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. 300 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, October 27, 2018 Faith & Family ................... B1 Lottery ................ Sports Wire Local Sports .................... A6-7 Classifieds ...................... B5-8 Comics ................. News Wire Viewpoints ....................... A4 Weather ............... Sports WireGood morning To Robert Funk Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSunNew military memorial plannedFor Florida Medal of Honor recipientsBy MELISSA MAINSTAFF WRITERSEBRING „ How can the bravest and most heroic military personnel be honored? Veterans and residents of Highlands County have been pondering this question for years, and they “nally have an answer „ the Florida Medal of Honor Memorial. This memorial will recognize the military veterans who have earned the highest honor a member of the military can receive, the Medal of Honor. This award is personally presented by the President of the United States. Due to the heroic nature of the medal, many veterans earned this award posthumously. This special tribute will be built behind Veteran Services on George Boulevard for the heroes from Florida. The memorial will be built in several phases with the “rst phase including an eight-sided gazebo and a “ve-starred concrete monument displaying markers for 23 veterans from Florida who have earned the prestigious Medal of Honor. Commander Harry Oakley, of Disabled American Veterans, wanted to build a structure to house the 23 markers, one for each Medal of Honor recipient. He also wanted to “nd a way to tell each veterans story of bravery and sacri“ce. However, he died before his dream could be accomplished. Harry Oakleys son, Byron, is a part of the board of directors dedicated to “nishing Oakleys dream of building the memorial. Ret. Col. Michael Borders from the U.S. Army said, This project was the right thing to do. We didnt want to let Harry down. We also wish to properly honor the recipients of the Medal of Honor from Florida.Ž One of the most brave and courageous military veterans in the United States was a hometown hero. Maj. Thomas B. McGuire Jr., a Sebring native who was with the U.S. Army Air Corps, 13th Air Force, earned the Medal of Honor for his actions in December 1944 over Luzon, Philippine Islands during World War II. His squadron was attacked by Japanese Reaching outFifth annual NOPE Vigil held ThursdayBy PHIL ATTINGERSTAFF WRITERSEBRING „ Aisha Alayande felt inspired Thursday by a good turnout of students from local middle and high school Positive Action Clubs. It makes me feel really good about where were going,Ž said Alayande, executive director of Drug Free Highlands. Were coming together because we share a common goal.Ž That goal is fewer drug-related deaths and fewer people „ young and old „ becoming addicted to drugs, alcohol or other vices that control or take their lives. Thursday nights “fth annual NOPE Vigil, which refers to the Narcotics Overdose Prevention and Education Task Force, connects with a national effort to bring awareness and prevention to the problem. We do drug prevention in a very holistic way,Ž Alayande said. It involves giving students a safe place to talk about what bothers them, helping them “nd people and ways to socialize that dont involve drugs or alcohol and focusing on social normingŽ „ which puts emphasis on the positive things they and others do versus the negative. Positive Action Clubs, called PACs, have established at Avon Park Middle School, Hill-Gustat Middle School, Lake Placid Middle School, Sebring Middle School, and at all three high schools: Avon Park High School, Lake Placid Middle School and Sebring High School. Ivy Gonzalez, prevention supervisor for TriCounty Human Services, said they have 100 members in Highlands County, and more in Polk County. We focus on the positive, the percentage that dont use,Ž Gonzalez said. PACs meet once each week at middle schools and every two weeks at high schools, she said. Some Ive had (in clubs) since the sixth grade,Ž Gonzalez said. Alayande said Tri-County and Drug Free Highlands work to keep track of each student „ how theyre doing „ because they dont want to lose any. Each day, she said, 115 people die from drug overdoses. Some misuse their own prescriptions. Some misuse someone elses prescription. Some overdose because of mental illness, either trying to over-medicate or forgetting their dosage. They use medication to help them cope,Ž Alayande said. Instead, PAC members learn to cope without drugs, contrary to a culture „ one of two in the world „ where drugs are advertised directly to the public as a means of coping. It creates a dynamic that to overcome something requires a prescription drug,Ž Alayande said. The plan is to change the way young people grow up thinking about themselves, food, drugs and life. People say theres nothing to do,Ž said Larry Moore, board chair for Drug Free Highlands and director of iMAD (I Make a Difference). Im with people who “nd things to do.Ž Gerard DeWind, a 71-yearold former teacher and 40-year Highlands County resident, said its not good for retirees to sit at home. They get depressed. DeWind said he always “nds something to do. Students speaking about how they got involved in their PAC said they wanted to make a difference or got convinced by others. Timothy Mabris said his friend, Isaiah Trent, kept pestering him until he joined. Trent is among the many who know someone „ even a family member „ who struggles with addiction or other problems. Its hard to know someone I love is giving up on life,Ž Cierra Sandusky said. Moore said PAC membership helps youth teach and learn empathy. Anyone can feel sympathy for someone going through what they themselves have felt. Moore said PHIL ATTINGER/STAFFOn left, Crystal James, case manager for Tri-County Human Services stands beside Aisha Alayande, executive director for Drug Free Highlands, during Thursday nights NOPE (Narcotics Overdose Prevention and Education) Task Force National Candlelight Vigil, held for the “fth time at the Jimmy Polatty Garden of Joy on the Circle in Sebring.ReadingPal seeks volunteersNeeded for Memorial ESBy PHIL ATTINGERSTAFF WRITERAVON PARK „ The United Way of Central Florida got good response in Highlands County to news that they needed ReadingPal for this school year. Now they need more. When she asked for volunteers at the start of August, ReadingPal Program Manager Sylvia Palmer with United Way of Central Florida in Lakeland needed 14 people to cover slots at Park and Memorial elementary schools in Avon Park. Now, she needs at least 16 more for Memorial Elementary, Palmer said. Thats where the program has now been centered and expanded. COURTESY PHOTO/UNITED WAY OF CENTRAL FLORIDAPauline Simmonds Brown, former board member for United Way of Central Florida, reads to children at a Polk County elementary school. The United Way has expanded its ReadingPal program at Memorial Elementary School in Avon Park and needs more volunteers.State Education Board retains StewartSpecial to Highlands News-SunSEBRING „ The State Board of Education unanimously voted Thursday to keep Commissioner of Education Pam Stewart in her position for an additional year, according to press release from the Florida Department of Education. State Board of Education Chair Marva Johnson said, The Florida Constitution charges the State Board with supervising the states public education system and we take seriously this immense responsibility. Under Commissioner Stewarts leadership, the Department has implemented policies that have enabled Florida students to reach unprecedented levels of achievement. I am grateful for her willingness to continue serving the people of Florida in this role, and I look forward to continuing to work with education leaders throughout the state in promoting students ongoing success.Ž The Florida Constitution charges the State Board of Education with the supervision of the system of free public education,Ž including the appointment of the commissioner of education. Serving as Education Commissioner has been a highlight of my career and I am honored to accept the State Board of Educations invitation. When I “rst began teaching and in many of the years that followed, Florida consistently ranked toward the bottom of nearly every national education ranking, and it seemed an impossibility that Florida would ever rise to the top,Ž Stewart said As a result of Floridas READING | 5A COURTESY RENDERINGThe Florida Medal of Honor Memorial will show respect for 23 outstanding military veterans who have served our country.MEMORIAL | 5A STEWARTSTEWART | 5A Positive Action Club members from Highlands County middle schools tend to their candles at Thursday nights NOPE (Narcotics Overdose Prevention and Education) Task Force National Candlelight Vigil at the Jimmy Polatty Garden of Joy on the Circle in Sebring. Drug Free Highlands board chair Larry Moore leads prayer at the end of Thursday nights “fth annual NOPE (Narcotics Overdose Prevention and Education) Task Force National Candlelight Vigil at the Jimmy Polatty Garden of Joy on the Circle in Sebring.VIGIL | 5A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | October 27, 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.comMan beats up air compressor, gets arrested By KIM LEATHERMAN STAFF WRITERSEBRING „ Dylan Dunphy, 24 and homeless, was arrested on Tuesday, Oct. 23 and is facing a felony charge for property damage/criminal mischief involving $1,000 or more. According to the arrest report by Sebring Police, Dunphy entered the Circle K convenience store in South Sebring just after 8:30 a.m. Oct. 23 and asked for change for the air compressor. Manager Nicole Albers complied. A few minutes later, Dunphy returned claiming the compressor broke the tire valve stem on a tire on his yellow and black Volkswagen Jetta. He demanded to see the manager; Albers said Dunphy would have to call the district manager. Dunphy threw open the door and Albers followed him to take a picture of his license plate number but could not get it. Albers said Dunphy walked to his car and kicked the air compressor before getting back into his car. Then, the manager observed Dunphy get back out of his Jetta with an object in his hand. The report states Dunphy allegedly used the object to strike the card reader of the air compressor. The arresting of“ cer estimated the damage to be about $1,500. Albers informed the of“ cer that Dunphy was traveling north on U.S. 27. While patrolling, the of“ cer noticed a black and yellow Jetta that matched the suspect vehicles description parked at Walmart. The of“ cer recognized the vehicle from the surveillance video at Circle K. Once the of“ cer approached the vehicle, he asked Dunphy where he had been earlier that morning. Dunphy replied he just left a friends house. The of“ cer pointedly asked Dunphy about an incident at Circle K. The of“ cer was given a copy of the surveillance video for evidence and he took pictures at the scene before “ nding the suspect at Walmart. Dunphy admitted his anger about the air compressor breaking his tire valve off and having to call the district manager. DUNPHY1. Pluto is named after the Greek god of the underworld. This is a later name for the more well known Hades and was proposed by Venetia Burney an eleven year old schoolgirl from Oxford, England. 2. Pluto was at one point classi“ ed as the ninth planet. Pluto was reclassi“ ed from a planet to a dwarf planet in 2006. 3. Pluto is the second closest dwarf planet to the Sun. Pluto is the largest dwarf planet but only the second most massive, with Eris being the most massive. 4. Pluto was discovered on Feb. 18, 1930 by the Lowell Observatory. For the 76 years between Pluto being discovered and the time it was reclassi“ ed as a dwarf planet it completed under a third of its orbit around the Sun. 5. Pluto has been visited by one spacecraft. The New Horizons spacecraft, which was launched in 2006, ” ew by Pluto on the July 14, 2015 and took a series of images and other measurements. Source: space-facts.comWoman injured in U.S. 98 crashBy MARC VALEROSTAFF WRITERLorida „ A Lorida woman was injured Thursday afternoon when two vehicles collided at the intersection of U.S. 98 and Arbuckle Creek Road. Both vehicles landed upright in a drainage culvert on the northside of U.S. 98 and south of Arbuckle Creek Road. Dorinda Lanz suffered a possible broken arm and was transported by Highlands County Emergency Medical Services, according to her husband who arrived at the scene soon after the crash. She was driving eastbound on U.S. 98 in a Chevrolet Equinox. Scott McLean, of Lorida, who was driving a Nissan pickup, said he was on Arbuckle Creek Road and planning to cross U.S. 98 to continue southbound on Palms Estate Road. He didnt notice the Chevrolet and the vehicles collided, McLean said. The front of the Nissan was damaged and the drivers side door of the Chevrolet was damaged. McLean said he had made only four payments on the Nissan. Its brand new and its totaled,Ž he exclaimed. MARC VALERO/STAFFOne person was injured Thursday afternoon in a two-vehicle accident at the intersection U.S. 98 and Arbuckle Creek Road.HCSO: Access crime info with new phone appBy MELISSA MAINSTAFF WRITERSEBRING „ The Highlands County Sheriffs Of“ ce has just released a new phone app that will allow residents to access its services through the convenience of a smartphone. Information that residents need is now at their “ ngerprints, and the app provides a way for the Sheriffs Of“ ce to connect with the community. People can visit their app store and search for Highlands County Sheriffs Of“ ce,Ž and the app, which works on both Apple and Android devices, should appear. Find sexual predators who live nearby, read the latest press releases, receive noti“ cations from the Sheriffs Of“ ce, submit a tip about a crime or access contact information for employees of the Sheriffs Of“ ce without the hassle of searching for a website or Googling for a phone number. This app will be an invaluable tool, both for the people we serve, as well as our deputies, because it is not just a one-way communication device,Ž Sheriff Paul Blackman said in a prepared statement. In addition to the HCSO being able to send out important push noti“ cations to alert the county to important events and serving as a way to read all of our press releases, the app will also give citizens an easy way to send us a tip and even “ le an online report for certain types of crimes. I encourage everyone in our county to download this free app.Ž TheSheriffApp.com, a division of OCV LLC., developed the mobile app for the HCSO. OCV specializes in designing custom apps for state, county and local government agencies. Highlands News-Sun downloaded the phone app, and almost all of the features worked on two different Android devices. The app allows users to “ nd registered sex offenders who are in the area, and this feature worked well. Staff members were also able to see all the media press releases under the NewsŽ heading. The app was user-friendly and the information was easy to locate, but on Samsung Note 9S some of the words on the Most Wanted feature were cut off the screen, and the app would not allow the screen to change from portrait to landscape. Under the Jail InfoŽ section, staff writers were not able to search and “ nd information on current jail inmates. Residents will be able to search public records and crash reports on the app, and an extensive directory of the Sheriffs Of“ ce is listed online, making it easy to contact the appropriate person or department. COURTESY PHOTO DRESSEL That Will Make You SMARTER 5 THINGS Discover FANTASY FEST in Key West Magazine FREE at kwmag.comadno=3624811-1 adno=3617336-1

PAGE 3

www.highlandsnewssun.com October 27, 2018 | HIGHLANDS NEWS-SUN | A3Cracker Trail Elementarys parade of charactersBy MARC VALEROSTAFF WRITERSEBRING „ There were plenty of colorful characters Friday morning at Cracker Trail Elementary School who paraded around for parents. It was the schools Journey through a good book … Character Parade,Ž where students dressed up like a book character. It was the “nal journeyŽ theme day for the week-long Red Ribbon Week, which started with wearing red on Monday to kickoff the journey for a drug-free life. The Character Parade appears to also serve as a Halloween costume parade with students dressed as policemen, “re“ghters, superheroes such as Superman, Batman, Spiderman, Wonder Woman and the Incredible Hulk. The teachers also got into the act, including the “rst-grade teachers who dressed as the Seven Dwarfs, but with no Sleeping Beauty. The Harry Potter book series appeared to have an impact on the costume choices with many wizards, more than usual at the school, in attendance at the Character Parade. The other theme days were: € Tuesday … Journey Around the World and wear something from around the world such as a whole out“t, a hat, a T-shirt, a pin, a ”ag. € Wednesday … Take a friend on your journey: Twin day (wear clothing that matches up with your friend). € Thursday … Where will your journey take you … Future College shirts (wear college shirts). MARC VALERO/STAFFThe Cracker Trail Elementary “rst-grade teachers as the Seven Dwarfs (without Snow White). ABOVE: Darth Vader (on left) appears to be checking out the dinosaurs Friday morning at the Cracker Trail Elementary Character Parade. LEFT: One of the more unusual costumes at the Cracker Trail Elementary Character Parade.Car starts grass fireBy PHIL ATTINGERSTAFF WRITERSEBRING „ A person with car trouble on Wednesday became the “rst this wild“re season to start a grass “re in Highlands County. It was accidental, and according to Highlands County Fire and Rescue, paid and volunteer “re“ghters from the DeSoto City station quickly attacked and subdued the “re. It provided a warning to all motorists and residents that Highlands County is now moving into wild“re season, and they need to use caution near dry grass and other ”ammable plants. In the case of Wednesday mornings “re, a vehicle with a mechanical malfunction pulled over on Kenilworth Boulevard, according to Highlands County Public Information Of“cer Gloria Rybinski. The malfunction caused a spark, which lit the grass on “re. The driver could not get it put out and called 911. As the county moves into the dry season, Rybinski wanted to warn residents and motorists of the real dangers of the season. Despite 50 inches of rain or more in some areas, a couple weeks with no rain is enough to create tinder-dry grasses, capable of quickly fueling a raging wild“re. Rybinski said hot car parts are not a typical cause, but a few safety tips help: € Never throw cigarettes/cigars or matches out of a vehicle. Discard of cigarettes/cigars in an inside ashtray, or better yet, dont smoke. € Never leave camp“res or open-burn “res unattended. € Keep your own grass and vegetation cut low to limit the fuel load. € Clear brush, trees, and excess materials from around structures to create low-fuel easily-defensible spaces. € Install functional spark arresters on all all-terrain vehicles. € Always call 911 immediately when you see a brush “re. Seconds will make a difference. Meanwhile, the Florida Forest Service has been out and about in schools with Smokey Bear, telling kids how to prevent or avoid wild“res, said Melissa Yunas, Forest Service public information of“cer and wild“re mitigation specialist with the Okeechobee District. October is Fire Prevention Month, Yunas said. Forest Service of“cials have given at least “ve presentations this month. We teach them to be responsible adults,Ž Yunas said. Both Yunas and Rybinski ask adults to exercise that same caution, too. COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONA car with mechanical trouble sits beside the scorched earth left when heat from the car ignited the dry grass Wednesday morning alongside Kenilworth Boulevard in Sebring. Paid and volunteer “re“ghters from DeSoto City Fire Department put the grass out quickly. adno=3623053-1 NOTICE OF REQUEST FOR INTERESTED PARTIES LOCAL MITIGATION STRATEGY/WORKING GROUPYOU ARE HEREBY NOTIFIED that the Local Mitigation Strategy/Working Group (LMS/WG) is seeking organizations interested in participating for the 2019 calendar year. Responses should be submitted in writing to the Highlands County Development Services Department, Attention LMS/WG Sta 501 S. Commerce Avenue, Sebring, FL 33870, no later than Wednesday, November 21, 2018. Interested organization responses will be presented to the Highlands County Board of County Commissioners at a meeting in December. Inquiries should be directed to Joedene ayer, Planning Supervisor, or Melony Culpepper, Planner II, at this address or by phone at (863) 402-6650. e Board of County Commissioners of Highlands County, Florida, and its agencies do not discriminate upon the basis of any individuals disability status. is non-discriminatory policy involves every aspect of the Boards functions, including ones access to, participation, employment, or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act or Section 286.26 Florida Statutes should contact ADA Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida Relay Service 711. Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Mr. R. Greg Harris, Chairman of the Board of County Commissioners

PAGE 4

A4 | HIGHLANDS NEWS-SUN | October 27, 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 ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not in itials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.A recipe for avoiding tribalism(Note: I have great respect for people who have strong views on one or a variety of subjects. My criticism is not about those who proudly seek to improve the nation and its people; rather, it is explicitly directed at those who blindly and callously use tactics of hate and fear to convince themselves and others that they and only they know what is right for America.) Millions of Americans have become so blinded by their unyielding political ideologies that their hate-“lled behaviors have seriously impaired their friendships and (even) their family relationships. These skewed beliefs and behaviors have resulted in an extremely toxic form of tribalism in which the practitioners genuinely believe that everything that they and their political mouthpieces utter is the only point of view that has any true substance or validity. However, they go way, way beyond this ridiculous belief into another realm „ a realm in which they actually begin to dislike or hate anyone who expresses a different ideology. This absurd behavior is spreading throughout the political and social landscape of this country and poses a serious risk to our national, social, and familial stability. This prevailing toxic behavior does not just magically occur. There are several contributing factors, including: unhealthy blind allegiance to one political party, irresponsible (and often, dangerous) words and/ or actions from some politicians and leaders of our government, talk radio hosts, and political talk shows on cable news outlets. In my considered opinion, the latter of these holds the greatest possibility for everyday viewers and citizens to take af“rmative steps to remediate this hate-“lled social scourge. My wife and I have made a pact „ one that addresses this issue in a manner that promises the greatest potential for success. For the past week, we have not watched nor do we intend to watch the political talk shows on CNN, Fox, and MSNBC cable outlets. I fervently believe that these political talk shows and their ultra-partisan reporting to be an insult to legitimate, professional journalism. In addition to curtailing our viewership of these cable news talking-heads, our pact includes a provision that we refuse to engage in those ultra-heated, one-sided, political discussions with acquaintances, friends, or family members. Furthermore, instead of relying upon these pro“t-making blabbermouths for our news, we have dedicated our efforts to obtain real news from fair-minded networkŽ television news, newspapers, books, magazines, and one-on-one discussions with rational, intelligent human beings within our scope of contact. In these few short days since the formulation of our pact, I have discovered that I am much calmer, more patient with other people, and considerably more educated in the legitimate political affairs of our local, state, and federal government. I am also more aware, that those people who participate in this ridiculous tribalism do not comprise the majority of our adult population. Many millions of Americans have already discovered the utter futility of such behavior and have vowed to conduct their lives in an honorable fashion „ with respect for others and their personal and political beliefs. I am immensely proud to have joined joined the ranks of these common sense Americans. I encourage others to follow suit. Life is too short, and the strength of our nation is much too important to engage in this senseless tribalism. Bud Morgan is a Sebring resident. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.GUEST COLUMNBud Morgan Reasonable discourse no longer the ruleIn the current state of political unrest, I have imagined what I might do if I were eating at a local restaurant and someone came to my table to loudly berate me for something I said in a column. Im sure it would be unsettling and I would be rattled. But (because its my imagination) I like to think Id be able to stand up and say to my attacker, Do you want to sit down and discuss this with me, or just keep yelling?Ž If they kept yelling I am not sure if I would sit there and take it or leave. Probably depends on how crowded the restaurant was and if Id be able to tune them out or not. But my hope is that my question would throw them off. Make them think. And if they were willing, Id offer to buy them a (non-alcoholic) drink and talk to them. Right there. I dont know if either of our minds would change with such an exchange. Perhaps not. But maybe wed learn something from each other. And maybe instead of an enemy Id make, if not a friend, someone who would think twice about yelling at me in a public place. Unfortunately, this outcome exists only in my imagination. If you look at things in the country today, reasonable discourse is the exception, not the rule. A lot of people blame the leaders of our country for how low things have gotten. I agree that people who should be setting the example arent. When the president praises violence against a reporter and leaders of the other party urge public harassment of those they disagree with, they are part of the problem. But if were waiting for our leaders to act better before we do anything, so are we. A look at social media will prove that we are no better. We hurl insults at those who have the temerity to disagree with our view. Safe behind our computer screens, we treat people horribly in ways wed never consider doing in person. At least I hope not. I recently pled for civility on a Facebook thread that came from something I posted. When I informed one participant that name-calling and threatening violence wasnt welcome on my Facebook wall, he called me controlling and a very un”attering name. Thats what passes for discourse these days. Im not asking that we all agree. Thats not going to happen. Im not demanding that you not be passionate about your beliefs. But cant we disagree with each other in a reasonable way? Respecting each other as fellow human beings rather than seeing each other as enemies to be conquered? This isnt just about politics, though that topic seems to be very hot these days. This is about anything you feel strongly about. You can defend your position without being belligerent, cant you? We havent lost that ability, have we? Some would say the solution is to only hang out with those who agree with you. This creates an echo chamber, where your growth as a person is stunted. If you never hear anything other than what you already agree with, you will never grow. Your mind will close, and youll never see there may be a better way. And always keep an open mind. There is a chance, however remote it may seem to you, that youre wrong about something. Be willing to learn new things. And if it turns out youre mistaken, then please, be open enough to change. By the way, if you happen to see me sitting in a restaurant and disagree with this or any other column, you dont have to yell at me. Just approach me politely and ask if we can talk. I will if I have the time. And who knows what we could learn from each other? Reasonable discourse. Lets make it popular again. Laura Ware is a Sebring resident. She can be contacted by email at laura@laurahware.com Visit her website at www. laurahware.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun staff.LAURAS LOOKLaura Ware Night of fun and treatsTonight there will be thousands of children scouring the county for treats to fill their trick or treat bags. Many churches throughout the area will host trunk or treat events, and The Circle last evening was swarming with children of all ages in costume going from business to business to gather goodies. Lake Placid will again have its Community Halloween Event, starting at 6 p.m. Wednesday. This year, Halloween enthusiasts in Lake Placid will be able to enjoy a haunted house and an outdoor viewing of Hotel TransylvaniaŽ as well. We want to remind those who will be driving tonight throughout the county to be extra cautious. The Town of Lake Placid may have its community event scheduled for Wednesday evening, but that doesnt the towns streets will be empty tonight of trick or treaters. The Centers for Disease Control and Prevention estimates that children are four times more likely to be struck by a motor vehicle on Halloween than any other day of the year. Several factors contribute to the increased rick, its getting dark earlier than it used to, more people walking in their neighborhoods, trick-or-treaters frequently crisscrossing streets, and motorists traveling to and from Halloween events or those prime communities where everyone knows there will be lots and lots of candy given. Drinking and driving is also a factor in the safety of trick-or-treaters. According to AAA, 23 percent of pedestrian fatalities on Halloween involve a drunk driver. AAA offers some good advice for this Halloween: Parents, post pictures and updates to social media before or after you take your children trick-or-treating. Pay attention to your children while they are trick-or-treating, not your phone. If they have their own phones, take the phones away while they are trick or treating and stress to your children the importance of not becoming distracted. A couple of other suggestions include going to door to door with the children, especially the younger ones, and have them carry a glow stick or flashlight to help them see and be seen by drivers. Trick-or-treaters should make sure they are in a safe place away from traffic before taking those selfies with friends, sending messages or talking on the phone. They should also wear light-colored clothing or costumes with reflective materials or tape for the best visibility. In addition to avoiding distractions while driving, motorists must drive slower through neighborhoods. Even if its just five miles per hour slower than the posted speed limit, give yourself extra time to react to a child who may dart out in front of you. Also, drive with your headlights on, even if its daylight, to make yourself more visible to even the youngest of eyes. This is also a good time to remind our readers to become familiar with the local sex offender registry. Use the map/ geographical feature to find offenders in the area of your home. More importantly, talk to your children and make sure they know what homes in your neighborhood they should avoid. You can also sign up to receive alerts by going to http://communitynotification.com/cap_main.php?office=54361 for Highlands County. On Wednesday, the Highlands County Sheriffs Office released a new app, free for both Android and Apple devices, that can also be used to map the location of location of all registered sex offenders and predators in the county. The app can be downloaded at either the iPhone App Store or the Google Play store. Halloween is a fun-filled night with children dressed in costumes and having fun. Its our responsibility to make sure the youngsters night is safe and they return home with lots of goodies.

PAGE 5

www.highlandsnewssun.com October 27, 2018 | HIGHLANDS NEWS-SUN | A5 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 “Grab that guy!” 9 Indonesian dyed fabrics 5 Speaking to a TV audience, say 6 Name attached to 14 Grand Slam tennis titles 7 Ultimate degree 8 Pick up 9 Urgent event 1 Agitated states 2 Only driver to win Indy and Le Mans in the same year 5 2017 NLDS player 7 Gaelic tongue 8 School closing? 9 Link with 1 Music with expressive lyrics 2 Offering from your server 4 Corn containers 6 Malamute pair? 8 Principal aluminum ore 0 Habitual surfer 2 Red Cross provision 3 California’s __ Beach 5 Mississippi river to the Mississippi River 6 Green target 8 Besmirch 0 Single-channel 1 Stock trader’s option 2 Cop to 3 Put down 5 Real estate basics 7 Title for Versace 9 Pressured, in a way 1 Defies all logic 5 Ran the show 6 Service companies 7 Fly to flee 8 Ashley’s twin DOWN 1 Family business partner 2 Fangorn Forest dweller 3 Goethe’s “I” 4 1960s pioneer in countercultural strips 5 Atlanta university 6 “60 Minutes” creator Don 7 Angers 8 Venus probe craft 9 Rock’s Harper or Folds 10 Forum greetings 11 Just right 12 Brahms piano pieces 13 Had an in 14 Intuit 20 Attended casually 22 Microscopic specimen 23 Island spirits 24 Deceit 26 Hamlet’s first choice 30 Sharp winter tools 33 Rim 35 Home near a cote, perhaps 37 Hair net 39 Former Yugoslav leader 41 Final cut on the “Sounds of Silence” album 44 A luge driver might wear one 47 Revolver? 49 1977 Australian Open winner Roscoe 51 VMI student 54 Like a pretty lass 56 Matches in Hold ’em 58 Lady of song 60 ’50s ticket initials 62 __ Maria 63 One might be made on the nose 64 Canton ending 2018 Tribune Content Agency, LLCBy Michael Ashley10/27/18Friday’s Puzzle Solved10/27/18 Theres a great need there,Ž Palmer said. Theres no lack of interest. Palmer said news of the need drew plenty of phone calls in August, and many passed the selection process and background checks. She just needs more. This is the seventh year for ReadingPal, which helps build vocabulary, listening skills, comprehension, and visual and auditory memory. Palmer said it also has, over the years, helped raise students reading grades and promotion rates. Children in the program come from Title 1 schools and lower economic situations, where working parents dont have time to spend with them, she said. In some cases, kids spend less than 11 minutes per day with an adult and only get instructions, such as eat your dinnerŽ or brush your teeth.Ž Some (kids) have never seen a book prior to starting Kindergarten,Ž Palmer said. We identify them as a need for special help.Ž ReadingPal volunteers help children develop language and reading skills by asking a child open-ended questions about stories or having the child express a thought in the story with different words, Palmer said. Kids need 25 hours or more with a ReadingPal, Palmer said: Someone wholl read and ask questions as they go. Its not reading time,Ž she said. Its interaction time.Ž The 2018-19 program began Sept. 4 and ends the first week of May. Memorial Elementarys program works with eight students in each classroom, and each ReadingPal gets four children to work with twice each week for the entire year. Each time, they spend 30 minutes working with two children, then swap to the other two for 30 minutes. The ReadingPal reads a different book each week so children read a total of 31 books for the year. Plus, the program gives each student another hour each week of reading and interaction with an adult, which they might not have otherwise. For a lot of schools, trying to find an hour for volunteers to work with them can be difficult,Ž Palmer said. Park Elementary School originally called for volunteers in August, but the program did not come together for this year. Exact reasons are not clear, and calls to both Superintendent of Schools Brenda Longshore and Park Elementary Principal Carey Conner did not get immediate replies. Palmer said she was told there were logistical challenges, but didnt know beyond that. For now, shes focused on Memorial Elementary in Highlands County and several schools in Polk County, and stands ready to work with new schools next year. Prior to this school year, Lake Country Elementary School had had a program for three years. Palmer said there was a drop off in volunteers, and they could no longer keep the program there. Ironically, Lake Placid residents called her, asking to volunteer in Avon Park. As long as volunteers can make the trip twice each week and can dedicate the time for the kids, without fail, where they live is not a great concern. However, they must pass a screening process. Palmer will gladly walk them through it, which includes a background check, the same as any school district volunteer. To sign up and learn details about what times of day they are needed, people are urged to contact Palmer at 863-6481500, ext. 278 or sylvia. palmer@uwcf.org.READINGFROM PAGE 1A “ghters while providing cover support for heavy bombers. Under heavy assault and enduring mechanical issues, McGuire ”ew in to aid embattled comrades and shot down three planes. The next day, in a separate mission McGuire again helped rescue a crippled bomber while shooting down three more planes. He had 38 recorded aerial victories. On Jan. 7, 1945, while leading a voluntary “ghter sweep over Los Negros Island, McGuires plane crashed while providing cover for a fellow ”yer. He was reported missing in action. He earned the Medal of Honor posthumously on March 7, 1946. His heroic feats became famous when Charles A. Martin wrote The Last Great Ace.Ž McGuire shot down 38 enemy planes, making him a No. 2 ace in the Paci“c Theater. McGuire Air Force Base in New Jersey was named after him. As previously reported in the Highlands News-Sun, according to Sebring Men Who Gave All,Ž at the time of his death on Jan. 7, 1945, McGuire had completed 720 combat hours and 240 combat missions and had received the Purple Heart and one cluster, an Air Medal and nine clusters, a Silver Star and two clusters, a Distinguished Flying Cross and “ve clusters, and the Distinguished Service Cross. These stories of heroism, including McGuires story, will be made available to people who visit the Florida Medal of Honor Memorial. People will be able to scan an SQR code with a mobile device and access information about each Medal of Honor recipient, providing the perfect learning tool for lovers of history. Volunteers have formed a board to organize the project and to proceed toward its completion. The Highlands County Board of County Commission voted 5-0 to set aside 1.32 acres of Highlands County land for the use of the Florida Medal of Honor Memorial. PCL Construction, a construction “rm based in Orlando, has drawn the renderings for the project. Individuals from the community are already stepping up to help with the project. Attorney John McClure and CPA Bruce Lybarger are offering their services to make this monument a reality. In order to build the “rst phase of the memorial for Medal of Honor recipients, the non-pro“t, tax-exempt 501(3) organization needs to raise $150,000. Donations can be sent to: Florida Medal of Honor Memorial, 4200 Sebring Parkway, P.O. Box 301, Sebring, FL 33870.MEMORIALFROM PAGE 1A strong accountability system, the hard work of Florida educators at every level, and the ardent support of Gov. Rick Scott, Florida leads the nation in a number of key education measures, she said. Still, we remain committed to ensuring all Florida students have the chance to reach their full potential and I appreciate the opportunity to continue advocating for the best interests of our students,Ž Stewart said. The State Board of Education resolution noted the following facts, which highlight Floridas progress: € The academic achievement of Floridas students has been consistently improving for over two decades; € Floridas graduation rate rose to 82.3percent, an increase of 23.1percentage points since 2003-04 and 1.6percentage points over last year; € Floridas Hispanic students, black students, and students who qualify for free and reduced lunch now rank number one among the 50 states in the National Assessment of Educational Progress (NAEP) Grade 4 Mathematics; € Florida has made more progress than any other state in the nation in 2017, as the only state that showed signi“cant improvement in three of the four NAEP assessments; € Floridas scores on 2018 statewide, standardized assessments showed continued improvement and demonstrated that the achievement gap is closing across many grade levels and subjects. € The number of Florida school grades DŽ and FŽ was cut nearly in half last year and today, 57percent of Florida schools are rated AŽ or BŽ and only 7percent are rated DŽ or F.Ž € Floridas high school and middle school students earned almost 100,000 Career and Professional Education (CAPE) certi“cations in 2016-17; and € Floridas College System has had for the last “ve years multiple institutions recognized as winners or “nalists in the Aspen Prize for College Excellence.STEWARTFROM PAGE 1Aits more work to reach out to someone dealing with something one hasnt seen or felt. If we ever get to a point where we dont want to deal with people, were missing something,Ž Moore said. We live with people and we work with people, and we are people.Ž Its not good for people to learn to simply look over others, especially since substance abuse or misuse can sometimes come from a place of feeling like you havent been seen. Maybe just asking them how they are is enough to get them out of that crazy funk,Ž Moore said. Furthermore, he encourages people to get involved. Its not about your age or color or any of those things,Ž Moore said. Its really about the heart.ŽVIGILFROM PAGE 1A

PAGE 6

A6 | HIGHLANDS NEWS-SUN | October 27, 2018 www.highlandsnewssun.com SPORTS Saturday, October 27, 2018 € LOCAL € STATE € NATIONAL Youth football crowns district champsPlayoffs continue for 5 different age groupsBy JIM TAYLORCORRESPONDENTSEBRING … The Highlands County Youth Sports (previously known as Sebring Youth Football) organization capped off the second round of the Mid Florida Football and Cheer Conference (MFFCC) with a complete sweep on Sunday to become MFFCC District 5 Champions in each of the four youth football classi“cations they entered. In all, Highlands County teams captured the district championships for each of the “ve age groups. Sebring became District 5 champions in the Flag, Mitey Mite, Pee Wee, and Junior classes. The Lake Placid Green Dragons won the Senior class to become District 5 champions at that age group beating the Frostproof Bulldogs 41-6. Sebring won the Flag game over Lake Placid 25-0 to start Sunday morning and then the Sebring Mitey Mites beat Lake Placid 37-6, eliminating the Lake Placid teams from the postseason and advancing the Sebring Flag and Mitey Mites to the third round. Also advancing to the third round is the Sebring Pee Wee and Junior teams. The Sebring Pee Wee team met a stiff challenge against a stubborn Okeechobee Brahman team. After a scoreless and tough defensive “rst half, Sebring switched to power football in the second half. The Sebring defense forced the Brahmans to turn the ball over on downs on their “rst drive in the second half after they drove into Sebring territory. At that point, the Blue Streaks fed the Okeechobee defense a steady diet of Latiny Turner. Eight consecutive runs got the Blue Streaks into the Okeechobee red zone, then Sebring spiced up the ground attack with Paul Allan and topped it off with Terrell Turner scoring from two yards out on a drive that went into the fourth quarter. Allan ran in the extra point to give the Blue Streak a 7-0 lead with 8:04 left in the game. Okeechobee was not able to solve the Sebring defense as the Pee Wee Blue Streaks held on for the 7-0 win to advance to the third round. The Blue Streaks ended the day in a game that became anticlimactic very quickly as the Blue Streaks dominated the Lake Placid Green PHOTO BY JIM TAYLOR/CORRESPONDENTSebring Pee Wee Paul Allan (40) rushes through an open hole in the Okeechobee defense during Sundays game.Nittany Lions take on Hawkeyes Penn State hosts Iowa in Big Ten contestBy RALPH D. RUSSOASSOCIATED PRESSNo. 17 Penn State will have a say in who plays for the Big Ten championship even if it is unlikely to be the Nittany Lions. No. 18 Iowa (6-1, 3-1) comes to State College, Pennsylvania, today in the “rst of three straight games for Penn State (5-2, 2-2) against division contenders. The Hawkeyes are part of a logjam near the top of the Big Ten West standings, with four teams having one loss halfway through the season. They have also become a sneaky playoff contender. After losses to Ohio State and Michigan State, both at home, Penn State will have a dif“cult time getting back into the East Division race. But with Iowa, No. 6 Michigan and No. 20 Wisconsin lined up the next three weeks, the Nittany Lions have a chance to play spoiler and make a case to play in a third straight New Years Six bowl game. For a program that has been mostly on an upward trajectory since it surged to a Big Ten title in 2016, the next three weeks will determine whether Penn State is in the midst of a small-step-back season. The Nittany Lions have not lost three straight homes games since 2015, when they were still recovering from NCAA sanctions in coach James Franklins second season. Any time you go to State College, ASSOCIATED PRESS PHOTO BY JEFF ROBERSONPenn State quarterback Trace McSorley (9) leads the Nittany Lions against the Iowa Hawkeyes in a key Big Ten game today.Golfers flock to the linksSpecial to Highlands News-SunThe cooler weather is bringing the golfers out in droves at the area courses. At Lake June Golf Club in the Wednesday Mens League, “rst place with a score of 47 went to Tony Notaro, Bill Fowler and Larry Heath, while second place with a 50 went to Claude Cash, John Sonafrank and Jack Clegg. Closest to Pin winner on hole No. 8 was Bill Fowler with a shot that was within 6-feet, 11 inches of the cup. In Thursdays Mixed Scramble, “rst place with a score of 54 went to Tony Notaro, JoAnn McGill, Margaret Schultz and Panda Burton, second place with a 56 was Larry and Chris Heath, Bill Fowler, Betty Bevard and Elaine Orr, whiloe third place with a 56 was Doyan Eades, Jane Roush and Roger and Deloris Odenwelder. Closest to Pin winner on hole No. 2 was Tony Notaro at 18-feet, 7 inches. In the Wednesday, Oct 17 Mens League at Lake June Golf Club: First place with a score of 44 went to Mike Rogers, Pete Otway, Larry Heath and Jack Lorenze, second place with a 47 was Claude Cash, Doyan Eades, Bill Fowler and Jack Clegg. Closest to Pin winner was Claude Cash on hole No. 4 with a shot that was 8-feet, 5 inches from the cup. In the Thursday, Oct. 18 Mixed Scramble: First place with a score of 55 was the team of Mike Rogers, Jack Clegg, JoAnn McGill, Margaret Schultz and Barb Sydenstricker, while second place with a 57 was Larry Heath, Bill Fowler, Jane Roush and Panda Burton. Closest to Pin winner was Panda Burton on hole No. 8 at 2-feet, 9 inches. Devils Vargas sets the paceLeads quartet who qualify for regional cross countryBy RUTH ANNE LAWSONSTAFF WRITERZOLFO SPRINGS … It was a beautiful Thursday morning with pristine conditions for the Class 2A-District 9 cross country meet. Runners were pushing themselves to the limit and were dropping like ”ies as they crossed the “nish line. Several runners collapsed because they gave every ounce of energy they had to the race. The top four teams advanced to regionals and the top 15 individual girls and the top 15 individual boys are moving on to the regional meet. The top four teams were McKeel Academy in “rst, Frostproof placed second, Hardee in third and Avon Park claimed fourth. There were eight schools participating; Avon Park, Lake Placid, Hardee (host), Frostproof, McKeel Academy, DeSoto County, Lake Wales, and Mulberry. Sebring is part of the Class 3A District 8 meet that is being held today. It was a great meet,Ž said Avon Park Coach Lee Pearson. Lots of teams, good competition, and I thought the teams ran well. I was particularly happy with our team. Emily Vargas won for the girls. Last year she was second and the year before she was third, so on the way over here she told me this is her year. I admire Dylan Branch for hanging in there against one of the top runners in the state. We will work on some speci“c things to help us get ready for regionals.Ž In the girls division McKeel Academy “nished “rst with 42 points, Frostproof placed second with 61, Hardee was third at 68, Avon Park was fourth with 69 and Lake Placid came in sixth with 146. PHOTO BY RUTH ANNE LAWSON/STAFF The boys take o at the start of Thursdays Class 2A District 9 cross country meet at Pioneer Park in Zolfo Springs. Far left is Avon Parks Dylan Branch who “nished second to qualify for the regional meet. PHOTO BY RUTH ANNE LAWSON/STAFFAvon Parks Emily Vargas crosses the “nish line for “rst place in Thursdays Class 2A-District 9 cross country meet.YOUTH | 7A DEVILS | 7A FOOTBALL | 7A

PAGE 7

www.highlandsnewssun.com October 27, 2018 | HIGHLANDS NEWS-SUN | A7The boys division was won by Lake Wales with 25 points, McKeel Academy came in second with 57, DeSoto County claimed third with 89, Avon Park placed “fth with 133 and Lake Placid came in eighth with 233. There will be four runners representing Highlands County in regionals. Avon Parks Emily Vargas and Amy Schlosser and Lake Placids Francesca Chillemi for the girls and Avon Parks Dylan Branch for the boys. It was a quick race,Ž said Lake Placid Coach Marne Black. They ran strong and we are happy to say that one of our girls is going to regionals, Francesca Chillemi. They all tried their best and several broke their personal records. We are having a Green Dragon 5K fundraiser at Lake Placid High School Saturday November 3.Ž There were a total of 73 girls giving it their all. Avon Parks Vargas dominated in the girls race coming in “rst with a time of 19:16.41. Amy Schlosser was sixth for Avon Park clocking a 22:05.55 and Lake Placids Francesca Chillemi was 15th with a 23:06.12. I feel like I went out a little too fast,Ž said Avon Parks Emily Vargas. I got a little nervous and scared so I took off a little too quickly. I settled in a little bit and it was a good race. I have never been “rst in districts so it feels great. I am con“dent for regionals and ready for state. I need to work on my mile splits and be more consistent. I can feel myself slowing down sometimes. I am going to work on that for regionals.Ž In the boys division there were a total of 65 runners that participated. Avon Parks Branch and Lake Wales Anderson Denton battled for “rst place. Branch and Denton were neck-and-neck the entire race. As the runners approached the “nish line Denton pulled ahead clocking a time of 16.15.96 and claiming “rst place. Just three seconds behind was Avon Parks Branch with 16.18.25 giving him second place. I thought it was a great meet,Ž said Avon Parks Dylan Branch. The weather is amazing, the sun did hurt a little but I felt great. It is crazy to think this is my senior year and I will be running in college. After states, Montreat College may be giving me a scholarship to run for them. The course was really good today. Last week the grass was thicker and harder to run but today it was much better and smooth. This season I wanted go under 16 minutes and I am just a few seconds off of that. Hopefully at regionals or state I can achieve that goal.Ž Avon Parks Branch, Vargas, and Schlosser, as well as Lake Placids Chillemi will be heading to Lakeland for the Class 2A Region 3 meet. The regional meet will be Friday Nov. 2 at Holloway Park.DEVILSFROM PAGE 6A PHOTO BY RUTH ANNE LAWSON/STAFFAvon Parks Dylan Branch, right, battles for “rst place with Lake Wales Anderson Denton in Thursdays Class 2A-District 9 cross country meet. PHOTO BY RUTH ANNE LAWSON/STAFFLake Placids Trace Goins crosses the “nish line in the Class 2A-District 9 cross country meet at Pioneer Park. youre going to play in a great venue. Challenging place to play, great college venue, loud crowd, enthusiastic crowd.Ž Iowa coach Kirk Ferentz said. The last time the Hawkeyes played in Beaver Stadium they lost 41-14 in 2016. Last season in Iowa City, Penn State won on a walk-off touchdown pass by Trace McSorley. McSorley and the passing game has lacked consistency, but he senior quarterback has had a bigger role in the running game. McSorley already has rushed for a career-best 565 yards and eight touchdowns. Bottom line, hes a winner,Ž Ferentz said. Every time hes out on the “eld, they have a good chance to win.Ž After two straight, 8-5 seasons for Iowa, Ferentzs team is quietly putting together a season reminiscent of 2015, when the Hawkeyes reached the Big Ten championship unbeaten before “nishing 12-2. These Hawkeyes, like those, are tough defensively, led by one of the best defensive lines in the country. I think its by far the best front that we have faced in two years,Ž Franklin said. They are long. They are physical. They are stout. They make a bunch of plays.Ž Quarterback Nate Stanley has made these Hawkeyes more dynamic, with 16 touchdown passes, and maybe the best pair of tight ends in college football in Noah Fant and T.J. Hockenson. Fant may be the best receiving tight end in the country, and then Hockenson does a really good job, as well,Ž Franklin said. Hes extremely physical. Hes nasty but makes a bunch of plays for them and brings the mentality to their offense.Ž More things to know about Iowas attempt to break a four-game losing streak in the series against Penn State: Franklin is worried about leaning too much on McSorley. We need more players having a bigger impact on the game on offense,Ž Franklin said. While McSorley pushed back on that, his workload has increased. The “fthyear senior has averaged 18 carries in each of the last four games and is on pace to throw 98 fourth-quarter passes after dropping back 74 and 76 times in the fourth quarter each of the last two seasons.FOOTBALLFROM PAGE 6ADragons in the Junior game. Sebring scored quickly off an interception by Artravious Person, who returned it 35 yards for the touchdown that gave Sebring a 7-0 lead. Sebring added two more touchdowns in the “rst quarter, both being 2-yard runs by Travis Kerney that bolstered the Blue Streak lead to 21-0. The Blue Streaks added to their lead in the second quarter with Kerney scoring his third touchdown on 19-yard run. Frederick Hankerson scored on a 13-yard run as the Blue Streak went into the half with a 33-0 lead and eventually won to advance to the third round. Matchups for todays third round to be played in Okeechobee are the following: FLAG: Sebring (9-2) vs Lake Wales Steelers (7-3). MITEY MITES: Sebring (11-0) vs Poinciana Predators (6-5). PEE WEE : Sebring (9-2) vs Poinciana Predators (7-3). JUNIOR: Sebring (10-1) vs Polk County Titans (10-0). SENIOR: Lake Placid (11-0) vs Polk Titans (8-3).YOUTHFROM PAGE 6A FINAL LIQUIDATION CLOSEOU T OCTOBER 27TH 10 AM … PRICES STARTING AT $2 WATCH THE VI D LakeLotsCloseou t R 27 10 AM PRICES STARTING AT FORECLOSURE RESALES T $ NG AT ES FORECLOSURE RESAL ES LAKEVIEW & LAKEFRONT LOTS TS T S T adno=3624812-1 adno=3616776-1 adno=3621317-1 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 If theres an air of superiority to these units, its because theyre the quietest, most efficient models we make. Built for total home comfort, our Infinity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative Infinity control for our highest degree of comfort management. HALLOWEEN MEMORY FROM 2000 1st Halloween for Baby Kami... Proudly Showing Off Our Cherokee Roots with Big Brothers Kenny and Koy

PAGE 8

A8 | HIGHLANDS NEWS-SUN | October 27, 2018 www.highlandsnewssun.com adno=3618526-1

PAGE 9

FAITH FAMILY SECTION B Saturday, October 27, 2018 My portionI can still see us. Three young cousins intent on being sure that the soda poured into our glasses was equal. As it “ zzed and sputtered, one eye stayed glued to our own glass while the other kept close watch on the others. The portions must match. Mine must not be less. I have watched replays with our sons, then grandchildren along with other youngsters as well. He has more than me!Ž She gots more!Ž Grammar didnt matter. Portions did. And I mattered above all others. Sel“ es arent really new ƒ at least not at heart. Whether its the camera pointing at me, myself, and I or my consummate protection of my portion ƒ self is enthroned. And without realizing it, thats a dangerous place to be. At “ rst, it doesnt seem that way. After all, isnt self-protection important? We are no good to others if we are worn down to a frazzle ourselves. Therefore, we watch out for our own interests and create boundaries and margins to protect our health. And that has its place. However, when we take this too far, we become childish and think that what someone else has should have been poured out on us as well. The Bible speaks to this in Philippians 2:3, NLT when it says, Dont be sel“ sh; dont try to impress others. Be humble, thinking of others as better than yourselves. Dont look out only for your own interests, but take an interest in others, too.Ž Being focused on self can be exhausting. But, if I “ x my gaze on God and trust him to be my portion, then I am free to love and serve him and others. Lamentations is a sad book that mourns the fall of Jerusalem in 587 B.C. It is believed it is through the tears of the Prophet Jeremiah that these words have been recorded. Because of the peoples arrogance, rebellion and ignoring the consequences of their actions, Jerusalem fell. They did it my way. And it didnt turn out well. But, God ƒ His justice is sure and decisive. But he is also merciful. And though the lament is serious, the prophet recalls Gods faithfulness in the past in Lamentations 3:21-24. He says, This I recall to my mind, therefore I have hope. Through the Lords mercies we are not consumed, because His compassions fail not. They are new every morning, great is Your faithfulness. The Lord is my portion, says my soul, therefore I hope in him!Ž Let the Lord be your portion. He is always enough. Selah Jan Merop, a columnist with the Highlands NewsSun for 29 years, resided in Sebring for 28 years and is now living in North Carolina. Visit her blog, Journeying with Jan, at pauseandconsider.net.PAUSE & CONSIDER Jan Merop Lead me blindThere was a game of trust we played as children. We would blindfold someone and lead them around. They had to trust that we would not lead them into danger or allow them to step in the wrong direction. As a man, I try to allow God to lead me in the same way. I need to be blind while following Him, otherwise I tend to go in my own direction. As a child we stretched the boundaries of the game by walking the person into low branches or allowing them to place a foot in something undesirable. Granted, the blindfolded person almost always knew they would end up in some kind of mess. It was all in good fun. But God never takes our trust for granted. He will not intentionally lead us in the wrong direction. Will there be times we feel we ended up in the wrong place? Of course we will, thats our ” esh driven way. We assume we know whats best for us. When we allow ourselves to be led blindly by God, really give Him control, we rest in a destination we never could have imagined. My idea of this is when my eyes close, Gods open wider, clearer, and dont have the annoyance of me yelling Recalculating!Ž in the middle of Him leading me. You know exactly what I mean too. The moment God begins leading you in an unfamiliar, uncomfortable direction, your feet begin to dig in and the resistance begins. We both know He is going to win. We might as well give in. Our ” esh wants us to resist because it is self-serving. It wants what it wants and wants it now. Left on our own, we will end up so lost Magellan would not be able to navigate us in the right direction. For some of us, it is a must for us to close our eyes and give ourselves over to God and allow Him to lead. Otherwise, we become like a little kid trying to pull away from a parent. Being allowed to be led blind by God also indicates our trust and faith in Him. That is a major hurdle to get over. We humans are not very trusting by nature. We have been hurt too many times by too many people we placed our trust in. Now were expected to close our eyes and be taken on an unknown journey with Someone we cannot even see? The answer, although truthfully is not easy, is yes. If you close your eyes and listen with your heart, you will feel the Spirit nudging you in the right direction. Allow the spiritual current to take you along. God will take you to new places. So, if you feel lost and need a new direction, close your eyes and let INSPIRATIONAL CORNER James Fansler for the young ladiesBeauty Fit for a Queen holds conferenceBy SHARON WEATHERHEADCORRESPONDENTSEBRING „ The ministry of Beauty Fit for a Queen held their “ rst GLORY Womens Conference last Saturday in Sebring. Several hundred women attended to enjoy fellowship, worship and motivational speaking. Brittney Fann is the founder of Beauty Fit for a Queen, a group of truly awesome ladies who work tirelessly to spread the word of Jesus and help young women in the community. Their make-up and beauty ministry helps young women to feel beautiful inside as well as outside. We want to thank all of our wonderful sponsors, including Positive Medical (Premier Sponsor) and the Highlands County Fair Association. This is so exciting. We have such a great turnout, praise the Lord. This is our “ rst year,Ž Fann said. GLORY stands for G (giving), L (ladies), O (opportunity), R (to revere) and Y (You, Jesus!). One of the amazing speakers was Barbara Roose, an author and motivational speaker. I pray the event glori“ es the Lord. He was with me every step of the way. This is our only fundraiser during the year. This supports Beauty Fit for a Queen. We want to give back to the community and thank our wonderful vendors here today.Ž Madeline Charles was there with baby Arabella, visiting the vendor tables. She loves the music. It makes her happy. This is a truly great event.Ž This event is a fundraiser for Beauty Fit for A Queen. They are a 501 (3) organization that emphasizes how true biblical beauty comes from our Creator and it shown from the inside out. Their goal is to change the culture of beauty by sharing the gospel of Jesus Christ through their various events and ongoing programs. The conference agenda was “ lled with music (Wings of Faith Praise Team), art (Worship Art by Samira Gast Myers), dance (Radical Dance Ministry) exercise (Megan Bronson) and speakers (Barbara Roose, keynote speaker and Stephanie McDermott, Moms in Prayer). Barbara Roose is an outstanding motivational speaker. She kept the audience inspired and entertained. How many of you have stood in front of a mirror and felt fat, ugly, stupid, worthless or a failure? God doesnt tell you youre not good enough. You do. God is the creator of beauty, not us.Ž She presented some interesting facts from the Dove (soap) Campaign for Real Beauty: € 4 percent of women describe themselves as beautiful € 48 percent feel worse about themselves because they dont think theyre beautiful € 72 percent of girls feel tremendous pressure to be beautiful € 40 percent of girls stop doing things they like to do because they feel bad about their looks You know, church becomes the Sunday Silent Fashion Show where we judge ourselves against others. We are not listening to God.Ž She “ nished with a strong message: Take care of yourself. Love yourself and your body. Self-care is not sel“ sh; self-care honors God. You are beautiful.Ž Local vendors attending included Positive Medical, Lula Roe (Simply Comfortable), Hesed Ministry, Karen Whiting (author), Arbonne, Great Commission Bible Institute, Young Living Essential Oils, Norwex, Loreleighs Legacy, Mary Kay, Origami Owl, Choices Family Resource Center, Paparazzi, Lip Sense, author tables, Photos by Caroline Maxcy and Barbara Roose (author). Donations are a great blessing and very impactful in allowing our programs the funding they need to continue for the girls in our community,Ž Fann said. Donations can be sent to Beauty Fit for a Queen at P.O. Box 1534, Avon Park, FL 33826. You can also contact Fann at info.beauty“ tforaqueen@gmail.com. Their website is www. beauty“ tforaqueen.org/. SHARON WEATHERHEAD/CORRESPONDENTBarbara Roose was the keynote speaker at the GLORY Womens Conference, hosted by Beauty Fit for a Queen. SHARON WEATHERHEAD/CORRESPONDENTBrittany Fann, at far right, founder of the organization, introduces her team from Beauty Fit for a Queen. SHARON WEATHERHEAD/CORRESPONDENTChristine Tier was present to represent Hased Ministry at GLORY Womens Conference. GLORY FANSLER | 7BChen Dental celebrates patients with family picnicSpecial to Highlands News-SunSEBRING „ The second annual family picnic is a patient appreciation event hosted by Chen Dental. Team members use this time to engage with patients and members of the community outside of the dental chair. Its not only an atmosphere of celebrating patients and families, but an opportunity for the community to rally together behind a greater cause. Every ticket to the family picnic represents a $5 donation which bene“ ts the Crohns & Colitis Foundation. Since the “ rst family picnic in 2017, Chen Dental has raised over $5,000. The Crohns & Colitis Foundation Central and Northeastern Florida Chapter is so grateful to Chen Dental for their continued support of the Foundation and their patients. The mission of the Foundation is to cure Crohns disease and ulcerative colitis, and to improve the quality of life of children and adults affected by these diseases. Community support from partners like Chen Dental is imperative to our success in “ nding a cure,Ž said Kim Teter, manager of the Take Steps Walk for Central and Northeastern Florida Chapter. Teter will attend the family picnic event on Sunday. Ticketholders will enjoy a free BBQ plate from Sonnys BBQ, a sweet treat from the Cold Stone Creamery food truck, live DJ, entertainment from Dance Unlimited, prizes, gifts and more. Chen Dental was established in 2005. Our vision is leaders serving the community beyond dentistry, and we strive to defy comparison in all aspects of modern dental care and giving from inside our of“ ce to the surrounding community. Within the past 13 years, Chen Dental has outgrown two of“ ces and currently houses 17 dental suites, 30 team members, and three doctors. Patient care is our top priority in ensuring healthy and beautiful smiles.

PAGE 10

B2 | HIGHLANDS NEWS-SUN | October 27, 2018 www.highlandsnewssun.com WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor ROBERT MATHEWS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-214-7053 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Street, Lake Placid Sunday Service 10:45 am Wed. Bible Study 7 pm Wed. Youth 6:30 pmRev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.ŽMinister of WorshipTony Pangle 863-382-6265 BAPTIST Sparta Road Baptist Church Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060Loving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm Avon Park, FL 33852863-452-6556 BAPTISTAthens Baptist Church Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 9 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father VINCENT CLEMENTE, pastor 863-465-3215 BAPTISTFellowship Baptist Church Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study Lake Placid863-465-3721 BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm Sebring, FL 33876863-655-1899 BAPTISTSunridge Baptist Church, (SBC) Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 BAPTISTMaranatha Baptist Church Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524 BAPTISTLeisure Lakes Baptist Church Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433 PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10:45 a.m. Sunday School 10:00 a.m. Thursday Evening Worship 7:00 p.m. Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427 BAPTISTSouthside Baptist ChurchSebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time CATHOLICSaint Catherine Catholic ChurchSebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am & 12pm Sunday Spanish Mass 12 pm First Friday Mass 6pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Web: BAPTISTFirst Baptist Church of Avon Park Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Adult Prayer Meeting/Bible Study 6:00 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 BAPTISTFirst Baptist Church, SebringGroup Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 CHRISTIANFirst Christian Church of Sebring Disciples of Christ Sebring, FL 33870385-0352Sunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m. n o=3624806-1 2 0 1 8 1 0 2 7 s e b 0 2 p d f 1 2 6 O c t 1 8 1 2 : 1 5 : 1 2

PAGE 11

www.highlandsnewssun.com October 27, 2018 | HIGHLANDS NEWS-SUN | B3adno=3624807-1 CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship 7:45am & 9:30am (Traditional) and 11am (Blended Service) Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)Effective: Suday October 14th Sunday School 8:30 am Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872-4458863-385-1024Website: bfcsebring.com Email: bfcfamily@bfcsebring.comPastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYLChildrens Ministry Directors: CHRIS & DANA HADDENPastor of Worship: JORDAN TERRELL1st Worship & Sunday School (all ages)ƒ.9:00 AM 2nd Worship & Sunday School(all ages except Jr. High & Sr. High Youth)ƒ10:45 AM(Nursery both hours)Sunday Evening Service 6:00 PM € Weds: Youth 6-7:30 PMChildrenƒ3 years to 5th grade (during school year)ƒ6 p.m.Prayer timeƒ.6:15 PM LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School K3 to Grade 8 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Church of Sebring 3599 Thunderbird Rd. Sebring, FL 33872Sunday services at 9 a.m. & 10:45 p.m.; Wednesday services 7 p.m. Grace church envisions making disciples who become equipped to make disciples, a community growing in membership, maturity, Childrens ministries offered during each service.BENJAMIN RUSSELL Campus PastorDR. RANDALL SMITH Teaching Pastor(863) 835-0869www.sebringgrace.org The Church of the Way1005 N Ridgewood Dr., SebringA PLACE FOR YOUŽ Pastor: John E. NelsonSUNDAY: Adult Sunday School 9 a.m. Fellowship Time 10-10:30 a.m. Sunday Worship 10:30-12 p.m. Noon Childrens Sunday School 10:30-12 p.m. NoonWEDNESDAY: Evening Prayer 6:15 p.m. € Bible Study 6:30-7:30 p.m. Join us in the Church Fellowship Hall with Handicap Facilities, for a casual, blended worship, fellowship & prayer in a warm & friendly setting! thechurchofthewaysebring@gmail.com863-471-6140 www.thechurchofthewaysebring.org CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONSunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.wearethelight.orgFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. The House of Prayer Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Tuesday morning 10 a.m. Prayer Time Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. DR. DAVID LAWSON, Pastor. 863-452-5643 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 EFCA UNITED METHODISTThe First United Methodist Church of Avon Park Sunday morning worship 10 AMSeeker Service 6 PM. Tuesday Game Day 2 PMRev. Barbary, Pastor 200 S. Lake Ave., Avon Park, FL 33825 863-453-3759Fumcap.com

PAGE 12

B4 | HIGHLANDS NEWS-SUN | October 27, 2018 www.highlandsnewssun.com WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org S UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640 NON DENOMINATIONALNew Beginnings Church of Sebring 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE 863-835-2405newbeginningschurchofsebring.com

PAGE 13

www.highlandsnewssun.com October 27, 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=3622655-1 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 NOTICE OF PERSONAL PROPERTY FOR SALE BY COMPETITIVE BID YOU ARE HEREBY notified that the sale of the following-described personal property, to-wit: a) EZGO Golf Cart; b) Duncan Sitter Kiln Model K-10; c) Floats for a Plane; d) Two .5 Ton Transmission Jacks; e) 2 Ton Larin Engine Hoist; f) Aero Lift with 1.5 Horsepower Motor: g) Kitchen Aid Washing Machine; h) Hotpoint Dryer; i) Misc. Bolts / Tools / Hardware; j) Werner Ladder; k) Shop Fan; l) Aeroprakt -221S (Red Kit Plane) Serial Number 063 Rotax 912ULS Engine Serial Number 6782473; m) Aeroprakt A-36 Vulcan (Yellow) N198DT Serial Number 2 Engine 1 Serial Number 5647846 Engine 2 Serial Number 5647849; n) Sleeper Couch; o) Twin Box Spring and Mattress; p) Float Molds for Plane (x2); q) Iron King Trailer; and r) Airborne Windsports Pty Ltd Edge XT … 912-L Serial Number XT-9120518 N777QD, owned by: Shawn Okun or the Estate of Shawn Okun, who leased premises at: 1 5 Crosley Lane, Building 99, Hangar B ay 35, Sebring, Florida 33870 and 17 C rosley Lane, Building 100, Hangar B ay 6, Sebring, Florida 33870, is off ered for sale by competitive bid at: 15 C rosley Lane, Sebring FL Building 99, Hangar 35 on the Sebring Regional Airport on Saturday, November 3, 2018 at 10:00am. Property may be subject to ownership rights, liens and security interests which may have priority by law. Oct. 20, 27, 2018 INVITATION TO BID14 INVITATI O N T O BID ( ITBŽ ) T he Highlands County Board of County C ommissioners, Highlands County, Florida will receive sealed annual Bids in the Highlands County Purchasing Division (Purchasing DivisionŽ) for: ITB NO. 19-001 Janitorial Supplies Specifications may be obtained by downloading from our website: www.hcbcc.net, or on www.VendorRegistry.com Questions can be directed to Chris Davis, Purchasing Manager; 600 S. Commerce Ave, Sebring, Florida 33870-3809, Phone: 863-402-6528 or E Mail: cmdavis@hcbcc.org. A PRE-BID meeting will not be held for this solicitation. Each submittal shall include one (1) original and one (1) exact electronic copy (CD or thumb drive) of the BID submission packet. BIDS MUST BE DELIVERED to the Pur chasing Division, 600 S. Commerce A ve, Sebring, Florida 33870-3809 no later than 3:30 P.M., Tuesday, Nov ember 20, 2018, at which time they w ill be opened. The Public is invited to attend this meeting. The Boards Local Preference Policy (Local Preference PolicyŽ) and Women/Minority Business Enterprise Preference Policy (W/MBE) will apply to the award of this ITB. The Board, does not discriminate upon the basis of any individual's disability status. This non-discrimination policy involves every aspect of the Board's functions, including one's access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-4026509 (Voice), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. Board of County Commissioners, Highlands County, FL Oct. 27; Nov. 3, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA GENERAL JURISDICTION DIVISION CASE NO. 18000490GCAXMX DEUTSCHE BANK NATIONAL TRUST COMPANY, AS TRUSTEE FOR NEW CENTURY HOME EQUIT Y LOAN TRUST, SERIES 2005-D, A SSET BACKED PASS-THROUGH CERTIFICATES, Plaintiff, vs. PETER CUSUMANO, AS TRUSTEE OF THE 6917 SPUMONI STREET LAND TRUST, et. al. Defendant(s) NOTICE OF ACTION CONSTRUCTIVE SERVICE TO: 6917 SPUMONI STREET LAND TRUST, PETER CUSUMANO, A S TRUSTEE, Whose Residence Is: 3750 US HIGHWAY 27 N STE 9, SEBRING, FL 33870 and who is evading service of process and all parties claiming an interest by, through, under or against the Defendant(s), who are not known to be dead or alive, and all parties having or claiming to have any right, title or interest in the property described in the mortg age being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an a ction to foreclose a mortgage on the following property: LOT 17, IN BLOCK 273, OF SUN N LAKE ESTATES OF SEBRING UNIT 13, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 71, OF THE NOTICE OFACTION16 PUBLIC RECORDS OF HIGHLANDS C OUNTY, FLORIDA. h as been filed against you and you are r equired to serve a copy of your writt en defenses, if any, to it on counsel for Plaintiff, whose address is 6409 C ongress Avenue, Suite 100, Boca R aton, Florida 33487 on or before N ovember 30, 2018 (30 days from D ate of First Publication of this Notice) a nd file the original with the clerk of t his court either before service on P laintiff's attorney or immediately t hereafter; otherwise a default will be e ntered against you for the relief d emanded in the complaint or petition f iled herein. WITNESS my hand and the seal of this C ourt at Highlands County, Florida, t his 19th day of October, 2018. CLERK OF THE CIRCUIT COUR T BY: /s/ Chrystal K. Williams DEPUTY CLERK 1 8-185525-CoN Oct. 27; Nov. 3, 2018 NOTICE OFAUCTION19 I ns i g h t A uct i oneers & S a l es, I nc. 5000 State Rd 66, Sebring FL 33875 SURPLUS PUBLIC AUCTION … Vehicles, Food Service Equip, Misc. From: Highlands County School Board, City of Bartow, City of Sebring, Town of Lake Placid, Hendry County School Board, Hardee County Public Works and Glades Electric, Sun-N-Lakes, Highlands County Sheriffs Office, Highlands County Board of County Commissioner, Desoto County Board of County Commissioner, City of Bartow. Saturday November 10th, 2018 @ 9:00 a.m. Oct. 27, 31; Nov. 3, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000438PCAXMX IN RE: ESTATE OF CURTIS RANDALL BOULTON Deceased. NOTICE TO CREDITORS The administration of the estate of CURTIS RANDALL BOULTON, deceased, File Number 18000438PCAXMX is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The name and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate, inc luding unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE L ATER OF 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 other persons having claims or demands against the decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court WITHIN 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 PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is October 20, 2018. Personal Representative: Kristy D. Fisher 4517 River Edge Dr. Raleigh, North Carolina 27604 A ttorney for Personal Representative: Gina R. Chevallier Florida Bar No. 97300 9655 S Dixie Highway, Ste 312 Miami, Florida 33156 Telephone: 305-974-1490 October 20, 27, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-468 Division Probate IN RE: ESTATE OF GENEVIEVE V. KAROLL Deceased. NOTICE TO CREDITORS The administration of the estate of GENEVIEVE V. KAROLL, deceased, whose date of death was October 2, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870-3867. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN TH E T IME PERIODS SET FORTH IN FLORIDA S TATUTES SECTION 733.702 WILL B E FOREVER BARRED. NOTWITHSTANDING THE TIME PERIO DS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF D EATH IS BARRED. The date of first publication of this NOTICE TO CREDITORS20 N ot i ce i s O cto b er 20 2018 Personal Representative: /s/ Frederick H. Ness Jr. FREDERICK H. NESS, JR. 5841 Darling St. Unit D Houston, Texas 77007-1099 A ttorney for Personal Representative: / s/ W. Kyle Thompson W Kyle Thompson A ttorney Florida Bar Number: 0124262 R ider & Thompson, P.A. 13 N Oak Avenue L ake Placid, FL 33852 Telephone: (863) 465-1111 F ax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com October 20, 27, 2018 T urnyou r trashinto cash! Advertise youryard sa l e! NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISIONCASE NO. 18000214GCAXMX FEDERAL NATIONAL MORTGAGE A SSOCIATION, Plaintiff, vs A NDRES NIEBLAS; PAUL A N IEBLAS; UNKNOWN TENANT NO. 1 ; UNKNOWN TENANT NO. 2; and A LL UNKNOWN PARTIES CLAIMI NG INTERESTS BY, THROUGH, U NDER OR AGAINST A NAMED D EFENDANT TO THIS ACTION, OR H AVING OR CLAIMING TO HAVE A NY RIGHT, TITLE OR INTEREST IN T HE PROPERTY HEREIN D ESCRIBED, Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuan t a n Order or Summary Final Judgment o f foreclosure dated October 4, 2 018, and entered in Case No. 1 8000214GCAXMX of the Circuit C ourt of the Tenth Judicial Circuit in a nd for Highlands County, Florida, w herein FEDERAL NATIONAL M ORTGAGE ASSOCIATION is Plain t iff and ANDRES NIEBLAS; PAUL A N IEBLAS; UNKNOWN TENANT NO. 1 ; UNKNOWN TENANT NO. 2; AND A LL UNKNOWN PARTIES CLAIMI NG INTERESTS BY, THROUGH, U NDER OR AGAINST A NAMED D EFENDANT TO THIS ACTION, OR H AVING OR CLAIMING TO HAVE A NY RIGHT, TITLE OR INTEREST IN T HE PROPERTY HEREIN D ESCRIBED, are Defendants, I will s ell to the highest and best bidder for c ash in the Jury Assembly Room in the b asement of the Highlands County C ourthouse, 430 S. Commerce A venue, Sebring, Florida 33870, 11:00 a.m. on November 20, 2018 the following described property as s et forth in said Order or Final Judg m ent, to-wit: LOT 19, BLOCK 12, SEBRIN G COUNTRY ESTATES, SECTION ONE, ACCORDING TO THE MAP O R PLAT THEREOF AS RECORDED IN PLAT BOOK 6, PAGE 49, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. ANY PERSON CLAIMING AN INTER EST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. In accordance with the Americans with Disabilities Act of 1990, persons needing special accommodation to participate in this proceeding should contact the Clerk of the Court not later than five business days prior to the proceeding at the Highlands County Courthouse. Telephone 863-386-6565 or 1-800-955-8770 via Florida Relay Service. DATED at Sebring, Florida, on October 5, 2018. ROBERT W. GERMAINE As Clerk, Circuit Court By: /s/ Chrystal K. Williams As Deputy Clerk 1440-156622/CM2 Oct. 27; Nov. 3, 2018 Needanew Home? LookintheClassifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encoura ge And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY R.E. AUCTION1015 Fi na l Li qu id at i on Cl oseout Orinally sold for: $85,900 Liquidation Price: $29,900 Well Established Luxury Lake Community Watch Video: www.LakeLotsCloseout.com 877-712-3650 Florida Waterfront Marketing, LLC. Licensed Real Estate Broker Live & O nline Public Auction Tuesday, October 30th, 2018 at 10:00 A.M. Lamika, Inc. 1883 Marina Mile Blvd. (SR 84), Ste 106 Fort Lauderdale, fL 33315 2002 GMC 3500 Magnavan Box Truck, Toyota 3-State Forklift Model 8FGCU30, Power Tools, Large inventory of Edge Banding Material, Large quantity of Ve neer Sheets, Large quantity of finished/laminated inventory, Computers, Electronics and more. Catalog and photos avail able at www.moeckerauctions.com Preview: Day of sale 9-10AM. 15%-18% BP. Assignment for the Benefit of Creditors Case #18-029437-CA01 To register: $100 refundable cash deposit and valid drivers license. (800)840-BIDS info@moeckerauctions.com A B-1098 AU-3219, Eric Rubin Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 CONDOS/VILLAS FOR SALE1040 Avon Park 2/1 Villa$550/mo + $325 sec. New carpeting. Call Tommy:863-873-1654 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! N ewly remodeled, kit. w/ss app liances. No HOA, on own land. $ 67k obo. 3534 Illinois Ave., c lose to Walmart. Open House Sat 10/27noon2 pm. After 10/27 call for appt. See Zillow.com for pict ures. 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 Pl ac id L a k es~ 3/2/2 pr i vate setting, fully furnished. Seasonal vaca welcome. $1,700/mo. +1st & last. 863-840-3446 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 Sun N Lake Golf Community3/2/2 All Remodeled! Immediate Occupancy$1250/mo305-873-4512 UNFURNISHED HOUSE FOR RENT1214 S e b r i ng A mer i can P ropert i es Multi 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 DUPLEXES FOR RENT1300 Lake Placid 2/2 Tile Floors, W/D hook-up, CHA, $575/mo plus 1st & last. 137 Lincoln Ave. NE, Placid Lakes. 561-252-6276 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 ramic 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 2 0 1 8 1 0 2 7 s e b 0 5 p d f 1 2 6 O c t 1 8 1 2 : 2 6 : 5 9

PAGE 14

B6 | HIGHLANDS NEWS-SUN | October 27, 2018 www.highlandsnewssun.com 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. COMMERCIAL RENTAL1392 2 Unit Commercial Building on Kenilworth Blvd., Sebring. 1300 sf w/office & large bay garage ( avail. Nov. 15 ) $1,000/mo. Second unit: 1500 sf w/lrg offices & large bay garage ( avail. Dec. 1 ) $1,200/mo. First & last mo. w/security & min. 2-yr lease. Great units for service business. Call 863-441-2832 or 863-382-6111. 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 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 Genpak LLC, a leading manufacturer of disposable foodservice packaging, is seeking to fill the following positions in our Sebring plant. PackersQuality InspectorsForklift Drivers/CDLElectricianMaintenance MechanicProduction SupervisorParts Administrative Asst. Reception/AccountingWe offer a highly competitive compensation package, insurance & retirement benefits.Apply in Personat 116 Shicane Dr., Sebring, FL 33870 & bring your resume.GenPak is an Equal Oportunity Employer. Busy ASC looking for a team player to work within our Business Department Must be dependable and willing to learn. Please Fax Resume to: 863-471-6834 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 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 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 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 EVENT FACILITATOR (FT) Application deadline: 11/4/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF. Pressing Help WantedApply in person: Feathers Dry Cleaners, 161 S. Commerce Ave., Sebring. Classified=Sales FT T ruc k D r i ver~ A von P ar k HS Diploma or GED; 1 yr verifiable experience & CDL AŽ current DOT certificate required. $18/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue HELPWANTED2001 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 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 CLASSIFIED ADSSELL HARDEE COUNTY UTILITIES (HCUD)Seeking FL dual licensed Water/Water Waste operator: Senior Utilities Operator (AŽ & BŽ lics.) $23.78$32.78/hr + benefits; or, Utility Operator II (B/BŽ lics) $21.51-$29.65/hr + benefits; or, Utility Operator I (C/CŽ lics) $20.55-$28.33/hr + benefits. Performing and organizing department O&M. Water & WW FL operator licenses, or for UOII/SUO can obtain both BŽ or higher within on e year. See complete descriptions at www.hardeecounty.net with applications to: HR, 205 Hanchey Rd, Wauchula, FL 33873. 863-773-2161. Filled as needed and based on qualifications. EOE-F/M/V 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 Findthe perfect companion inthe 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 RN WEEKEND MANAGERRoyal Care of Avon Park currently has a part-time position available for a Register Nurse to work every other weekend as the facility Weekend Nurse Manager. For more details please contact Temeka Hipps, DON at 863-4536674. 1213 W Stratford Rd., Avon Park. EOE, DFWP, M/F. MEDICAL2030 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 Driver & Adult Help N eeded~ looking for driver for errands & lgt housekeeping h elp. 863-214-8849 T urnyou r trashinto cash! Advertise youryard sa l e! 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 Lookingfor Adventure? Findit inthe Classifieds 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon Park Trash n Treasure sale, 2-family Sat. Oct. 27, 84 Lake Byrd, off Stryker Road. A von P ar k ~ 8 a5 p F r i … S un a t 2 457 N. Orangewood St. Col l ectibles, antiques, brand ne w households, too much to list!! Lake Placid Fri & Sat 8am, 1201 Lake Clay Drive. Fishing, hunting, camping, household, furniture. Lake Placid~8amFri & Sat at 19 Mia Casa Lane. Clothes, shoes, toys, household, furniture & more! Donna Collins Estate Sale 8am to 4pm daily rain or shine Fri, Sat, Sun Oct. 26, 27, 28 10 S. Lantana Ave. Avon Park, Florida 33825 Refrigerator, electric lawn mower, garage shelving, TVs, Blue Ray, living room tables, Correlle, microwave, marble top dining room table w/6, china closet, Christmas, loveseat, recliners, glider/ottoman, hand knotted quilt, small appliances, washer/dryer, bakeware, cookware, glassware, yard and hand tools.Sunday 1/2 price on items marked $1 or more.www.estatesales.net Sebring Garage SaleFri. Oct. 26 & Sat. Oct. 278am to 1pm3519 Westminster RdA Little Bit of EverythingSomething for Everyone!!Bargain Prices Sebring Multi family yard sale. Collectibles, small appliances, misc. household, furniture, gas grill. Saturday 10/27/18, 8am, 1427 Queen Palm Ave in community room, 3 blocks past Sebring High School. Sebring Estate Sale~9a4p Fri & Satat 458 Hickory Ridge Dr. (off 98 East to Afton Rd). Furn, kitchenware, tools, mower crafts, salt & pepper collection & much more! Sebring Multi-Family Huge Sale~8a-2pFri & Sat at 4508 Medina Way. D/56 retired Disney village; Plus Sz clothes; (M) 2X & (W) 3X; lots of misc! Sebring Multi-Family Sale8a-2p Fri & Satat 246 Hickory Ridge Dr. Lots of Nearly New Items!! S e b r i ngM ove d! 8 2 F r i t h ru Sun 631 Maravilla, Harder Hall. Furn, toys, baby & toddler, wedd/home decor, Lula, pics FB S e b r i ng~ 8 a? S at O n l y at 524 Summit Dr. Antiques & collecta bles, 650 Motorcycle, 125 Scooter, electronics, glassware Sebring~ 8a-? Fri & Sat at 520 Elgin St. Clothes, collectibles, kitchen items, furn., pictures, decor & misc items. S ebring~ 8 a-1p Fri & S at a t 3812 Leeway Ct. Sm. appli ances, sm fridge, misc camping & fishing, household items, gol f clubs, Vera Bradley purses. S e b r i ng~ 8 am F r i & S at a t 9116 Markland Lane. Go-kar t frame, Lark, household, furn., bikes, car parts, boats & more!

PAGE 15

www.highlandsnewssun.com October 27, 2018 | HIGHLANDS NEWS-SUN | B7God lead you blind. Do you think He is going to abuse your trust and lead you into disappointment? It is true, sometimes we end up in a pool of disappointments or at the bottom of lifes pit, but admittedly, sometimes we need to be taken through valleys to realize just how high our peaks are when we reach them. It is OK to be on rough roads now. God is going to make your path smooth, you just have to allow Him to lead. Let Him lead you blind. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1B Avon Park Christian ChurchAVON PARK „ Join us Sunday for New Worship Service with Pastor Greg Ratliff. The church is located at 1016 W. Camphor Street in Avon Park. 863-453-5334.Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will preach on the subject, Does the church need to change?Ž Special music Larry Nickerson. The church is located on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „ The Oct. 28 service by Pastor John Nelson will be Gods comes to us!Ž from John 1:1-18. Sunday School lesson by R.T. Byrum will be on the vital importance of righteousness. The church is located at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.First Baptist Church of Avon ParkAVON PARK „ Senior Pastor Jon Beck will preach the morning worship service. The church is located at 100 N. Lake Ave. in Avon Park. info@fbcap. net. Call 863-453-6681.First Baptist Church of Lake JosephineSEBRING „ Sunday, Oct. 28, Rev. Kevin Ahrens will preach the morning services Who is captain of your steward-ship,Ž and Rev. Kevin Ahrens will preach the evening service Heroes of our faith „ Peter the chip off the old block.Ž Fall Festival night is Wednesday, Oct. 31. The church is located at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524.First Baptist Church of LoridaLORIDA „ On Sunday, Nov. 4 the church will celebrate their 74th annual Homecoming at 10:30 a.m. Gulf State Quartet will sing. Former pastor of the church and current Pastor of Lakeside Fellowship in Lakeland will bring the message. A meal will follow the service. The church is located at 1927 Blessings Ave. in Lorida. Call 863-655-1878.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Carlos Undas sermon will be Jesus life and deathŽ from Isaiah 53:3-12 and John 6:23. Adult Sunday School class will be, our God is not tamedŽ based on 1 Chronicles 13. Special music by Mrs. Dale on piano playing a solo Change my heart O God.: The church is located at 206 E. LaGrande Street in Avon Park. Call 863-453-3242.First Presbyterian ARP Church of SebringSEBRING „ On Sunday, Oct.. 28, Rev. Darrell A. Peer sermon will be Walk this wayŽ from Genesis 5:1-5. The church is located at 319 Poinsettia Ave. in Sebring.Heartland Christian ChurchSEBRING „ Sunday, Oct. 28, Fran VanHooreweghe will bring the Service servanthoodŽ will include trumpet solo by Vic Anderson and Sam Clift singing BreatheŽ. Communion offered during service. The church is located at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ On Sunday, Oct. 28, Pastor Gary Kindle will bring the sermon, Justified by faithŽ from Romans 3:19:19-28. Bible study this week will be from James chapter 4. The church is located at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.CHURCH NEWS CHURCH BRIEFS Parenting and grand-parenting eventLAKE PLACID „ First Presbyterian Church of Lake Placid will host Parenting and grand-parenting, the Never Ending Challenges!Ž from 3-5 p.m. on Sunday, Oct. 28, at the Genesis Center, 218 E. Belleview Street. Event is free and open to the public. Speaker is Bill Mutz from Lakeland. For information, visit genesiscenterlp.com.Cowboy ChurchZOLFO SPRINGS„ Reality Ranch Cowboy Church will be held 11 a.m. on Sunday, Oct. 28, 1980 S.R. 66 in Zolfo Springs. The Open Rodeo will be at 1 p.m. on Sunday, Oct. 28. Spectators free admission. Concessions on grounds. For information, call Randy Johnson at 863-781-1578.Holiness Camp begins seasonAVON PARK „ The Avon Park Holiness Camp season opens 7 p.m. on Friday, Nov. 2, featuring Rev. Dale Dorothy, vice-president and director of operations. The Camp is located at 1001 W. Lake Isis (across from Walmart). Call 863453-6831 or email of“ce@ avonparkcamp.com. GARAGE SALES6014 Sebring~8amSat & Sunat 3210 Lakeview Dr. Apt. 66Everything Must Go! Furniture & Appliances! Warehouse Overstock Sale~EVERY ITEM $28a-4p Sat Onlyat Sebring Hills Community Building, 200 Lark Ave. All NEW PRODUCTSRefreshments Available SEWING6026 Pf a ff 260 sew i ng mac hi ne~ i n w ood cabinet, incl. accessories. $ 125. 423-839-0842 (LP) HOUSEHOLD GOODS6030 Flatware Storage Chest med brown wood, felt lining, holds service for 12, exc. cond., $40 863-273-7625 V acuum Cl eaner~ (2) Ki r b ys w /all attachments. $80 ea; C ommercial carpet cleaner / w ater extractor~ good cond. $175. 863-655-1020 FURNITURE6035 (2) Reclining chairs~rose color, fabric. Good cond. $40 for both. 863-385-7460 C hina C abinetbeauti f ul cherry, $ 500.00, Dining Table w/8 chairs, dark wood, $500.00, Sofa & Love Seat, floral desi g n, $225.00 863-386-0836 Couch~3 seater. Flowered pattern. Good shape. $75.863-471-6981 Matching end tables (2) & c offee table~ Great Shape! $75 for all. 616-295-6250 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 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 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 Primitive table~ w/ 4 ladderback chairs. Great cond! Asking $250. 260-578-9451 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), cabbage, kale, peppers, collards, mustard, onion, broccoli, cauliflower, eggplant (4/$1). McCracken Farm.863-3824348or863-381-6154FARMERS MARKET9a-3p Sat & Sun at Tractor Suppl y 3300 US Hw y 27 S. Sebrin g 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 EXERCISE/ FITNESS6128 E xerc i se mac hi ne lik e new Bike seat, arm pullies, mileage & pulse monitor, leg lifts, more! $200 OBO, 863-202-5322 FIREARMS6131 SCCY Pistol~ 9mm with 2 mags. $250; Smith & Wesson 22 cal M & P Compact. $250; Ruger LCR Revolver, 38 Special, 3Ž barrel. $300. 863-655-5988 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d 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 WORX wee d eater ~ e d ger & h edge trimmer. Incl. charger & 2 batteries. $75. 863-655-1020 TOOLS/ MACHINERY6190 C raftsman Home Tool S torage, 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 MA C tools S torage C hest 8 drawers with many tools, 33.5Ž 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 (2) C emetery Pl ots w / top sea l vault. Lakeview Memorial Gar dens. Lot 512 Block D spaces 1 & 2. $4,300. 502-689-4425 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 U p h o l stery M ater i a l s at h uge discount, yards of vinyl, leather & cloth, $500 863-304-2455 U p h o l stery S upp li es Bindings, Welting, Sew Foam, Landau, Jute, Acrylic, Burlap. Great savings at $495.00 863-304-2455 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvailable in:3, 5, 7, 15, 20, 25 & 50Gallon Pots Avocados Bananas Citrus Mango Peach Longan & Figs Starfruit Soursop Lychee Mulberry Papaya Jackfruit Tamarind Olive Guava Cherry Coconut Moringa Jabatacaba MiracleFruit Blueberries Mamey Sapote Sapodilla SugarApple Persimmon Loquat& MUCH MORE!!! Delivery & InstallationAvailable BARRETTS TREE NURSERY91 Carefree Ct., or 744 US Hwy 27 N., Venus, FL305-216-8452or 352-843-7389 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 1994 Buick Regal~ good cond., cold A/C, good tires, new brakes, runs great. $1,100 obo. 863-402-8218 LINCOLN7090 2003 Lincoln Town Car Cartier~ No mechanical issues. 180k mi, $2,000. 863452-2257 (call after 1pm) KIA7177 Kia Sorento EX T GDI~loaded, leather, great condition! Only 33k mi. $20,500.863-253-1050 TOYOTA7210 2002 Toyota Echo~ auto, hwy 43 mpg; too many new parts to list; owned by someone who cares, $1,700. 863-449-0580 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. AUTO PARTS/ ACCESSORIES7270 Ti res~ (3) G oo d year M arat h on ST 235/80R 16; load range E. Like new, less than 3k mi. $50 ea obo. 607-329-1669 NEEDCASH? 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+k mi. $10,000. 863-443-9279 BOATS-POWERED7330 2003 T rac k er P an fi s h 16 E xc. cond! Loaded, 40hp Merc, t railer. Lots of extras! Golf Ham m ock. 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 o lf C art U t ili ty T ra il er 17 feet long X 50.5 inches wide easy 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 CYCLES/MOPEDS/ SCOOTERS7360 2009 Suzuki 650 Bergman White, great cond! Well maintained. Great Christmas gift! $3,500. 607-237-1134 CAMPERS/ TRAVELTRAILERS7370 2000 New Vision 35 5th wheel~ Lots of new upgrades! $7,000 obo. 863-835-2078 2013 Crossroads Sunset Trail 5th wh~ 3 slides (1 in front), outdoor kit, TV, CD player & propane generator! Unique! $18k 407-569-6434 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 Born Free~ 2 4, nice unit. 160k mi. Well-maintained, used 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

PAGE 16

B8 | HIGHLANDS NEWS-SUN | October 27, 2018 www.highlandsnewssun.com 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured D u v a l l  s LLCAffordable Cleaning, Maintenance & Repair…COMMERCIAL & RESIDENTIAL…Janitorial & House Cleaning Floor Maintenance (Waxing, Stripping, Buffing) Carpet Cleaning Windows/Glass Work (Cleaning & Repair)Property Management WorkIncludes window & door repair or replacement; Carpentry & Misc. Jobs~you dont have time for. WE DO IT ALL!802-751-9375 or 802-473-2355Fully Insured 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 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! "This HANDYMAN Can!"Odd Job Specialty ServicesFREE ESTIMATES Lic. & Ins. #HM00196863-840-6639 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & Commercial Installation & Repair863-414-8333 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Irrigation Install & Repairs Yard Design Landscaping & PaversBrad Brewer863-781-0071 PROFESSIONALTREE SERVICETrimming/Removal Bucket Truck Chipper StumpGrindingOver 20 yrs exp .License & Insured 863-414-2492 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Sherls Pet SittingYour home~Day or NightProfessional mature ladyRef. on req.863-633-9351 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 N eeda newR i de ? Fi nd i t i nthe Cla ssifi ed s! GETRESULTS USECLASSIFIED!

PAGE 17

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Florida teachers suffering after Hurricane MichaelSee Page 2 Saturday, October 27, 2018 By ELLIOT SPAGAT and JILL COLVINASSOCIATED PRESSCALEXICO, California „ Homeland Security Secretary Kirstjen Nielsen said Friday that everything is on the tableŽ as the administration considered new measures to sti” e immigration at the U.S.-Mexico border and send a message that a slow-moving migrant caravan bound for the United States will not be welcome. Nielsen addressed the Trump administrations efforts to fortify the border while standing next to a newly constructed 30-foot fence in California. Before she spoke, two workers wearing welding masks af“ xed a plaque to the barrier with the names of President Donald Trump and several high-ranking of“ cials to commemorate what the administration calls the completion of the “ rst phase of his border wall. Nielsens trip to the border came after the Pentagon approved a request for additional troops at the southern border, expected to total at least 800 and possibly more than 1,000. And the White House is looking at new border security measures, including one plan that would use the same mechanism as Trumps travel ban to block migrants from seeking asylum in the U.S, according to two people familiar with the discussion. They spoke on condition of anonymity to discuss the idea, which they stressed was still in the early planning stages and had yet to be decided. We are looking at every possible way within the legal construct that we have to make sure that those who dont have the legal right to come to this country do not come in,Ž Nielsen said. The president has stepped up his focus on immigration in the days leading up to the Nov. 6 elections that will determine which party controls Congress, US: Everything on table to block migrants at border AP PHOTOU.S. Department of Homeland Security Secretary Kirstjen Nielsen, center, speaks in front of a newly forti ed border wall structure on Friday in Calexico, California.BORDER | 8 NEW YORK (AP) „ A week of terror by mail started with a single suspicious package in a billionaires mailbox. In the days that followed, at least a dozen more suspected explosive devices were found, all of them targeting high-pro“ le critics of President Donald Trump. On Friday, as still more suspected devices were being investigated, authorities arrested Cesar Sayoc, 56, of Aventura, Florida, who they say had used social media and the exterior of his van to rail against Democrats and CNN. Here are key moments in the investigation, according to a criminal complaint “ led by prosecutors Friday.Between Oct. 18 And Oct. 20€ Packages addressed to former President Barack Obama, former Secretary of State Hillary Clinton, actor Robert De Niro, former Vice President Joe Biden and Rep. Maxine Waters are processed at a U.S. Postal Service center in Opa-locka, Florida, and begin their journeys to places around the country. Each is a padded, manila envelope with six American ” ag stamps, containing a PVC pipe, cap, clock, battery, wires and material investigators said could have exploded with heat or friction.Monday, Oct. 22€ A package containing an apparent pipe bomb is delivered via the U.S. mail to an estate belonging to billionaire liberal activist George Soros in Bedford, New York, about 30 miles north of New York City. It goes to a house on the property where Soros former wife lives. € On his Twitter account, Sayoc retweets a post saying, The world is waking up to the horrors of George Soros.ŽTuesday, Oct. 23€ The package addressed to Clintons home in Chappaqua, New York, is delivered to a residence used by her staff. € The package addressed to Obama is intercepted at a post of“ ce box in Washington, How an investigation into a series of package bombs unfoldedBOMBS | 8By MICHAEL BIESECKER and STEPHEN BRAUNASSOCIATED PRESSWASHINGTON „ Cesar Sayoc is an amateur body builder and former male stripper, a loner with a long arrest record who showed little interest in politics until Donald Trump came along. On Friday, he was identi“ ed by authorities as the Florida man who put pipe bombs in small manila envelopes, af“ xed six stamps and sent them to some of Trumps most prominent critics. Records show Sayoc, 56, of Aventura, has a history of “ nancial problems and extensive record of past arrests, including a stint served on probation for making a bomb threat. He was born in New York City and attended college in North Carolina before moving to the Miami suburbs in the late 1980s. Florida voter records show he “ rst registered in March 2016 as a Republican and cast a ballot in that Novembers heated presidential election. Sayocs social media accounts are peppered with memes supporting Trump, denigrating Democrats, and promoting conspiracy theories about George Soros, the billionaire political donor who was the “ rst targeted this week by a package bomb. Sayoc has also tweeted and posted on Facebook videos that appear to show him at Trump rallies. At the auto parts store in Plantation, Florida, where Sayoc was taken swarmed by of“ cers and arrested on Friday, authorities towed away a white van covered with stickers supporting Trump and criticizing media outlets that included CNN, the news channel also targeted by a mail bomb this week. I know the guy is a lunatic,Ž said Lenny Altieri, Sayocs cousin, told The Associated Press on Friday. He has been a loner.Ž He con“ rmed that Sayoc had been a stripper. Court records in Florida show that Sayoc was arrested in 2002 and served a year of probation for a felony charge of threatening to throw or place a bomb. Court records available online did not immediately provide further details about the Bomb suspect was cash-strapped ex-stripper devoted to Trump AP PHOTOThis frame grab from video provided by WPLG-TV shows FBI agents escorting Cesar Sayoc, in a sleeveless shirt, in Miramar, Flori da, on Friday. SUSPECT | 8 Medically Call NOW to Schedule Your FREE Consultation ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Annette Neumann, D.O.Board Certi“ ed Family Medicine Medically edicall c y y y c e M a y ca c c c ed d d d d d d M Medically C a N O W t h e d e C a l l N O W t o S c h e d u l e Y o u r F R E E C n u t t n Y o u r F R E E C o n s u l t a t i o n ToledoBladeWeightLoss.com ToledoBladeWeightLoss.com 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 17940 Toledo Blade Boulevard, Port Charlotte, FL 33948 Annette Neumann, D.O. Board C erti “ ed Family Medicine adno=3624726-1 Lose up to 45 Pounds in 45 Days

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018STATE/WORLD NEWSBy FREIDA FRISARO and TAMARA LUSHASSOCIATED PRESSPANAMA CITY „ Regina Ferrell, a fourthgrade teacher in Bay County, stood before the local school board this week and pleaded: Please be ”exible with teachers returning to classrooms after Hurricane Michael. The board wants to reopen the countys schools „ the ones that werent destroyed „ on Monday, with students returning two weeks later. But teachers like Ferrell say that could be dif“cult when their living situations are so tenuous. Mondays awfully quick when so many of us are suffering,Ž said Ferrell, who lives in Panama City, the hardest-hit area. After she spoke to the board, two people in the audience pressed cash into her hands. Tears welled in her eyes. The hurricane severely damaged her condo, leaving her without water, sewer service or electricity. Except for one night that she slept in a tent in the parking lot, she has stayed in her water-damaged unit. The inside is stacked with food and other necessities in plastic tubs, and some of her possessions are stuffed into black trash bags. Mold has begun to grow inside the condo. A sour, dank smell permeates the place. Still, she is reluctant to shut the door and go somewhere else. What little I do have, Im worried somebodys going to steal it,Ž she said, adding that she spends nights with a ”ashlight and a 9 mm gun at her side. Reopening schools in the Florida district hit hardest by the hurricane Oct. 10 depends a lot on achieving some degree of normalcy outside the classroom for the 28,000 students and the 1,800 teachers and other employees. The Category 4 storm slammed Bay County two weeks ago with winds of 155 mph. Since then, some teachers whose homes were destroyed have spent nights in their own classrooms or slept in tents and cars. All 36 of the districts schools were damaged; six are unusable. We have a delicate balance between the humanitarian needs and the need to open schools in order to show our community that normal will exist again,Ž said district spokeswoman Sharon Michalik. We have teachers who have lost everything and they are camping out in their classrooms. Well have to “nd them somewhere else to live.Ž Michalik said some possibilities under discussion are tent cities for district employees and on-site day care for their children. We are meeting every day with community leaders to try to identify options,Ž she said, adding that she has heard estimates of some 20,000 homes in the area that need to be replaced. The needs are many and varied and never-ending.Ž Denise Hinsons home was one of the few in her mobile home park that didnt have extensive damage. But theres no electricity, making it hard to live there and even more dif“cult to create lesson plans and grade papers. Toppled trees make it impossible to reach her home by car. Since the hurricane, she has been living in a hotel with her mother in Ocala, Florida, about four hours away, paying $80 a night. Many of the hotels in the Panama City area were damaged and left uninhabitable, and the few that are left are fully booked by displaced residents, utility crews, Federal Emergency Management Agency representatives and other recovery workers. Hinson also worries about her students, many of whom live in poverty or are in foster care. Hinson, who has taught for 31 years, said she is in a tough spot: She needs the money that returning to school will deliver since she hasnt yet received disaster assistance. But if she doesnt go back on Monday, she said, she will have to take unpaid leave. I dont have a home, so how can I be effective at my work when I cant shower or cook food?Ž said Hinson, who teaches seventh-graders language arts at New Horizons Learning Center. Maybe I will live at the school? I dont have anything else to do.ŽHow can I be effective?: Teachers suffering after Michael AP PHOTORegina Ferrell, a fourth-grade teacher in Panama City, stands inside her damaged condo in Panama City. MORE HEADLINE NEWS FROM AROUND THE STATEFloridas population has grown 11 percent since last CensusORLANDO (AP) „ A new estimate shows Floridas population grew by almost 11 percent in the past eight years. The estimate released this week by the University of Floridas Bureau of Economic and Business Research puts Floridas population at 20.8 million residents as of this past April. The estimate shows that Florida has grown by 2 million residents since the last decennial Census in 2010. The decennial Census is used for drawing new congressional and legislative districts. The University of Florida research bureau arrives at its estimate using utility customers, homestead exemptions and building permits. The U.S. Census uses births, deaths and migration in its calculation and places Floridas population at 20.9 million residents as of July 2017. Florida is the nations third most populous state, trailing only California and Texas.2 dead, 1 injured when speeding Ferrari crashes, burnsWEST PALM BEACH (AP) „ Two people are dead after a speeding white Ferrari struck a tree near an intersection and burst into ”ames. News outlets report the crash happened Thursday night near West Palm Beach. Police tell the Palm Beach Post one person died at the scene and the other died at a hospital. A minor who was also in the car was injured. The names of the victims havent been released.Teen charged with threatening football players with gunWEST PALM BEACH (AP) „ Authorities say a Florida teen threatened football players at his former high school with a gun. The Palm Beach Post reports that 19-year-old Xavier Martin was arrested Thursday and charged with aggravated assault and possessing a weapon on school property. Authorities say members of the Palm Beach Lakes Community High School football team were praying outside the school Monday, some of them in the schools driveway. School police say Martin began honking and swearing because he couldnt pass in his car. The players told Martin to wait until they were done praying. Police say Martin exited his car and showed the players a gun tucked into his jeans. The players ran away, and Martin drove off. Police caught up with him. Hes being held on $300,000 bail.Florida woman charged with using dead mans bank cardJACKSONVILLE (AP) „ Authorities say theyve arrested a Florida woman who used a homicide victims stolen bank card several times after his death. The Florida TimesUnion reports that 51-year-old Lisa Deon Williams was arrested last week and charged with fraudulent use of a credit card and forgery. Jacksonville police havent said whether Williams is suspected in the death of 69-year-old Gary Lee Tripp Sr. He was found dead from a gunshot wound to the back of the head in April after a neighbor noticed his door open and called the police. Investigators reviewed Tripps banking records and found new purchases for cigarettes, a ceiling fan and garden lights. Security video from the businesses showed a woman police identi“ed as Williams. Williams was being held on $300,000 bail. Jail records didnt list an attorney. By SUZAN FRASER and CHRISTOPHER TORCHIAASSOCIATED PRESSANKARA, Turkey „ Turkey on Friday intensi“ed its demands for Saudi Arabia to extradite 18 suspects in the killing of journalist Jamal Khashoggi, a call that is likely to be met with resistance from the kingdom and could escalate tensions between the U.S.-allied regional powers. Khashoggis Turkish “ance, meanwhile, gave an anguished and tearful TV interview in which she said she keeps asking herself if she had missed some signs and should have prevented him from entering the Saudi Consulate in Istanbul on Oct. 2 „ questions that she says she cannot answer. The Istanbul chief prosecutors of“ce submitted a request for Saudi Arabia to hand over the suspects in the killing, and the Turkeys Foreign Ministry will formally notify the kingdom, Turkeys staterun Anadolu news agency reported. The Saudi government has said it arrested and would itself punish 18 people for what it described as a rogue operation by of“cials who killed Khashoggi in the consulate. We expect our request (for the suspects) return to be ful“lled because this atrocious event took place in Turkey,Ž said Turkish Justice Minister Abdulhamit Gul. Saudi Arabia has returned suspects to Turkey before. The stakes are much higher in the Khashoggi case, however, as some of those implicated are close to Crown Prince Mohammed bin Salman, the kingdoms heir apparent whose condemnation of the killing failed to ease suspicions that he was involved. Turkish prosecutors want the suspects to face prosecution for premeditated killing executed with “endish sentiments or by causing torment,Ž according to the Anadolu agency. The reasoning behind the extradition request is that Jamal Khashoggi was murdered in Turkey by Saudi nationals who traveled to Turkey for this speci“c purpose,Ž a senior Turkish of“cial said, speaking on condition of anonymity because he was not authorized to talk to the media. Turkeys judicial system is better equipped to serve the cause of justice in this case, the of“cial said, adding: The court proceedings in Turkey will be open to international observers in order to ensure the greatest level of transparency.Ž Turkey alleges a 15-member hit squad was sent to Istanbul to kill the journalist, a onetime Saudi insider who became a critic of Prince Mohammed and was a columnist for The Washington Post. Turkish President Recep Tayyip Erdogan has said the three others in the group of 18 who were detained in Saudi Arabia were consulate employees. Erdogan said Friday that Turkey would reveal more evidence about the killing but was not in any rush to do so, indicating that Turkish authorities will methodically increase pressure on Saudi Arabia even as the kingdom ”oats con”icting statements in a vain and often clumsy attempt to end the crisis. There is no point in being too hasty,Ž Erdogan said in an address to ruling party leaders. He added that the Saudis who killed Khashoggi must reveal the location of his body.Turkey seeks extradition of suspects in Khashoggi killing By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ Turkey will press for a clear outline of steps toward a political resolution of the con”ict in Syria during a summit gathering the leaders of Turkey, France, Germany and Russia, a top of“cial said Friday. Turkeys President Recep Tayyip Erdogan, German Chancellor Angela Merkel, French President Emmanuel Macron and Russian President Vladimir Putin gather in Istanbul on Saturday to discuss the situation in the northwestern province of Idlib, access of humanitarian aid, the drafting of a constitution and reconstruction of the war-torn country. Turkish presidential spokesman Ibrahim Kalin said Turkey will also push for the preservation of an agreement reached last month that set up a demilitarized zone around Idlib. The agreement reached between Russia and Syria prevented a government offensive on the last rebel stronghold in the country. Idlib has been calm since, though some militant groups have not met an Oct. 15 deadline to evacuate the demilitarized zone. Many feared that a government offensive in Idlib would trigger a new refugee crisis as the region is home to some 3 million people, many of them already displaced by the war from other parts of Syria. The solution in Syria is a political one, not a military one,Ž Kalin said. France has said it intends primarily to promote the maintenance of the cease-“re in Idlib to avoid a humanitarian catastrophe and a new mass wave of refugees, and the effective launch of an inclusive political process in accordance with a United Nations resolution. The summit comes amid Turkish threats of a new military operation across the border into northern Syria, in zones held by Syrian Kurdish “ghters. Turkey considers the Syrian Kurdish militia, which is backed by the United States, to be terrorists and a part of the Kurdish insurgency within Turkey. On Friday, President Recep Tayyip Erdogan said Turkey would not allow terror groups located east of the Euphrates RiverŽ to threaten Turkeys security. Turkey launched two incursions into Syria, in 2016 and 2018, into areas west of the Euphrates, pushing Islamic State militants as well as Syrian Kurdish “ghters from its border.Turkey seeks political solution for Syria at 4-way summit MORE HEADLINE NEWS FROM AROUND THE WORLDMan arrested trying to steal Magna Carta from UK cathedralLONDON (AP) „ A man suspected of trying to steal a Magna Carta from its display case at Salisbury Cathedral has been arrested after he was wrestled to the ground by cathedral employees, British authorities said Friday. Wiltshire Police said cathedral alarms sounded Thursday afternoon in the southwestern English city when a person armed with a hammer tried to smash the glass box surrounding the Magna Carta. The Magna Carta „ Latin for Great Charter „ is considered the founding document of English law and civil liberties, a document that in”uenced the shapers of the U.S. Constitution. The document, granted by King John in 1215, established the principle that the king was subject to the law, rather than above it. It also stipulated that no free man shall be seized or imprisoned ... except by the lawful judgment of his equals or by the law of the land.Ž The Magna Carta on display at the cathedral is one of four surviving originals.Aid group: Yemen fighting killed 575 civilians since AugustSANAA, Yemen (AP) „ An international aid organization says some 575 Yemenis have been killed in “ghting between a Saudi-led coalition and the Shiite rebels in Yemen between Aug. 1 and Oct. 15. Fridays statement by United Kingdom-based OXFAM says “ghting has killed about one civilian every three hours since August and reported suspected cholera cases surpassed 1.1 million over the past 18 months, including over 2,000 fatal cases.Lawyer offers reward for info about death of billionaireTORONTO (AP) „ A Canadian lawyer has announced a reward for information about the death of drug-company billionaire Barry Sherman and his wife, Honey. Lawyer Brian Greenspan said Friday that Toronto police havent properly handled the case. He said the billionaires family has set up a tip line and is offering up to 10 million Canadian dollars ($7.6 million) for information leading to the arrest and prosecution of a suspect. The founder of generic drugmaker Apotex and his wife were found dead in their Toronto mansion last December. The day after, some media outlets quoted unidenti“ed police of“cials as saying the deaths appeared to be a murder-suicide. That upset the couples four adult children, who hired their own team of investigators. Police now say the couple was murdered.

PAGE 19

The Sun | Saturday, October 27, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 55.42 -2.42 +13.8AMGYackFocN d 21.82 -.32 +10.7 YacktmanI d 23.62 -.37 +9.6AberdeenIntlSmCpA m 28.92 -.83 -3.8AkreFocRetail m 34.39 -1.00 +9.6AlgerSmCpGrB m 7.01 -.28 +12.0AlpineDynDivInstl 3.78 -.14 -.3AmanaMutGrInv b 37.21 -1.00 +11.1 MutIncInv b 48.12 -1.79 -1.6American CenturyCptlValInv 8.45 -.37 -.7 HYMuniInv 9.47 +.02 +2.1 HeritageInv 22.28 -.88 +3.0 IntTrmTxFrBdInv 11.02 +.02 -.4 UltraInv 46.90 -1.66 +13.7American FundsAMCpA m 31.44 -1.40 +6.7 AmrcnBalA m 26.53 -.52 +2.6 AmrcnHiIncA m 10.05 -.10 +1.5 AmrcnMutA m 40.34 -1.25 +4.6 BdfAmrcA m 12.42 +.07 -1.6 CptWldGrIncA m 46.55 -1.58 -3.6 CptlIncBldrA m 57.58 -1.16 -3.5 EuroPacGrA m 47.43 -1.62 -11.2 FdmtlInvsA m 59.58 -2.30 +2.4 GlbBalA m 30.29 -.55 -2.5 GrfAmrcA m 50.39 -2.34 +7.2 IncAmrcA m 22.06 -.49 -.8 InvCAmrcA m 38.68 -1.44 +3.2 NewWldA m 58.65 -1.47 -8.7 NwPrspctvA m 41.84 -1.62 -.6 SmCpWldA m 52.78 -2.31 -1.1 TheNewEcoA m 43.73 -2.00 +1.7 WAMtInvsA m 43.51 -1.45 +4.5BairdAggrgateBdInstl 10.41 +.03 -1.2 CorPlusBdInstl 10.75 +.02 -1.0BaronAsstRetail b 71.33 -2.90 +5.1 GrRetail b 69.93 -2.89 +6.2 PtnrsRetail b 50.75 -.99 +4.0BerkshireFoc d 24.48 -1.23 +17.5BlackRockAlCpEngyRsInvA m 10.41 -.81 +2.0 EqDivInstl 22.02 -.98 +1.4 GlbAllcIncInstl 18.59 -.46 -2.9 GlbAllcIncInvA m 18.47 -.46 -3.2 HYBdSvc b 7.49 -.08 +.8 StrIncOpIns 9.68 ... +.4 TactOppsInvA m 15.06 -.16 +5.3BruceBruce 517.45 -11.64 -.3CGMFoc 46.42 -1.30 -11.9ClipperClipper 109.77 -5.22 -.9ColumbiaLgCpValA m 13.56 -.57 -2.4DFAEMktCorEqI 18.66 -.60 -14.0 EmMktsValInstl 26.58 -.75 -9.7 FvYrGlbFIIns 10.91 +.03 +.7 IntlCorEqIns 12.42 -.54 -9.6 IntlSmCoInstl 18.09 -.87 -10.3 IntlSmCpValIns 18.84 -.98 -14.2 USCorEq1Instl 22.28 -.95 +3.8 USCorEqIIInstl 20.76 -.90 +2.0 USLgCpValInstl 36.29 -1.80 -.4 USSmCpInstl 34.26 -1.32 -1.5 USSmCpValInstl 35.60 -1.44 -3.9 USTrgtedValIns 22.93 -.98 -3.6Delaware InvStrategicIncA m 7.82 -.02 -2.5DeutscheCorEqA m 27.39 -1.11 +5.5 CorEqS 27.68 -1.12 +5.8 GNMAS 13.17 +.05 -1.1Dodge & CoxBal 102.92 -3.20 +2.2 Inc 13.30 +.03 -.4 IntlStk 39.75 -1.57 -12.9 Stk 196.04 -10.16 +3.7DoubleLineTtlRetBdI 10.34 +.05 +.2 TtlRetBdN b 10.33 +.04 ...DreyfusMidCpIdxInvs 35.42 -1.52 -.8 MnBd 11.36 +.03 -.6 NYTxExBd 14.28 +.03 -1.1 OppcSmCpInv 33.45 -2.00 -.3 ShrtTrmIncD 10.02 +.01 -1.0Eaton VanceDivBldrA m 14.07 -.54 +4.7EdgewoodGrInstl 31.96 -1.55 +11.8FMICommonStk 25.02 -.90 -4.1 LgCp 21.05 -.90 +3.1FPACptl 31.26 -1.67 -5.9 Crescent d 33.11 -1.16 -3.1FederatedHiIncBdA f 7.25 -.05 -.2 IntlSmMidCoA m 35.10 -1.37 -8.1 KaufmannA m 5.87 -.28 +10.3Fidelity500IdxIns 93.00 -3.80 +5.8 500IdxInsPrm 92.99 -3.81 +5.8 500IndexPrm 93.00 -3.80 +5.8 AsstMgr50% 17.52 -.36 -.4 BCGrowth 89.68 -3.37 +12.1 Balanced 21.86 -.60 +3.0 Canada 49.72 -1.36 -6.0 Cap&Inc 9.63 -.17 -.9 Contrafund 12.51 -.53 +8.0 ContrafundK 12.51 -.53 +8.0 DivGro 27.69 -1.04 +4.2 EmMkts 26.36 -.73 -14.2 EmergMketsOpps 17.47 -.38 -14.5 EmergingAsia 36.25 -1.30 -15.3 ExMktIdxPr 60.41 -2.50 +1.3 Fidelity 43.44 -1.66 +5.1 FocusedStock 24.97 -.84 +14.8 FourinOneIdx 43.00 -1.42 +.7 Frdm 2020 15.62 -.28 -.6 Frdm 2025 13.55 -.29 -.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 3.07 percent on Friday from 3.13 percent on Thursday. Yields affect rates on mortgages and 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 2.31 2.33 -0.02 1.10 6-month T-bill 2.46 2.47 -0.01 1.27 52-wk T-bill 2.62 2.64 -0.02 1.41 2-year T-note 2.79 2.85 -0.06 1.62 5-year T-note 2.91 2.98 -0.07 2.07 7-year T-note 3.00 3.06 -0.06 2.29 10-year T-note 3.07 3.13 -0.06 2.46 30-year T-bond 3.32 3.35 -0.03 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.21 2.21 ... 1.66 Barclays USAggregate 3.56 3.55 +0.01 2.65 Barclays US Corp 4.24 4.21 +0.03 3.20 Barclays US High Yield 6.79 6.73 +0.06 5.40 Moodys AAA Corp Idx 4.20 4.16 +0.04 3.64 10-Yr. TIPS 1.01 1.08 -0.07 .57Commodities U.S. crude oil rose 0.4 percent and natural gas fell 0.5 percent. Gold and silver rose, while copper fell.Crude Oil (bbl) 67.59 67.33 +0.39 +11.9 Ethanol (gal) 1.28 1.26 +1.35 -3.9 Heating Oil (gal) 2.30 2.28 +1.09 +11.0 Natural Gas (mm btu) 3.19 3.20 -0.53 +7.9 Unleaded Gas (gal) 1.82 1.81 +0.12 +0.9 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1232.50 1229.10 +0.28 -5.7 Silver (oz) 14.64 14.57 +0.48 -14.2 Platinum (oz) 829.50 828.70 +0.10 -11.2 Copper (lb) 2.74 2.75 -0.16 -16.3 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.13 +0.46 -7.4 Coffee (lb) 1.23 1.25 -1.32 -2.2 Corn (bu) 3.68 3.61 +1.87 +4.9 Cotton (lb) 0.79 0.78 +1.09 -0.1 Lumber (1,000 bd ft) 307.70 309.70 -0.65 -31.3 Orange Juice (lb) 1.36 1.38 -1.85 -0.3 Soybeans (bu) 8.45 8.42 +0.39 -11.2 Wheat (bu) 5.05 4.87 +3.69 +18.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2831 +.0020 +.16% 1.3157 Canadian Dollar 1.3091 +.0011 +.08% 1.2849 USD per Euro 1.1412 +.0053 +.46% 1.1657 Japanese Yen 111.85 -.76 -.68% 114.00 Mexican Peso 19.4258 -.0249 -.13% 19.2150 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.7050 +.0116 +.31% 3.5259 Norwegian Krone 8.3408 -.0042 -.05% 8.1718 South African Rand 14.6383 +.0468 +.32% 14.2446 Swedish Krona 9.1282 +.0095 +.10% 8.3556 Swiss Franc .9971 -.0033 -.33% .9975 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4097 -.0020 -.14% 1.3045 Chinese Yuan 6.9435 -.0053 -.08% 6.6350 Hong Kong Dollar 7.8385 -.0025 -.03% 7.8018 Indian Rupee 73.115 -.059 -.08% 65.070 Singapore Dollar 1.3798 -.0015 -.11% 1.3666 South Korean Won 1141.63 +6.39 +.56% 1127.26 Taiwan Dollar 30.98 +.03 +.10% 30.22 ASIA/PACIFICForeign Exchange The dollar weakened versus the yen, euro and British pound. The U.S. currency also fell versus the Mexican peso but rose versus the Canadian dollar.LAST6 MO AGO 1 YR AGO Frdm 2030 16.84 -.44 -.8 GNMA 11.01 +.06 -1.1 GroCo 17.34 -.80 +9.7 GroCo 18.49 -.86 +8.9 GroCoK 18.50 -.86 +9.0 Independence 37.25 -1.79 +4.4 IntlDiscv 39.63 -1.60 -10.3 IntlGr 14.61 -.53 -5.9 IntlIdxPremium 38.48 -1.49 -8.0 IntlRlEstt 10.76 -.20 +.4 IntlVal 9.45 -.45 -9.5 InvmGradeBd 10.82 +.04 -.7 InvmGradeBd 7.62 +.03 -1.1 JapanSmlrCo 16.78 -.78 -5.6 LatinAmerica 22.36 +.38 -9.6 LowPrStk 48.08 -1.74 -.8 LvrgdCoStk 26.53 -1.64 -6.8 Magellan 10.06 -.48 +5.6 MegaCapStock 15.84 -.61 +5.5 MidCapValue 22.11 -1.12 -7.7 NYMuniInc 12.69 +.03 -1.3 NewMillennium 39.45 -1.73 +3.1 Nordic 48.15 -1.74 -6.0 OTCPortfolio 11.23 -.43 +11.7 Overseas 44.88 -2.07 -8.8 Puritan 21.73 -.57 +3.5 SCGrth 23.74 -1.06 +8.1 TaxFreeBond 11.12 +.03 -.5 TotalBond 10.25 +.03 -.9 TtlMktIdxF 76.35 -3.14 +5.0 TtlMktIdxPrm 76.34 -3.14 +5.0 USBdIdxInsPrm 11.11 +.05 -1.2 ValDiscv 27.14 -1.12 -.6Fidelity AdvisorLargeCapA m 33.03 -1.47 +4.6 LimitedTermBdA m 11.23 +.02 -.2 NewInsI 31.85 -1.40 +5.8 StgInc 11.95 -.05 NAFidelity SelectBiotechnology 20.51 -1.32 +.6 Energy 40.82 -3.36 +4.1 Gold 16.67 -.77 -16.2 HealthCare 24.32 -1.15 +13.3 HealthCareSvcs 100.06 -4.27 +24.5 Leisure 14.71 -.41 +.6 Materials 67.76 -4.37 -20.1 MedTech&Devcs 50.06 -1.89 +18.5 NaturalGas 22.19 -2.03 +.6 NaturalRes 26.45 -1.99 -.1 Pharmaceuticals 19.94 -.94 +9.4 Semicon 9.33 -.70 -5.8 Wireless 10.00 -.48 +5.8First EagleGlbA m 55.58 -1.59 -3.7First InvestorsGlbA m 7.89 -.34 -3.2 TtlRetA m 19.12 -.41 -1.7FirsthandTechOpps 10.42 -.51 +11.0Franklin TempletonCATxFrIncA1 m 7.16 +.03 -.3 EqIncA m 24.36 -.80 +2.1 FdrTFIncA1 m 11.50 +.04 -.3 FloridaTFIncA1 m 10.33 +.03 +.7 GlbBdAdv 11.60 +.01 +.4 GlbBdC m 11.68 +.01 -.3 Gr,IncA m 24.95 -1.14 -5.1 GrA m 96.06 -4.24 +6.1 GrOppsA m 38.27 -1.68 +10.2 IncA1 m 2.23 -.05 -1.4 IncAdv 2.21 -.05 -1.2 IncC m 2.26 -.05 -1.8 RisingDivsA m 60.44 -1.75 +3.2 TtlRetA m 9.36 +.02 -1.6 UtlsC m 18.72 -.46 -.3GERSPUSEq 53.61 -2.01 +6.1GabelliAsstAAA m 56.55 -2.63 +.6 EqIncAAA m 17.42 -.77 -2.4 Val25A m 15.10 -.83 +1.1GlenmedeSmCpEqAdv 28.14 -1.48 -2.7Goldman SachsShrtDurGovtA m 9.71 +.02 ...HarborCptlApprecInstl 72.08 -2.66 +9.6 IntlInstl 57.51 -2.14 -11.7Harding LoevnerIntlEqInstl d 20.55 -.75 -6.5HeartlandValPlusInv m 31.55 -1.22 +.8HennessyCrnrstnGrInv b 21.90 -.90 -8.6 GasUtilityInv b 28.70 -1.08 -1.7HodgesRetail m 39.20 -2.70 -10.8INVESCODivIncInv b 23.19 -.77 -1.8 EngyA m 22.77 -1.70 +.7 EngyInv b 22.67 -1.70 +.6 EuropeanGrA m 35.02 -.95 -12.1 GrAllcA m 15.24 -.43 -2.4 QualIncA m 11.36 +.05 -1.4 SmCpEqA m 14.52 -.60 -2.5 TechInv b 47.24 -2.02 +10.8IvyAsstStratB m 21.73 -.62 +1.0JPMorganCoreBondR6 11.17 +.06 -.7 InvCnsrvGrA m 12.34 -.12 -.6 MCapValL 37.71 -1.73 -3.1Janus HendersonBalancedC m 33.12 -.60 +5.8 ContrarianT 19.20 -1.13 +4.6 EnterpriseT 119.53 -4.02 +4.9 FlexibleBondS b 9.89 +.02 -2.0 GlobalLifeSciT 59.64 -2.29 +11.2 GlobalValueT 14.47 -.39 -1.7 High-YieldT 8.06 -.08 -.4 MidCapValueL 16.05 -.80 -4.3 MidCapValueT 15.68 -.77 -4.3 OverseasT 28.58 -1.18 -9.3 ResearchT 47.92 -1.98 +8.5 Short-TermBondT 2.98 ... +.7 SmallCapValueL 21.56 -1.03 -5.6 VentureT 77.76 -2.65 +4.2John HancockBdI 15.15 +.02 -1.2 DiscpValI 20.96 -1.07 +.2 DiscpValMCI 21.30 -1.23 -5.3 MltMgLsBlA b 14.47 -.33 -1.4 MltmgrLsGr1 b 15.29 -.47 -1.9Litman GregoryMtrsIntlInstl 15.28 -.71 -10.6Lord AbbettShrtDurIncF b 4.15 ... +1.0MFSMAInvsTrustB m 30.58 -1.18 +2.3 ValI 38.15 -1.55 -2.7MainStayMacKHYCorpBdA m 5.54 -.03 +1.3Mairs & PowerGrInv 119.27 -4.28 +2.8Manning & NapierPrBlndCnsrvTrmS 13.34 -.13 -.6 PrBlndMaxTrmS 20.26 -.74 +1.3Marsico21stCentury 29.44 -1.12 +10.3MatthewsAsianGrIncInv 14.98 -.45 -9.3MeridianGrLegacy d 42.65 -1.32 +7.3Metropolitan WestTtlRetBdI 10.26 +.05 -.8 TtlRetBdPlan 9.65 +.04 -.9Midas FundsMidas m 1.00 -.05 -14.5 MidasMagic m 17.95 -.73 +1.2NeedhamGrRetail b 40.10 -1.07 -9.8Neuberger BermanSmCpGrInv 39.47 -1.51 +18.0NicholasNicholas 61.83 -2.04 +5.8NuveenNYMnBdI 10.62 +.03 -.3Oak AssociatesEmergTech 5.19 -.24 +5.7 LiveOakHlthSci 19.93 -1.00 +4.6 PinOakEq 64.16 -2.66 +3.1 RedOakTechSel 25.90 -.81 +10.1OakmarkEqAndIncInv 30.62 -.74 -2.6 GlbInv 28.70 -1.16 -11.5 IntlInv 22.98 -1.05 -18.3 Inv 79.26 -4.57 -2.1 SelInv 40.13 -2.51 -12.3Old WestburyLgCpStrats 13.68 -.55 -1.6OppenheimerDevMktsY 36.63 -.83 -11.8 GlbStrIncA m 3.66 -.02 -2.8 IntlGrY 36.26 -1.49 -14.6PGIM InvestmentsJenUtlA m 13.89 -.47 +.9 JennisonBldA m 20.57 -.88 +3.2 QMAIntlEqC m 6.56 -.23 -11.8 QMASmCpValZ 18.21 -.63 -7.8 TtlRetBdZ 13.88 +.08 -.9PIMCOAlAstInstl 11.31 -.10 -2.1 IncA m 11.86 +.02 +.4 IncI2 11.86 +.02 +.7 IncInstl 11.86 +.02 +.8 ShrtTrmIns 9.88 -.02 +2.1 TtlRetIns 9.91 +.06 -.7PRIMECAP OdysseyAgrsGr 43.53 -2.77 +7.7 Gr 37.46 -2.38 +7.7 Stk 30.93 -1.59 +2.2PaxBalIndvInv b 21.77 -.51 +.8PioneerA m 29.05 -1.15 +6.5PrincipalDiversIntlIns 12.03 -.42 -10.7 SAMgCnsGA m 17.49 -.50 +.2PutnamGlbUtlsB m 13.24 -.34 -1.4 IntlGrB m 17.43 -.92 -11.3 SmCpValA m 12.48 -.50 -3.6ReynoldsBlueChipGr b 59.53 -2.11 +10.1RoyceSmCpValSvc m 9.65 -.27 -1.4RydexElectronicsInv 115.49 -6.93 -11.0 HCH b 26.61 -1.39 +8.9 NASDAQ100Inv 36.29 -1.37 +13.1SchwabHC 25.47 -1.11 +6.8 SP500Idx 41.58 -1.70 +5.8State FarmGr 77.63 -3.03 +2.6Sterling CapitalStrtonSmCpVlIns 77.89 -4.33 -7.5T. Rowe PriceBCGr 102.20 -3.62 +11.0 Bal 23.27 -.54 -.3 Comm&TeInv 96.56 -4.16 +4.9 CorpInc 9.02 +.03 -3.0 CptlAprc 28.82 -.52 +4.1 EMStk d 36.98 -.78 -12.8 EqIdx500 d 71.38 -2.93 +5.6 EqInc 31.49 -1.34 -.7 FinclSvcs 26.56 -1.08 -2.6 GNMA 8.85 +.03 -1.1 GlbTech 14.34 -.93 -11.9 GrStk 64.84 -2.41 +7.4 HlthSci 75.44 -3.64 +10.4 InsLgCpGr 39.97 -1.28 +13.1 IntlEqIdx d 12.76 -.51 -8.8 IntlStk d 16.46 -.58 -9.4 IntlValEq d 13.00 -.53 -12.7 MdCpGr 88.41 -3.07 +4.0 MdCpVal 29.19 -1.35 +.7 NJTFBd 11.72 +.03 +.6 NewAmericaGr 51.01 -2.03 +11.2 NewAsia d 15.83 -.48 -15.3 NewHorizons 58.41 -1.94 +14.8 NewInc 9.06 +.03 -1.4 OverseasStk d 9.99 -.42 -9.5 RlEstt d 26.86 -.16 -1.2 Rtr2020 21.87 -.43 -.6 Rtr2025 17.00 -.39 -.8 Rtr2030 24.97 -.65 -.9 Rtr2035 18.21 -.53 -1.2 Rtr2040 26.09 -.81 -1.3 RtrBal 14.92 -.18 -.1 SciandTech 43.38 -1.91 +1.1 SpectrumGr 23.28 -.87 -1.0 SpectrumInc 12.07 -.06 -1.4 SummitMnIncInv 11.53 +.03 -.2 TFShrtInterm 5.49 ... -.5 TxEfficientEq d 29.87 -1.25 +8.0 Val 35.13 -1.40 -2.6TIAA-CREFEqIdxIns 19.72 -.81 +5.0 IntlEqIdxIns 18.04 -.68 -7.8Third AvenueValIns d 43.16 -1.54 -11.9ThompsonBd 11.42 -.01 +2.7 LgCp 63.51 -3.20 +1.2ThornburgInvmIncBldrA m 20.39 -.78 -.8ThriventIncA m 8.74 ... -2.0TocquevilleGold m 29.57 -1.48 -16.4TouchstoneLargeCpFocA m 43.56 -1.40 +7.8TransamericaAsAlGrC m 13.63 -.58 -4.2 AsAlModC m 11.48 -.22 -2.4U.S. Global InvestorGlbRes b 4.74 -.29 -15.2 GoldPrcMtls b 6.62 -.33 -9.7USAACrnrstnMod 14.09 -.24 -2.5 GrInc 24.13 -1.05 +1.4 GvtSec 9.46 +.05 -.8 HiInc d 7.87 -.06 +1.1 PrcMtlsMnral 10.85 -.54 -13.6 SciTech 25.85 -1.78 +.3 TELngTrm 12.93 +.04 +.3 TrgtRet2040 13.40 -.40 -2.9 TrgtRet2050 13.53 -.44 -3.1 WldGr 30.26 -1.08 -3.2Value LinePremGr b 34.34 -1.21 +7.2Vanguard500IdxAdmrl 245.75 -10.06 +5.8 500IdxInv 245.73 -10.07 +5.7 BalIdxAdmrl 34.05 -.75 +2.8 CAITTxExAdm 11.45 +.03 -.4 CnvrtSecInv 13.23 -.21 +.5 CptlOppAdmrl 155.09 -7.81 +5.4 CptlOppInv 67.10 -3.38 +5.3 DevMIdxAdmrl 12.50 -.51 -8.3 DevMIdxIns 12.52 -.51 -8.3 DivGrInv 26.73 -.85 +7.2 EMStkIdxInAdm 31.06 -.65 -13.4 EqIncAdmrl 74.27 -2.75 +1.3 ExplorerAdmrl 92.66 -3.90 +9.9 ExtMktIdxAdmrl 81.81 -3.39 +1.3 ExtMktIdxIns 81.81 -3.38 +1.3 FAWexUSIIns 92.59 -3.32 -9.0 FAWexUSIdxInv 18.54 -.67 -9.1 GNMAAdmrl 10.08 +.04 -.9 GlbEqInv 29.47 -1.01 -2.4 GrIdxAdmrl 74.06 -3.08 +8.4 GrIdxIns 74.07 -3.07 +8.4 GrandIncInv 47.43 -1.91 +5.9 HCAdmrl 87.85 -4.60 +5.5 HYCorpAdmrl 5.64 -.06 -.4 HYTEAdmrl 11.02 +.03 +.7 InTrBdIdxAdmrl 10.85 +.06 -1.8 InTrInGdAdm 9.33 +.04 -1.3 InTrTEAdmrl 13.70 +.03 -.5 InPrtScAdmrl 24.71 +.10 -.2 InsIdxIns 242.44 -9.93 +5.8 InsIdxInsPlus 242.46 -9.93 +5.8 InsTrgRt2020Ins 21.88 -.41 -.3 InsTtlSMIInPls 58.73 -2.40 +5.1 IntlGrAdmrl 85.93 -2.78 -6.9 IntlValInv 35.26 -1.33 -7.6 LTInGrdAdm 9.44 +.01 -4.3 LTTEAdmrl 11.19 +.03 -.2 LfStrGrInv 31.98 -.97 -.7 LfStrModGrInv 26.00 -.56 -.5 LgCpIdxInv 49.19 -2.01 +5.5 LtdTrmTEAdmrl 10.78 +.01 +.1 MCpGrIdxInv 48.88 -2.33 +1.0 MdCpIdxAdmrl 180.83 -8.63 -.5 MdCpIdxIns 39.95 -1.90 -.5 MdCpIdxInsPlus 197.01 -9.41 -.5 MorganGrAdmrl 94.69 -3.74 +9.0 MorganGrInv 30.52 -1.20 +8.9 PrmCpAdmrl 137.12 -6.16 +8.3 PrmCpCorInv 26.65 -1.40 +4.1 RlEstIdxAdmrl 109.46 -1.25 -1.1 SCpValIdxAdm 53.45 -2.18 -1.6 SCpValIdxI 29.88 -1.21 -1.6 STBdIdxAdmrl 10.22 +.03 -.1 STInvmGrdAdmrl 10.43 +.02 +.3 STTEAdmrl 15.68 +.01 +.8 SeledValInv 26.87 -1.35 -10.1 SmCpIdxAdmrl 68.63 -2.87 +1.9 SmCpIdxIns 68.63 -2.87 +1.9 StarInv 25.81 -.61 +.2 StrEqInv 32.34 -1.42 -.9 TrgtRtr2015Inv 14.98 -.20 -.1 TrgtRtr2020Inv 30.47 -.56 -.3 TrgtRtr2025Inv 17.88 -.39 -.4 TrgtRtr2030Inv 32.40 -.84 -.5 TrgtRtr2035Inv 19.87 -.57 -.5 TrgtRtr2040Inv 34.24 -1.11 -.6 TrgtRtr2045Inv 21.47 -.75 -.8 TrgtRtr2050Inv 34.55 -1.21 -.8 TrgtRtrIncInv 13.11 -.11 -.1 TtBMIdxAdmrl 10.30 +.04 -1.2 TtBMIdxIns 10.30 +.04 -1.2 TtBMIdxInsPlus 10.30 +.04 -1.2 TtInBIdxAdmrl 21.84 +.13 +2.3 TtInBIdxIns 32.78 +.20 +2.3 TtInBIdxInv 10.92 +.06 +2.2 TtInSIdxAdmrl 26.17 -.97 -9.3 TtInSIdxIns 104.65 -3.89 -9.3 TtInSIdxInsPlus 104.67 -3.88 -9.3 TtInSIdxInv 15.64 -.59 -9.4 TtlSMIdxAdmrl 66.11 -2.71 +5.1 TtlSMIdxIns 66.12 -2.71 +5.1 TtlSMIdxInv 66.09 -2.71 +5.0 ValIdxAdmrl 40.12 -1.62 +3.2 ValIdxIns 40.12 -1.62 +3.2 WlngtnAdmrl 69.99 -1.45 +1.7 WlngtnInv 40.53 -.84 +1.7 WlslyIncAdmrl 62.29 -.68 -.1 WlslyIncInv 25.71 -.28 -.1 WndsrAdmrl 72.76 -3.71 -3.7 WndsrIIAdmrl 65.03 -2.69 +2.3 WndsrIIInv 36.64 -1.52 +2.2VictorySpecValA m 25.48 -.98 -1.7WasatchGlbValInv d 8.63 -.38 +.9Wells FargoTarget2010Adm 10.55 -.09 -1.1Western AssetCorPlusBdI 11.11 +.05 -1.8 WAMngdMuniA 15.71 +.03 ...Wintergreen FundInv m 12.14 -.06 -7.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MARTIN CRUTSINGERAP ECONOMICS WRITERWASHINGTON „ The U.S. economy grew at a robust annual rate of 3.5 percent in the July-September quarter as the strongest burst of consumer spending in nearly four years helped offset a sharp drag from trade. The Commerce Department said Friday that the third quarters gross domestic product, the countrys total output of goods and services, followed an even stronger 4.2 percent rate of growth in the second quarter. The two quarters marked the strongest consecutive quarters of growth since 2014. The result was slightly higher than many economists had been projecting. It was certain to be cited by President Donald Trump as evidence his economic policies are working. But some private economists worry that the recent stock market declines could be a warning signal of a coming slowdown. They noted that Fridays GDP report showed business investment slowed dramatically in the third quarter, growing at an annual rate of just 0.8 percent, the weakest in nearly two years, after a much stronger 8.7 percent gain in second quarter. Analysts said the slowdown could be an indication that last Decembers tax cuts, which offered special breaks for business investment, were beginning to wane. There was also concern that the slowdown could re”ect adverse impacts from rising trade tariffs with businesses less reluctant to invest under the threat of a trade war between the United States and China. Gregory Daco, chief U.S. economist for Oxford Economics, said he expects more modest GDP growth in coming quarters, citing the fading impact of the tax cuts, higher interest rates from the Federal Reserve and increasing trade tensions. The GDP report along with next weeks unemployment report for October are the last major looks at the economy before voters go to the polls in the mid-term elections. Mick Mulvaney, head of the presidents budget of“ce, said in a CNBC interview that while business investment was ”at this quarter, it followed several quarters when investment has been fantastic.Ž He also said the administration was not concerned about the stock market sell-off this month. The stock market is going to go up and down,Ž he said. Certainly we follow it, but we dont use it as an indicator of where we are headed.Ž For this year, economists are projecting the momentum built up should result in growth of 3 percent, the best annual showing in 13 years. But they believe the impact of Trumps trade war with China and rising interest rates will slow growth in 2019 to around 2.4 percent, with a further decline to under 2 percent in 2020. I think we will see a signi“cant slowdown, in part because economic growth has been raised to an arti“cially high level by the tax cuts,Ž said Sung Won Sohn, chief economist at SS Economics in Los Angeles.US economy grew at strong 3.5 percent rate in Q3 By ALEX VEIGAAP BUSINESS WRITERStocks are back in the red for the year after another wave of selling hit Wall Street Friday. The latest plunge came at the end of an unusually turbulent week of trading that had one huge gain sandwiched between massive losses. A three-week slide has left the benchmark S&P 500 index on track for its worst month since February 2009, right before the stock market hit bottom following the 2008 “nancial crisis. Longtime market favorites like Amazon led the way lower after reporting weak results. Technology and consumer-focused companies accounted for much of the sell-off. Media and communications stocks, banks and health care companies also took heavy losses. Bond prices rose, sending yields lower, as investors sought out less risky assets. The Dow Jones Industrial Average fell nearly 300 points and the S&P 500, a benchmark for many index funds, is now down 9.3 percent from its September peak. Thats just shy of what Wall Street calls a correction,Ž or a drop of 10 percent or more from a peak. The last S&P 500 correction happened in February. The S&P 500 index slid 46.88 points, or 1.7 percent, to 2,658.69. The Dow dropped 296.24 points, or 1.2 percent, to 24,688.31. The average was brie”y down 539 points. The tech-heavy Nasdaq composite lost 151.12 points, or 2.1 percent, to 7,167.21. The Russell 2000 index of smaller-company stocks gave up 16.58 points, or 1.1 percent, to 1,483.82. The S&P 500 and Dow are now down for the year again.Stocks slump again; S&P 500, Dow back into red for year MORE HEADLINE NEWS FROM AROUND THE NATIONNBC cancels Megyn Kellys show after blackface controversyNEW YORK (AP) „ Megyn Kelly, the former Fox News Channel personality who made a rocky transition to softer news at NBC, was “red from her morning show Friday after triggering a furor by suggesting it was OK for white people to wear blackface at Halloween. Megyn Kelly Today is not returning,Ž NBC News said in a statement. The show occupied the fourth hour of NBCs TodayŽ program, a time slot that will be hosted by other co-anchors next week, the network said. NBC didnt address Kellys future at the network. But negotiations over her exit from NBC are underway, according to a person familiar with the talks who wasnt authorized to discuss the matter publicly and spoke on condition of anonymity. Bryan Freedman, an attorney for Kelly, said in a statement that she remains an employee of NBC News and discussions about next steps are continuing.Ž He did not elaborate. Kelly is in the second year of a three-year contract that reportedly pays her more than $20 million a year. The shows cancellation came four days after she provoked a “restorm for her on-air comments about blackface as a costume.Rare $1,000 watermelon bill sells at auction for more than $2MBALTIMORE (AP) „ A rare $1,000 bill nicknamed the grand watermelonŽ for its ornate green zeros has sold at auction for $2.04 million. The Baltimore Sun reports the 1890 series Treasury note sold to an anonymous buyer Thursday at the Baltimore Winter Whitman Expo. Stacks Bowers is the auction house that sold the item at the currency and coin show. Its director of currency, Peter Treglia, says the bill is the one key item that every collector dreams of owning.Ž Only three of 18,000 printed notes remain in private collections. One note sold in Dallas four years ago for $3.29 million. The bill bears the face of Gen. George Meade, who commanded Union forces at Gettysburg. Treglia says its about 50 percent larger than current bills, and is still legal tender.James Whitey Bulger transferred from Florida prisonOKLAHOMA CITY (AP) „ Boston gangster James WhiteyŽ Bulger has been moved from a federal prison in Florida to a transfer facility in Oklahoma City. The U.S. Bureau of Prisons online inmate log lists the 89-year-old Bulger as an inmate at the Oklahoma City Federal Transfer Center but it doesnt say when he arrived there. The agency on Friday declined to say why Bulger is being moved or where he will be taken. Defense attorney J.W. Carney Jr., who represented Bulger, also declined to comment. Federal inmates stay at the Oklahoma City facility on a short-term basis while in the process of being moved to other prisons. Inmates can be transferred from one facility to another for a variety of reasons, including medical needs, security issues and bed space. A Bureau of Prisons handbook for inmates at the Oklahoma City facility says the average length of stay is four to six weeks. Bulger is serving a life sentence after being convicted in 2013 of participating in 11 murders and related crimes. Among the slayings linked to Bulger was that of Roger Wheeler, who was gunned down outside his country club in Tulsa in 1981. Bulger was a fugitive for 16 years and was arrested in 2011 in California.

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. 5.93 2.80 Harmonic ... dd 5.44 +.13 +29.5 175.50 135.16 HarrisCorp 2.74f 28 160.84 -8.09 +13.5 30.05 15.55 Harsco .20m 60 23.37 -1.38 +25.3 59.20 44.81 HartfdFn 1.20 15 45.11 -1.53 -19.8 38.72 31.72 HawaiiEl 1.24 25 36.44 +.35 +0.8 56.20 35.04 HlthCSvc .78 ... 40.89 -.93 -22.4 5.09 2.43 HeclaM .01e dd 2.45 -.48 -38.3 24.16 16.60 Hersha rs 1.12 23 17 .43 -2.11 +0.2 115.82 89.10 Hershey 2.89 22 102.52 -4.06 -9.7 26.04 13.01 HertzGl ... ... 13.48 -1.81 -39.0 28.32 17 .16 HilltopH .28 10 18.83 +.20 -25.7 13.95 5.61 HimaxTch .10e 37 5.43 -.62 -47 .9 83.28 35.62 HollyFront 1.32 15 61.99 -1.18 +21.0 215.43 160.53 HomeDp 4.12 22 172.23 -7 .62 -9.1 37 .29 26.04 Honda .84e ... 26.75 -.42 -21.5 167 .72 139.51 HonwllIntl 3.28f 42 146.04 -7 .43 -4.8 42.99 29.75 Hormel s .75 23 41.17 -.56 +13.1 31.27 23.83 HospPT 2.12 10 25.84 -.17 -13.4 22.47 17 .93 HostHotls 1.00a 45 18.43 -.67 -7 .2 31.03 20.81 HuanPwr 2.45e ... 20.69 -2.32 -17 .2 149.03 100.55 Hubbell 3.08 18 99.74 -20.29 -26.3 341.30 231.90 Humana 2.00 27 318.25 -10.13 +28.3 16.60 13.04 HuntBncsh .56 14 13.61 -.59 -6.5 276.69 201.91 HuntgtnIng 2.88 20 216.86 -17 .56 -8.0 256.22 146.09 IdexxLab s ... 61 203.45 -14.95 +30.1 20.58 11.63 ING .14e ... 11.67 -.52 -36.8 13.11 11.25 iShGold ... q 11.82 +.07 -5.5 47 .85 30.65 iShBrazil .67e q 40.04 +1.09 -1.0 102.54 91.67 iShSelDiv 3.03e q 94.09 -3.42 -4.5 54.00 38.49 iShChinaLC .87e q 38.98 -.50 -15.6 52.08 38.36 iShEMkts .59e q 38.67 -1.00 -17 .9 75.27 61.04 iS Eafe 1.66e q 61.43 -2.31 -12.6 88.74 84.07 iShiBxHYB 5.09 q 84.23 -.67 -3.5 122.97 100.22 iShNsdBio s ... q 103.61 -7 .61 -3.0 173.39 142.50 iShR2K 1.77e q 147 .48 -5.88 -3.3 94.20 82.16 iShCorHiDv 2.90e q 86.78 -2.74 -3.7 38.72 35.81 iShUSPfd 2.13a q 36.10 -.11 -5.2 101.89 79.59 Idacorp 2.52f 23 94.79 -3.44 +3.8 179.07 119.38 ITW 4.00f 23 124.10 -2.93 -25.6 27 .10 21.26 IndBkMI .60 17 21.48 -1.99 -3.9 105.76 79.63 IngerRd 2.12 22 94.32 +.49 +5.8 146.28 89.48 Ingredion 2.50f 13 97 .76 -4.84 -30.1 57 .60 40.40 Intel 1.20 17 45.69 +1.69 -1.0 133.74 51.05 InterceptP ... dd 89.56 -6.16 +53.3 171.13 125.14 IBM 6.28f 9 124.79 -4.31 -18.7 31.00 15.02 IntlGmeT n .80 ... 16.74 +.14 -36.9 66.94 39.60 IntPap 1.90 15 44.85 +2.61 -22.6 3.11 1.29 Intersectns ... dd 1.65 -.19 -27 .0 581.12 359.75 IntSurg s ... 71 486.89 -17 .37 +33.4 64.90 39.07 IonisPhm ... cc 47 .77 +2.58 -5.0 41.52 30.78 IronMtn 2.20 27 30.48 -1.70 -19.2 62.70 46.33 iShCorEM .95e q 46.69 -1.28 -17 .9 16.98 9.85 ItauUnibH .58e ... 13.25 +.34 +2.0J-K-L 50.68 21.69 JD.com ... 12 22.58 -.43 -45.5 119.33 95.95 JPMorgCh 2.24f 14 103.42 -4.49 -3.3 78.32 55.21 JacobsEng .60 26 73.91 +1.63 +12.1 3.55 1.95 JkksPac ... dd 2.43 +.10 +3.4 148.32 118.62 JohnJn 3.60 19 136.97 -2.08 -2.0 A-B-C 48.19 41.41 AFLAC s 1.04 13 41.70 -2.77 ... 6.80 4.00 AK Steel ... 17 3.81 -.63 -32.7 39.32 29.76 AT&T Inc 2.00 6 29.09 -3.78 -25.2 74.15 53.61 AbbottLab 1.12 28 66.99 -.60 +17 .4 29.69 11.62 AberFitc .80 11 19.43 +2.47 +11.5 30.35 14.54 AccelrDiag ... dd 14.96 -1.77 -42.9 6.15 3.20 Accuray ... dd 3.36 -.25 -21.9 86.27 28.24 Adient n 1.10 ... 29.67 -.52 -62.3 277 .61 165.68 AdobeInc ... 51 245.80 +.77 +40.3 95.00 42.55 AdvEnId ... 12 44.22 -1.25 -34.5 34.14 9.04 AMD ... cc 17 .63 -6.03 +71.5 39.90 29.94 Aecom ... 11 30.13 -1.01 -18.9 121.32 41.53 AeroViron ... 42 89.95 -2.89 +60.2 206.66 159.23 Aetna 2.00 19 195.29 -4.40 +8.3 2.65 .83 AeviGeno ... dd 1.13 -.12 -5.8 75.00 60.42 Agilent .60 74 62.73 -1.74 -6.3 25.30 18.94 Aircastle 1.12 6 19.05 -1.34 -18.6 2.91 1.39 AlaskCom ... 10 1.42 -.12 -47 .0 144.99 86.75 Albemarle 1.34f 15 95.24 -.39 -25.5 62.35 33.88 Alcoa Cp ... 17 34.25 -4.35 -36.4 142.24 102.10 Alexion lf ... 44 116.27 -9.62 -2.8 211.70 135.14 Alibaba ... 42 142.87 -.06 -17 .1 30.25 21.02 AllegTch ... dd 25.26 -1.49 +4.6 181.45 105.21 AllegiantT 2.80 8 107 .33 -12.63 -30.6 197 .00 142.81 Allergan 2.88 11 177 .20 -12.33 +8.3 81.24 66.64 Allete 2.24 22 75.41 -1.58 +1.4 21.90 15.55 AllnceRes 2.08f 5 19.56 -.24 -0.7 31.24 24.01 AlliBern 2.57e 13 28.25 -2.01 +12.8 45.52 36.84 AlliantEg s 1.34 21 42.86 -1.19 +0.6 53.76 37 .41 AllisonTrn .60 16 43.94 -3.65 +2.0 105.36 88.29 Allstate 1.84 14 92.33 -4.99 -11.8 153.99 71.85 AlnylamP ... dd 76.75 +.10 -39.6 1273.89 960.52 Alphabet C ... 30 1071.47 -24.99 +2.4 1291.44 977 .08 Alphabet A ... 33 1083.75 -21.43 +2.9 10.03 8.65 AlpTotDiv .69 q 8.67 ... -8.4 11.89 9.01 AlpAlerMLP 1.35e q 9.80 -.70 -9.2 2050.50 962.50 Amazon ... cc 1642.81 -121.22 +40.5 66.23 31.41 Ambarella ... cc 33.30 +.49 -43.3 7 .43 3.86 Ambev .05e 7 4.13 -.38 -36.1 67 .23 51.89 Ameren 1.90f 23 64.40 -1.65 +9.2 6.50 5.17 AFMulti .50 19 5.52 +.03 -8.8 19.91 13.99 AMovilL .17e 21 14.46 -.34 -15.7 78.07 62.71 AEP 2.48 17 72.74 -.52 -1.1 111.77 87 .54 AmExp 1.56f 15 101.25 -5.48 +2.0 63.20 50.06 AmStsWtr 1.02 37 60.82 -1.46 +5.0 92.79 76.04 AmWtrWks 1.82 38 88.23 -3.71 -3.6 48.37 38.67 Amerigas 3.80 32 38.82 -.71 -16.0 183.90 121.97 Ameriprise 3.60 10 122.00 -13.86 -28.0 106.27 71.90 AmeriBrgn 1.52 10 84.72 -8.08 -7 .7 81.92 65.22 Ametek .56f 28 66.73 -3.88 -7 .9 210.19 163.31 Amgen 5.28 16 185.98 -15.82 +6.9 97 .56 80.42 Amphenol .92 33 85.12 +2.15 -3.1 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 125.68 72.88 ABInBev 3.19e 18 74.08 -9.78 -33.6 283.06 193.33 Anthem 3.00 17 265.75 -13.40 +18.1 6.08 4.20 Anworth .60 9 4.39 +.04 -19.3 50.03 33.60 Apache 1.00 24 37 .39 -4.71 -11.4 6.18 5.02 ApolloInv .60 ... 5.00 -.24 -11.7 233.47 150.24 Apple Inc 2.92 25 216.30 -3.01 +27 .8 62.40 31.78 ApldMatl .80 9 32.36 -1.93 -36.7 50.30 20.51 ApldOptoel ... 12 20.52 -1.39 -45.7 39.55 32.37 AquaAm .88f 25 33.21 -4.51 -15.3 51.45 29.40 ArcBest .32 12 35.33 -2.99 -1.2 31.17 16.47 Arconic .24 dd 19.84 -2.04 -27 .2 17 .58 15.03 AresCap 1.56f 8 16.12 -.14 +2.5 25.95 18.00 AresMgmt 1.05e 13 19.51 -.90 -2.5 313.37 177 .92 AristaNetw ... 40 219.53 -10.23 -6.8 20.21 9.98 ArrayBio ... dd 14.56 -.59 +13.8 87 .26 64.35 ArrowEl ... 9 65.30 -2.92 -18.8 86.63 64.13 Ashland 1.00f 41 73.71 -.95 +3.5 40.16 31.99 AstraZen s 1.37e 9 37 .90 -1.31 +9.2 40.97 20.07 AtHomGr n ... 36 26.27 +.26 -13.6 98.40 76.46 ATMOS 1.94 17 93.62 -3.45 +9.0 153.51 107 .61 AutoData 2.76f 36 136.35 -7 .06 +16.3 123.67 88.26 AveryD 2.26 25 88.12 -9.46 -23.3 50.88 27 .52 AvisBudg ... 10 27 .90 -3.54 -36.4 52.91 47 .50 Avista 1.49 29 51.48 -.36 ... 39.75 22.00 B&G Foods 1.90 8 26.43 -.90 -24.8 49.06 38.88 BCE g 3.02 ... 39.42 -1.33 -17 .9 16.97 10.08 BGC Ptrs .72 dd 11.03 +.18 -27 .0 47 .92 35.48 BHPBil plc 1.66e ... 39.22 -1.47 -2.7 47 .83 36.15 BP PLC 2.38 22 41.10 -2.90 -2.2 37 .23 18.65 BP Pru 3.60e 5 31.09 -3.21 +54.7 284.22 184.02 Baidu ... 7 188.51 -3.41 -19.5 117 .79 70.23 Balchem .42f 42 96.42 -3.86 +19.6 46.89 34.71 BallCorp s .40 22 43.39 -2.54 +14.6 5.94 2.57 BallardPw ... dd 3.48 -.11 -21.1 11.98 6.50 BcoBrad s .06a ... 9.25 +.46 -0.7 7 .57 4.50 BcoSantSA .21e ... 4.62 -.15 -29.4 33.05 25.81 BkofAm .60 13 26.39 -1.93 -10.6 84.71 73.79 BkMont g 3.84e ... 75.53 -3.51 -5.6 58.99 45.16 BkNYMel 1.12f 11 45.47 -1.93 -15.6 66.78 52.94 BkNova g 3.28f 8 53.45 -.78 -17 .2 56.50 25.59 B iPVxST rs ... q 39.99 +5.94 +43.2 8.00 4.10 BarnesNob .60 dd 6.24 -.37 -6.9 16.22 9.53 BarrickG .12 71 12.85 -.33 -11.2 78.38 62.52 Baxter s .76 32 67 .10 -2.36 +3.8 23.24 8.42 BeazerHm ... 10 8.67 -.45 -54.9 265.87 203.99 BectDck 3.00 93 229.00 -9.09 +7 .0 24.74 13.03 BedBath .64 5 13.24 +.09 -39.8 53.00 40.86 Bemis 1.24 18 44.68 -1.23 -6.5 224.07 180.44 BerkH B ... 27 198.49 -11.34 +0.1 64.42 36.20 BigLots 1.20 10 40.65 +1.17 -27 .6 8.13 4.12 Biocryst ... dd 7 .17 +.01 +46.0 388.67 249.17 Biogen ... 18 300.17 -20.24 -5.8 67 .43 50.49 BlkHillsCp 1.90 18 60.99 -1.28 +1.5 14.55 8.83 BlackBerry ... dd 8.96 -.36 -19.8 44.00 32.81 BlkHlthSci 2.40 q 37 .28 -3.91 +2.1 15.45 12.50 BlkMuniast .65a q 12.60 +.04 -15.8 40.60 29.58 Blackstone 2.70e 12 31.73 -2.28 -0.9 394.28 254.50 Boeing 6.84 33 359.27 +3.01 +21.8 2228.99 1630.56 BookingHl ... 25 1770.81 -34.93 +1.9 58.22 35.71 BorgWarn .68 11 38.05 +1.37 -25.5 329.95 160.40 BostBeer ... 34 278.41 +12.47 +45.7 40.44 26.96 BoydGm .24 17 26.01 -5.07 -25.8 27 .34 15.83 BrigStrat .56 9 14.61 -2.30 -42.4 54.14 29.94 Brinker 1.52 14 43.20 -3.15 +11.2 70.05 46.94 BrMySq 1.60 50 50.43 -3.87 -17 .7 71.45 41.69 BritATob s 2.24e ... 45.82 +2.52 -31.6 11.09 6.28 Brookdale ... dd 8.25 -.64 -14.9 46.88 37 .27 BrkfInfra s 1.88 27 37 .57 -1.97 -16.2 69.82 48.04 Brunswick .84 14 50.63 -8.34 -8.3 57 .19 32.03 Bu ckeye 5.05 10 32.92 -1.28 -33.6 8.60 3.21 CBL Asc .80 2 3.33 -.08 -41.2 51.91 40.48 CMS Eng 1.43 30 49.25 -1.43 +4.1 15.65 9.67 CNH Indl .14e cc 10.08 -.50 -24.8 26.00 10.20 CVR Rfng 2.95e 17 18.92 +.26 +14.3 83.88 60.14 CVS Health 2.00 12 70.12 -4.06 -3.3 14.50 8.39 CaesarsEnt ... dd 8.80 -1.40 -30.4 52.30 39.50 Cal-Maine .44e 10 47 .30 -.56 +6.4 13.73 10.60 CalaCvHi 1.02 q 10.82 -.31 -8.7 25.45 18.99 CalAmp ... 47 19.22 -.49 -10.3 46.15 35.25 CalifWtr .75 30 41.74 -.57 -8.0 9.95 5.22 CalumetSp ... dd 4.79 -.72 -37 .8 95.67 78.19 CamdenPT 3.08 24 90.36 -2.66 -1.8 51.07 32.63 CampSp 1.40 13 36.73 -1.20 -23.7 100.01 85.47 CIBC g 4.49e 7 85.70 -2.48 -12.0 91.90 70.59 CdnNR gs 1.82f ... 82.15 -2.56 -0.4 38.20 27 .53 CdnNRs gs 1.34 ... 28.19 -.15 -21.1 59.25 36.62 CanopyGr n ... ... 38.70 -8.15 -24.9 106.50 85.17 CapOne 1.60 12 85.75 -5.88 -13.9 16.72 7 .18 CapSenL ... dd 8.29 -.49 -38.5 9.69 7 .07 CapsteadM .64 11 7 .24 -.25 -16.3 1.90 .69 CpstnTur rs ... dd .84 -.05 +9.4 75.75 48.14 CardnlHlth 1.90 dd 49.92 -3.27 -18.5 81.67 57 .05 CarMax ... 17 70.04 +1.39 +9.2 72.70 54.58 Carnival 2.00 12 54.27 -2.96 -18.2 61.49 41.75 CarpTech .80 34 43.91 -8.58 -13.9 31.57 13.50 Carrizo ... 38 18.22 -3.18 -14.4 173.19 112.25 Caterpillar 3.44 11 115.05 -16.27 -27 .0 70.82 50.10 CedarF 3.56 13 49.40 -5.44 -24.0 11.52 7 .09 CenovusE .20 6 8.50 ... -6.9 30.17 24.81 CenterPnt 1.11 19 27 .17 -.95 -4.2 24.20 13.16 CntryLink 2.16 8 19.37 -2.62 +16.1 59.83 42.77 ChemFinl 1.36 14 43.76 -5.32 -18.2 58.08 31.79 Chemours n 1.00f 9 33.23 -2.64 -33.6 5.60 2.53 ChesEng ... 6 3.82 -.87 -3.5 10.90 7 .02 Chicos .34 10 7 .52 +.44 -14.7 70.52 25.60 ChinaSoAir .64e ... 26.66 +.30 -48.6 530.68 247 .52 Chipotle ... cc 438.38 +9.84 +51.7 61.28 43.21 ChurchDwt s .87f ... 58.03 -2.30 +15.7 227 .13 163.02 Cigna .04 20 206.69 -3.31 +1.8 79.67 66.33 CinnFin 2.12 22 76.50 +.19 +2.0 58.80 34.49 Cirrus ... 13 35.40 -1.67 -31.7 49.47 33.67 Cisco 1.32 22 44.25 -1.09 +15.5 80.70 63.18 Citigroup 1.80f 11 64.21 -4.65 -13.7 116.82 80.20 CitrixSy s ... 28 100.61 -.09 +14.3 4.05 1.31 CleanEngy ... dd 2.19 -.18 +7 .9 20.75 15.55 ClearwEn C 1.28f 27 19.40 -.38 +2.6 155.23 113.57 Clorox 3.84 24 147 .82 -4.75 -0.6 48.62 41.45 CocaCola 1.56 87 45.92 -.41 +0.1 12.90 10.55 CohStQIR .96 q 11.30 -.37 -10.7 29.03 25.16 CohStSelPf 2.06 q 25.58 +.08 -9.4 77 .91 61.28 ColgPalm 1.68 21 59.58 -4.94 -21.0 44.00 30.43 Comcast s .76 17 35.24 -.74 -11.7 102.66 74.16 Comerica 2.40f 13 78.81 -5.60 -9.2 9.62 4.46 CmpTask .24 ... 4.43 -.40 -13.1 36.94 19.30 Comtech .40 23 28.13 -3.56 +27 .2 39.43 32.82 ConAgra .85 17 35.42 -.42 -6.0 69.96 48.86 ConnWtrSv 1.25 43 69.13 -.43 +20.4 80.24 48.97 ConocoPhil 1.22f 55 68.48 -4.01 +24.8 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-2.97% (wkly)t 4-wk. -6.69%t YTD -0.13%VNasdaq-3.78% (wkly)t 4-wk. -10.93%s YTD 3.82%VS&P 500-3.94% (wkly)t 4-wk. -8.76%t YTD -0.56%VS&P mid-cap-4.12% (wkly)t 4-wk. -11.11%t YTD -5.55%VRussell 200 0 -3.78% (wkly)t 4-wk. -12.54%t YTD -3.37% 19.62 10.31 ConsolCom 1.55 ... 11.99 -.75 -1.6 89.70 71.12 ConEd 2.86 16 76.33 -1.05 -10.1 236.62 198.85 ConstellA 2.96f 13 209.96 -12.97 -8.1 71.95 36.90 ContlRescs ... 46 53.54 -5.59 +1.1 40.78 22.58 CooperTire .42 31 25.45 +.84 -28.0 59.18 33.57 CorOnDem ... dd 47 .64 -1.06 +34.8 33.81 24.55 CorpOffP 1.10 14 26.61 -1.65 -8.9 245.16 159.47 Costco 2.28 30 218.19 -11.48 +17 .2 21.68 10.33 Coty .50 ... 9.96 -.57 -49.9 179.12 141.63 CrackerB 5.00 17 159.33 +1.01 +0.3 40.55 22.15 CrestEq rs 2.40 dd 35.89 -.44 +39.1 22.07 8.64 Crocs ... dd 19.69 +1.20 +55.8 62.27 40.09 CrownHold ... 17 41.66 -3.73 -25.9 194.18 127 .82 Cummins 4.56f 36 128.77 -11.19 -27 .1 22.30 12.58 CybrOpt ... cc 19.55 +3.20 +30.3 18.87 11.75 CypSemi .44 21 12.38 -.84 -18.8D-E-F 11.45 9.71 DNP Selct .78 q 10.94 -.16 +1.3 118.22 94.25 DTE 3.53 20 112.85 -.09 +3.1 124.00 79.18 Darden 3.00 20 103.91 -2.42 +8.2 12.09 6.94 DeanFoods .36 55 7 .65 +.07 -33.8 175.26 128.65 Deere 2.76 23 133.00 -12.91 -15.0 31.42 6.98 Dermira ... dd 11.55 -1.53 -58.5 151.30 131.22 Diageo 3.20e ... 138.02 -2.37 -5.5 21.92 13.64 DiamOffsh .50 24 14.58 -3.13 -21.6 5.16 3.07 DianaShip ... dd 3.73 -.08 -8.4 22.00 3.52 Diebold .40 4 3.72 -.40 -77 .2 14.70 9.21 DigiIntl ... 41 11.49 -.50 +20.3 125.10 96.56 DigitalRlt 4.04 51 106.01 -6.57 -6.9 98.75 49.91 Dillards .40 8 71.33 +3.07 +18.8 14.72 7 .80 DxSCBear rs ... q 12.26 +1.25 -0.1 81.93 63.31 Discover 1.60 12 67 .42 -8.61 -12.4 119.69 96.89 Disney 1.68 15 113.19 -5.71 +5.3 113.48 79.79 DollarGen 1.16 17 107 .83 -1.72 +15.9 116.65 78.78 DollarTree ... 12 83.28 -1.23 -22.4 85.30 61.53 DomEngy 3.34 15 71.67 -1.83 -11.6 305.34 166.74 Dominos 2.20 41 261.24 -6.51 +38.3 54.50 40.72 Domtar g 1.74 16 45.12 +.20 -8.9 59.43 43.35 Donaldson .76f 26 50.94 -1.47 +4.1 77 .08 52.52 DowDuPnt 1.52 17 52.00 -5.49 -27 .0 8.90 7 .09 DryStrt .52 q 7 .09 -.07 -17 .9 9.20 8.15 DufPUC .60 q 8.20 ... -7 .3 91.78 71.96 DukeEngy 3.71 18 81.89 -.86 -2.6 29.58 24.30 DukeRlty .80 22 27 .70 -.03 +1.8 46.99 27 .24 eBay s ... 13 27 .34 -1.41 -27 .6 133.53 95.67 EOG Rescs .88f dd 106.56 -11.11 -1.3 45.40 25.10 ETF M AlH ... ... 31.99 -5.51 +9.4 89.85 70.20 Eaton 2.64 16 72.01 -5.28 -8.9 17 .95 14.42 EV EEq2 1.05 q 15.63 -.93 +2.7 9.84 8.02 EVTxMGlo .98 q 8.42 -.48 -10.2 159.92 125.74 Ecolab 1.64 31 147 .34 -1.21 +9.8 83.38 57 .63 EdisonInt 2.42 15 68.17 -2.14 +7 .8 175.00 100.20 EdwLfSci s ... 47 140.14 -5.28 +24.3 116.61 73.69 EliLilly 2.25 dd 106.39 -5.53 +26.0 116.90 78.80 EllieMae ... 45 64.26 -17 .13 -28.1 21.00 18.00 ElmiraSB .92b 17 20.27 -.03 +4.1 293.94 252.92 S&P500ETF 4.13e q 265.33 -10.92 -0.6 37 .35 35.16 SpdrLehHY 2.30 q 35.09 -.28 -4.4 66.04 50.69 SpdrS&P RB .74e q 51.92 -2.79 -11.8 45.45 30.98 SpdrOGEx .73e q 35.92 -4.08 -3.4 50.00 35.82 SabnR 2.63e 17 36.78 -1.57 -17 .5 87 .05 56.86 Saia Inc ... 28 57 .80 -2.65 -18.3 20.00 14.78 StJoe ... 46 15.16 -.06 -16.0 161.19 97 .81 Salesforce ... cc 135.52 -4.97 +32.6 19.17 13.72 SallyBty ... 11 17 .06 -.28 -9.1 10.54 4.50 SJuanB .65e 11 5.22 -.35 -36.7 49.72 37 .43 Sanofi 1.58e ... 42.60 -1.97 -0.9 10.72 5.50 Seaspan .50 11 7 .32 -1.01 +8.4 127 .22 100.49 SempraEn 3.58 18 112.81 -3.80 +5.5 19.98 14.86 SenHous 1.56 10 16.45 -.18 -14.1 479.64 355.28 Sherwin 3.44 28 370.44 -32.94 -9.7 15.98 11.90 ShipFin 1.40 11 12.22 -.64 -21.2 186.03 145.78 SimonProp 8.00 24 179.76 +4.99 +4.7 7 .70 5.17 SiriusXM .05f 32 5.67 -.34 +5.8 117 .65 79.27 SkywksSol 1.52f 16 81.08 -4.08 -14.6 27 .69 19.49 SmartFn rs ... 18 21.15 -2.35 -2.5 133.38 96.13 Smucker 3.40f 13 105.36 +.38 -15.2 21.22 6.46 SnapInc A n ... dd 6.28 -.53 -57 .0 189.46 141.63 SnapOn 3.28 14 148.71 -1.80 -14.7 143.47 61.05 SodaStrm ... 50 143.03 -.07 +103.3 22.55 19.70 SolarCap 1.64 11 20.28 -.40 +0.3 58.69 46.55 SonocoP 1.64 22 52.50 -3.05 -1.2 61.02 36.93 SonyCp ... ... 52.41 -3.26 +16.6 42.97 36.73 SourcC 1.00 q 36.46 -1.55 -10.5 36.72 25.96 SoJerInd s 1.12 dd 29.91 -5.28 -4.2 53.51 42.38 SouthnCo 2.40 21 44.86 -.21 -6.7 66.99 49.02 SwstAirl .64 8 49.58 -8.55 -24.2 6.72 3.42 SwstnEngy ... 6 4.94 -.62 -11.5 7 .21 4.81 Sprint ... 3 5.84 -.62 -0.8 101.15 32.20 Square n ... ... 71.12 -2.95 +105.1 64.17 50.40 SP Matls .98e q 50.86 -2.24 -16.0 96.06 78.74 SP HlthC 1.01e q 87 .42 -4.09 +5.7 58.95 48.76 SP CnSt 1.28e q 53.83 -.86 -5.4 79.42 64.45 SP Engy 2.04e q 66.48 -5.05 -8.0 30.33 25.14 SPDR Fncl .46e q 25.26 -1.41 -9.5 80.96 69.17 SP Inds 1.12e q 69.10 -4.08 -8.7 76.27 60.25 SP Tech .78e q 68.09 -1.92 +6.5 57 .23 47 .37 SP Util 1.55e q 53.37 -1.20 +1.3 176.62 106.41 StanBlkDk 2.64 15 110.21 -7 .89 -35.1 11.13 8.74 StarGas .47f 15 9.55 +.13 -11.2 114.27 67 .16 StateStr 1.68 11 66.39 -6.51 -32.0 52.10 35.80 StlDynam .75 11 38.37 -2.66 -11.0 4.04 .48 SteinMart s .30 dd 1.69 -.31 +45.7 179.84 146.80 Stryker 1.88 27 160.38 -8.56 +3.6 27 .05 21.85 SubPpne 2.40 33 23.43 ... -3.3 103.74 80.12 SunCmts 2.84 cc 101.06 +1.32 +8.9 70.83 44.11 SunHydrl .36 39 44.81 -1.47 -30.7 75.08 56.30 SunTrst 2.00f 10 59.56 -3.23 -7 .8 28.85 17 .57 SupGpCos s .40f 16 17 .80 -.60 -33.4 57 .40 36.48 SynovusFn 1.00 13 36.62 -5.36 -23.6 75.98 52.30 Sysco 1.44 28 69.80 -1.30 +14.9 57 .08 22.64 TC PpLn 2.60 10 31.59 -.66 -40.5 113.28 66.44 TJX 1.56 23 106.54 -.72 +39.3 55.50 39.60 Tapestry 1.35 26 41.24 -1.27 -6.8 66.61 44.78 Taubmn 2.62f 19 54.04 -.13 -17 .4 108.62 67 .95 TechData h ... 22 68.97 -.66 -29.6 89.05 27 .35 Teladoc n ... ... 62.51 -4.58 +79.4 65.59 32.62 Tenneco 1.00 6 36.71 +3.31 -37 .3 44.27 32.13 Teradata ... 21 35.07 -.13 -8.8 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 330.90 +70.90 +6.3 120.75 90.80 TexInst 3.08f 23 90.56 -7 .70 -13.3 75.24 47 .70 TexRdhse 1.00 31 67 .12 +.96 +27 .4 26.50 10.63 Textainer .96 46 11.02 -.08 -48.7 72.87 52.33 Textron .08 29 53.41 -3.34 -5.6 249.95 181.51 ThermoFis .68 29 230.00 +2.85 +21.1 21.78 7 .92 3D Sys ... dd 16.46 -.15 +90.5 259.77 182.36 3M Co 5.44 26 184.95 -14.90 -21.4 141.64 90.46 Tiffany 2.20 30 106.93 -.08 +2.9 55.65 36.95 Timken 1.12 15 37 .56 -2.91 -23.6 93.60 80.34 Torchmark .64 7 82.69 -3.34 -8.8 75.46 54.66 TorDBk gs 2.68 ... 55.19 -1.21 -5.8 65.69 53.37 Total SA 2.71e ... 57 .84 -2.97 +4.6 140.99 114.40 Toyota ... ... 117 .30 +.98 -7 .8 92.45 54.76 TractSupp 1.24 27 90.84 +3.98 +21.5 14.47 8.70 Transocn ... dd 10.97 -1.22 +2.7 150.55 120.37 Travelers 3.08f 16 121.29 -4.78 -10.6 28.32 25.23 TriContl 1.02e q 25.42 -1.16 -5.6 52.95 48.56 TriCntl pf 2.50 ... 50.49 -.01 +0.2 60.15 33.51 TriNetGrp ... 30 46.11 -2.12 +4.0 39.35 28.27 Trinity .52 6 27 .87 -7 .21 -25.6 29.85 22.78 TrueBlue ... 14 23.28 -.33 -15.3 9.70 7 .31 TrstNY .27f 13 7 .36 -.29 -20.0 66.26 29.82 Tuppwre 2.72 dd 36.22 +4.91 -42.2 47 .79 17 .03 Twitter ... dd 32.36 +3.53 +34.8 98.58 57 .84 2U ... dd 58.50 -5.00 -9.3 41.04 32.88 UDR 1.29 24 38.95 -.44 +1.1 56.22 42.51 UGI Corp 1.04 11 53.25 -2.72 +13.4 33.93 9.85 UltraClean ... 4 10.01 -1.04 -56.6 24.70 11.40 UndrArm s ... 31 17 .98 -.22 +24.6 193.05 144.30 UniFirst .45f 19 145.64 -7 .61 -11.7 58.76 51.56 UnilevNV 1.43e ... 54.01 -.60 -4.1 165.63 109.83 UnionPac 3.20f 10 142.74 -5.96 +6.4 29.06 16.17 Unit ... 12 22.71 -2.56 +3.2 135.53 101.45 UPS B 3.64 18 105.31 -11.18 -11.6 190.74 106.73 UtdRentals ... 6 109.23 -7 .89 -36.5 16.24 10.37 US OilFd ... q 14.33 -.39 +19.3 47 .64 24.82 USSteel .20 15 25.75 -1.84 -26.8 144.15 115.40 UtdTech 2.94f 20 123.23 -5.45 -3.4 272.81 205.80 UtdhlthGp 3.60 23 258.18 -7 .12 +17 .1 23.42 13.94 UnitGrp 2.40 48 18.67 -1.15 +4.9 71.60 45.95 UnvslCp 3.00f 10 67 .70 -.65 +29.0 58.73 33.27 UnumGrp 1.04 1 34.51 -2.88 -37 .1 2.00 .96 UraniumEn ... ... 1.21 -.15 -31.6V-W-X-Y-Z 97 .00 67 .95 VF Corp 2.04f 39 79.31 +1.55 +7 .2 16.13 9.53 Vale SA .29e 15 15.07 -.19 +23.2 13.38 9.32 VlyNBcp .44 17 9.64 -.74 -14.1 24.86 17 .28 VanEGold .06e q 19.06 -.95 -18.0 112.61 96.52 VangDivAp 1.82e q 101.28 -3.67 -0.7 78.12 71.32 VangTotW 1.53e q 78.12 ... +5.2 50.99 36.99 VangEmg 1.10e q 37 .41 -.68 -18.5 47 .89 38.76 VangFTSE 1.10e q 38.91 -1.60 -13.3 71.74 58.00 Vectren 1.80 28 71.59 +.01 +10.1 65.72 46.55 Ventas 3.16 16 56.79 +.85 -5.4 164.19 105.40 Verisign ... 36 138.67 -2.72 +21.2 58.44 43.97 VerizonCm 2.41f 7 55.51 +.61 +4.9 62.50 49.20 ViadCorp .40 23 47 .53 -5.30 -14.2 12.82 8.34 Viavi ... 33 11.29 -.75 +29.2 151.56 106.60 Visa s 1.00f 46 137 .74 -2.34 +20.8 26.50 17 .01 VishayInt .34 cc 17 .23 -.63 -17 .0 165.00 108.46 VMware ... 37 138.76 -1.70 +10.7 32.75 18.86 Vodafone 1.82e ... 18.62 -1.58 -41.6 141.20 87 .69 VulcanM 1.12 19 88.37 -4.47 -31.2 184.25 108.20 WD 40 2.16 40 163.16 +.46 +38.3 72.09 58.48 WEC Engy 2.21 22 68.89 -1.68 +3.7 72.41 59.23 WP Carey 4.10f 18 65.99 +.87 -4.2 109.98 81.78 WalMart 2.08f 24 98.94 +1.79 +0.2 80.68 59.07 WalgBoots 1.76 14 76.23 -1.12 +5.0 31.65 12.29 WarrMet n .20 ... 27 .78 +.22 +40.9 33.27 24.92 WREIT 1.20 27 28.10 -.19 -9.7 92.85 77 .14 WsteMInc 1.85 18 84.93 -5.51 -1.6 220.20 167 .94 Waters ... cc 182.69 -2.73 -5.4 69.63 51.68 WebsterFn 1.32 19 58.31 -3.84 +3.8 105.73 41.15 WtWatch ... 45 65.43 -1.00 +47 .8 33.83 25.67 WeinRlt 1.58 10 27 .50 -.45 -16.3 66.31 50.02 WellsFargo 1.72f 12 51.25 -1.64 -15.5 69.80 49.58 Welltower 1.68e 15 65.15 +.68 +2.2 18.68 13.57 Wendys Co .34 19 16.85 -.17 +2.6 12.10 10.72 WAstInfSc .38 q 10.72 -.16 -9.1 106.96 52.25 WDigital 2.00 5 44.19 -12.35 -44.4 26.18 18.33 WestpacBk 1.52e ... 18.39 -.69 -24.6 71.55 39.21 WestRck 1.72 12 41.55 -.93 -34.3 38.39 27 .47 Weyerhsr 1.36 23 26.49 -2.05 -24.9 187 .47 102.85 Whrlpl 4.60 dd 104.53 -2.36 -38.0 37 .56 32.65 WT MCD s ... q 33.62 -1.21 -4.7 89.30 68.56 Woodward .57 27 73.50 -2.83 -4.0 36.18 19.79 WorldFuel .24 13 28.79 +1.01 +2.3 97 .69 21.22 WldW Ent .48 cc 69.78 -12.25 +128.2 49.93 39.52 Worthgtn .92 12 40.02 -.77 -9.2 203.63 98.96 Wynn 3.00 28 100.51 -9.69 -40.4 52.22 41.51 XcelEngy 1.52 21 48.51 -.62 +0.8 37 .42 23.52 Xerox rs 1.00 cc 27 .39 +.52 -6.0 83.99 62.27 Xilinx 1.44 40 78.78 +4.68 +16.8 17 .61 7 .64 YRC Wwde ... dd 7 .81 -.61 -45.7 3.80 2.30 Yamana g .02 dd 2.33 -.33 -25.3 39.00 27 .45 YorkWater .67 30 31.30 -.93 -7 .7 92.21 74.18 YumBrnds 1.44 31 85.78 -3.62 +5.1 23.70 10.90 Zagg ... 12 12.05 -.32 -34.7 72.76 29.57 Zendesk ... dd 55.68 -2.14 +64.5 134.55 104.28 ZimmerBio .96 16 115.13 -9.27 -4.6 94.31 63.03 Zoetis .50 41 88.85 -2.62 +23.3 10.45 2.25 EmergeES 2.68m dd 2.31 -.59 -67 .9 79.70 57 .47 EmersonEl 1.94 21 66.25 -6.02 -4.9 15.56 8.89 EnbrdgEPt 1.40 12 10.56 -.50 -23.5 41.21 29.00 Enbridge 2.68 ... 31.26 -1.43 -20.1 13.87 8.23 Enerpls g .12e 13 9.70 -1.06 -0.9 20.00 13.80 EnLinkLLC 1.08f 12 13.54 -2.24 -23.1 22.98 17 .65 Ennis Inc .90 14 18.65 -.60 -10.1 87 .85 71.95 Entergy 3.56 36 82.43 -1.69 +1.3 30.05 23.10 EntProdPt 1.73 19 26.37 -2.17 -0.5 9.45 5.84 Ericsson .13e dd 8.52 -.84 +27 .5 59.28 47 .06 Evergy 1.60 25 56.12 -.90 +6.3 66.15 52.76 EversrceE 2.02 20 62.77 -.56 -0.6 1.74 .76 EvineLive ... ... .99 -.17 -29.3 81.22 37 .36 ExactSci h ... dd 64.73 +3.09 +23.2 12.09 8.51 ExantasCap .20 dd 11.10 +.19 +18.5 45.05 35.57 Exelon 1.38 12 43.62 -.51 +10.7 153.69 98.52 Expedia h 1.28f 55 120.50 +2.18 +0.6 97 .22 58.23 ExpScripts ... 12 94.28 -1.02 +26.3 89.30 72.16 ExxonMbl 3.28 17 77 .53 -4.44 -7 .3 14.92 11.06 FNBCp PA .48 11 11.26 -.38 -18.5 218.62 145.60 Facebook ... 27 145.37 -8.68 -17 .6 61.14 45.96 Fastenal 1.60 20 49.35 -2.25 -9.8 274.66 208.85 FedExCp 2.60 9 210.53 -9.27 -15.6 26.76 12.84 FedNatHld .32 19 21.36 +.41 +28.9 134.52 106.41 FedRlty 4.08f 21 122.52 -.38 -7 .7 149.85 103.65 Ferrari n ... ... 116.17 -.34 +10.8 5.07 1.60 Ferrellgs .40 dd 1.53 -.24 -64.3 24.95 15.19 FiatChrys ... ... 16.02 +.51 -10.2 42.52 32.03 FidlNatFn 1.28f 13 32.32 -2.57 -17 .6 16.94 12.63 FidusInvst 1.56a 8q 13.27 -.35 -12.6 81.72 42.17 FstSolar ... 24 39.38 -7 .22 -41.7 39.01 29.34 FirstEngy 1.44 8 36.71 -2.14 +19.9 22.00 17 .60 FlrtyTotR 1.63 q 17 .79 -.11 -17 .7 19.71 10.88 Flex Ltd ... 7 7 .09 -4.78 -60.6 22.82 17 .71 FlowrsFds .72 20 19.12 +.06 -1.0 62.09 42.44 Fluor .84 32 44.16 -2.50 -14.5 59.40 28.42 FootLockr 1.38 26 45.61 -1.78 -2.7 13.48 8.17 FordM .60a 5 8.98 +.63 -28.1 73.62 44.75 FBHmSec .80 14 41.58 -4.84 -39.2 20.25 10.59 FrptMcM .20 7 11.50 -.52 -39.3G-H-I 179.65 101.07 GW Pharm ... dd 135.90 -6.69 +2.9 24.97 20.80 GabDvInc 1.32 q 20.52 -1.00 -12.3 10.09 8.00 GabMultT .88e q 8.02 -.42 -12.8 7 .20 5.68 GabUtil .60 q 5.91 ... -16.8 37 .32 32.51 Gam&Lsr n 2.72f 19 33.43 -1.13 -9.6 70.77 55.22 Garmin 2.12 20 61.56 -.41 +3.3 37 .33 32.20 GAInv 1.15e q 33.29 -1.65 -3.2 230.00 169.32 GenDynam 3.72 18 169.86 -20.40 -16.5 23.44 11.21 GenElec .48 dd 11.30 -1.26 -35.3 60.69 41.01 GenMills 1.96 10 43.52 -1.02 -26.6 46.76 30.56 GenMotors 1.52 dd 32.65 +1.45 -20.3 25.87 18.42 GenesisEn 2.88f cc 22.71 -1.88 +1.6 25.41 17 .80 Gentex .44 12 20.45 +.52 -2.4 107 .75 84.71 GenuPrt 2.88 21 98.56 -2.78 +3.7 5.32 2.89 Gerdau .02e ... 4.29 +.29 +15.3 42.36 34.52 GlaxoSKln 2.89e ... 39.32 -1.55 +10.9 57 .55 30.30 GlobusMed ... 44 52.14 -.40 +26.9 84.97 44.73 GoDaddy n ... cc 72.08 -2.72 +43.4 15.55 8.42 Goldcrp g .24 12 8.84 -2.04 -30.8 275.31 208.40 GoldmanS 3.20f 17 212.36 -14.60 -16.6 36.07 19.37 Goodyear .64 7 20.34 +.07 -37 .0 10.70 4.42 GoPro ... dd 6.11 -.54 -19.3 19.05 9.16 GovPrpIT 1.72 15 9.06 -.31 -51.1 77 .37 58.48 vjGrace .96 19 65.64 +.92 -6.4 16.74 10.04 GraphPkg .30 11 10.95 -1.76 -29.1 65.60 44.66 Greif A 1.76f 13 46.09 -1.22 -23.9 46.50 33.95 Griffin .40f ... 35.43 -.81 -3.5 37 .43 19.13 GuangRy .63e ... 18.34 -1.24 -45.1 44.24 21.67 H&E Eqp 1.10 6 20.14 -5.21 -50.5 27 .62 21.48 HCP Inc 1.48 15 26.49 +.09 +1.6 55.89 38.54 HSBC 1.50e ... 38.66 -1.80 -25.1 44.37 24.11 HainCels lf ... ... 24.16 -1.09 -43.0 23.85 16.11 Hanesbds s .60 8 16.42 +.10 -21.5 131.44 97 .99 HanoverIns 2.16 60 110.27 -2.81 +2.0 56.50 36.15 Harle y D 1.48 12 35.99 -3.58 -29.3 42.60 31.32 JohnContl n 1.04 21 31.32 -1.61 -17 .8 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 85.89 KLA Tnc 3.00f 12 87 .21 -3.60 -17 .0 120.34 99.47 KC Southn 1.44f 17 102.25 -3.87 -2.8 74.98 56.40 Kellogg 2.24 17 69.16 -2.01 +1.7 6.69 2.78 KeryxBio ... dd 3.01 -.20 -35.3 22.40 16.48 Keycorp .48f 11 17 .06 -.78 -15.4 70.40 41.33 Keysight ... 46 58.53 -3.25 +40.7 123.77 97 .10 KimbClk 4.00 22 102.31 -7 .92 -15.2 19.83 14.69 KindMorg .80 21 16.59 -1.39 -8.2 4.78 2.58 Kinross g ... 20 2.64 -.29 -38.9 82.48 53.03 KraftHnz n 2.50 15 54.65 -2.91 -29.7 14.94 8.90 KratosDef ... dd 12.58 -.70 +18.8 32.74 20.36 Kroger s .56f 10 27 .58 +.02 +0.5 28.71 19.49 Kulicke .48 42 19.80 -1.40 -18.6 63.10 25.89 L Brands 2.40 10 30.42 +.78 -49.5 223.73 180.24 L-3 Tch 3.20 20 204.25 -10.98 +3.2 49.59 34.46 LTC Prp 2.28f 13 42.90 -.54 -1.5 79.97 50.08 LambWst n .77 26 77 .01 +.44 +36.4 128.70 94.80 Landstar .66 22 98.24 -4.15 -5.6 36.13 24.10 LaSalleH .90m 52 32.49 +.42 +15.7 51.99 37 .08 LeggPlat 1.52 16 34.75 -3.53 -27 .2 72.17 38.79 LennarA .16 10 41.79 +.96 -33.9 6.87 5.62 LbtyASE .72e q 5.88 -.43 -6.7 45.40 37 .77 LibtProp 1.60 15 42.88 +2.26 -0.3 101.34 75.70 LincElec 1.88 21 76.85 -5.91 -16.1 363.00 291.52 LockhdM 8.80f 37 305.05 -23.09 -5.0 117 .70 75.36 Lowes 1.92f 20 93.78 -5.33 +0.9M-N-0 197 .37 154.33 M&T Bk 4.00f 16 158.53 -4.10 -7 .3 11.62 6.04 MBIA ... dd 9.75 -.29 +33.2 35.18 25.14 MDC 1.20 10 27 .95 +1.18 -12.3 29.62 24.29 MDU Res .79 21 25.39 -.70 -5.5 10.97 9.13 MVC Cap .60 23q 9.11 -.20 -13.7 70.87 36.20 Macquarie 5.24e 7 37 .73 -4.23 -41.2 67 .47 45.73 Magna g s 1.32f 8 48.36 +.83 -14.7 22.16 15.17 Manulife g .88 ... 15.38 -.52 -26.3 24.20 13.28 MarathnO .20 dd 18.69 -1.98 +10.4 149.21 106.96 MAR 1.64f 25 112.73 +.69 -16.9 16.95 10.65 MartinMid 2.00 19 12.16 +.43 -13.1 25.18 16.53 MarvellTch .24 21 15.68 -2.08 -27 .0 225.35 140.61 MasterCrd 1.00 46 197 .49 -5.57 +30.5 74.94 46.85 MaximIntg 1.84f 20 48.26 -2.88 -7 .7 11.04 7 .62 McClatch rs ... dd 7 .79 -.21 -12.8 143.62 93.70 McCorm 2.08 20 138.39 -2.26 +35.8 178.70 146.84 McDnlds 4.64f 26 173.34 +5.85 +0.7 178.86 117 .76 McKesson 1.56 10 118.39 -14.00 -24.1 15.24 11.82 MedProp 1.00 17 14.76 +.04 +7 .1 5.89 3.35 MedleyCap .40m 6 3.71 -.13 -28.9 73.49 52.83 Merck 2.20f 26 70.40 -1.95 +25.1 60.19 41.41 MercGn 2.50 45 50.63 +.21 -5.3 72.25 47 .30 Meredith 2.18 12 50.36 -5.42 -23.8 29.54 15.65 Meritor ... 5 16.07 -.75 -31.5 55.91 40.10 MetLife 1.68 9 39.56 -4.28 -21.8 64.66 35.06 MicronT ... 3 35.40 -5.05 -13.9 116.18 78.01 Microsoft 1.84f 51 106.96 -1.70 +25.0 2.55 .89 Microvisn ... dd 1.02 -.16 -37 .4 138.89 98.06 Middleby ... 21 111.48 -3.19 -17 .4 49.00 33.96 MdsxWatr .96f 27 44.66 -1.11 +11.9 13.80 10.93 MHowHiInc 1.39 q 10.90 -.93 -12.6 8.11 5.49 MitsuUF J ... ... 5.86 -.25 -19.4 85.86 56.65 MolsCoorB 1.64 9 55.70 -4.20 -32.1 93.93 71.56 Moog A 1.00 19 72.30 -3.26 -16.8 131.48 89.18 MotrlaSolu 2.08 22 119.68 -3.68 +32.5 36.53 24.39 MurphO 1.00 cc 31.66 -3.19 +2.0 47 .82 30.33 Mylan NV ... 9 31.29 -.92 -26.0 38.68 24.15 NCR Corp ... 21 24.26 -1.53 -28.6 8.87 4.91 Nabors .24 dd 5.22 -.75 -23.6 59.90 48.31 NatFuGas 1.70f 17 55.16 -3.08 +0.5 62.74 50.52 NatGrid 2.89e ... 53.89 -.83 -8.4 81.60 62.71 NtHlthInv 4.00 19 72.72 -.05 -3.5 140.33 88.80 NatPresto 1.00a 17 125.75 +1.97 +26.4 111.36 22.92 NektarTh ... 8 36.80 -11.39 -38.4 97 .38 54.09 Neogen s ... 49 61.66 -1.44 ... 423.21 178.38 Netflix s ... cc 299.83 -32.84 +56.2 47 .93 35.55 NJ Rscs s 1.09 17 45.01 -1.65 +12.0 20.26 15.04 PeopUtdF .70 13 15.19 -.85 -18.8 122.51 95.94 PepsiCo 3.71 32 110.45 +.16 -7 .9 98.33 69.21 PerkElm .28 32 83.99 -2.19 +14.9 95.93 67 .53 Perrigo .76 dd 67 .97 -3.92 -22.0 14.98 7 .55 PetrbrsA ... ... 14.99 +1.12 +52.5 17 .20 9.02 Petrobras ... ... 16.24 +.75 +57 .8 45.81 33.20 Pfizer 1.36 17 42.60 -1.90 +17 .6 111.25 76.21 PhilipMor 4.56 22 89.00 +.17 -15.8 46.67 35.09 PhilipsNV .88e ... 36.32 -3.63 -3.9 123.97 89.14 Phillips66 3.20f 23 99.45 -3.32 -1.7 10.89 9.80 PimIncStr2 .96 q 10.13 -.10 -2.9 92.42 73.41 PinWst 2.95f 19 82.65 -2.50 -3.0 213.40 140.31 PioNtrl .32 cc 149.66 -17 .12 -13.4 14.80 6.59 PitnyBw .75 4 6.71 -.26 -40.0 27 .70 18.38 PlainsAAP 1.95 35 22.14 -2.03 +7 .3 137 .66 84.67 Polaris 2.40 20 85.31 -5.02 -31.2 47 .48 30.03 PolyOne .78f 14 30.82 -5.51 -29.1 169.75 140.00 Praxair 3.30 37 164.94 +5.09 +6.6 75.59 48.78 PrinFncl 2.16f 10 45.98 -7 .58 -34.8 63.45 34.95 ProAssur 1.24a 22 42.98 -1.23 -24.8 73.36 38.66 PrUltPQ s ... q 49.75 -6.65 +7 .6 93.14 70.73 ProctGam 2.87 22 87 .86 +.56 -4.4 45.69 32.53 PrUShSP rs ... q 39.43 +2.93 -3.9 26.32 10.83 PShtQQQ rs .07p q 14.69 +1.23 -31.7 7 .60 5.51 ProspctCap .72 8 6.66 -.36 -1.3 127 .14 90.54 Prudentl 3.60 9 90.16 -7 .44 -21.6 56.68 46.19 PSEG 1.80 19 54.38 -.50 +5.6 234.90 180.48 PubStrg 6.80 22 200.82 +.86 -3.9 35.21 20.64 PulteGrp .36 14 23.93 +2.35 -28.0 7 .60 6.60 PMMI .44 q 6.63 -.05 -10.5 13.77 7 .04 QEP Res .08 26 9.10 -1.41 -4.9 76.50 48.56 Qualcom 2.48 dd 62.48 -2.88 -2.4 116.49 90.31 QstDiag 2.00 17 91.47 -11.03 -7 .1 147 .79 83.91 RLauren 2.50 18 127 .22 +3.74 +22.7 49.80 31.45 RavenInds .52 1 42.74 -1.65 +24.4 102.17 73.74 RJamesFn .88f 15 73.00 -13.36 -18.0 39.73 28.94 Rayonier 1.08 32 30.43 -.40 -3.8 229.75 174.19 Raytheon 3.47 25 176.89 -14.12 -5.4 60.54 47 .25 RltyInco 2.53 34 59.73 +1.23 +4.8 17 .50 14.29 RedwdTr 1.20 12 16.16 -.03 +9.0 437 .90 281.89 Regenrn ... 23 335.82 -54.01 -10.7 20.21 15.01 RegionsFn .56 14 16.06 -.84 -7 .1 97 .41 72.69 RelStlAl 2.00 17 76.24 -4.83 -11.1 58.99 29.56 Replgn ... cc 54.62 -.53 +50.6 68.89 53.09 RestBrnds 1.80 18 55.41 -1.98 -9.9 20.14 16.18 RetailOpp .78 51 17 .23 -.95 -13.6 2.55 .98 RiteAid ... ... 1.05 +.04 -46.7 210.72 153.67 RockwlAut 3.68 24 161.32 -2.38 -17 .8 142.61 128.00 RockColl 1.32 20 128.27 -3.23 -5.4 184.00 105.60 Rogers ... 34 123.30 -2.85 -23.9 312.65 248.03 Roper 1.65 30 285.38 +7 .37 +10.2 87 .10 72.09 RoyalBk g 3.92f ... 72.14 -2.58 -11.6 135.65 101.20 RylCarb 2.80f 14 103.07 -12.11 -13.6 76.99 61.92 RoyDShllB 3.76 97 63.95 -3.77 -6.4 73.86 60.62 RoyDShllA 3.76 94 61.91 -3.62 -7 .2 90.26 59.49 Ryder 2.16 14 57 .22 -7 .89 -32.0S-T-U 47 .77 37 .79 S&T Bcp 1.08 18 40.31 -1.37 +1.3 49.40 33.61 SCANA .50 9 36.57 -4.32 -8.1 106.54 89.46 SLGreen 3.25 33 91.19 -1.65 -9.7 33.76 16.11 SM Energy .10 dd 25.32 -3.64 +14.7 19.10 14.25 NewMedia 1.48 27 15.28 -.78 -8.9 108.40 51.21 NewOriEd .40e 27 56.86 -4.21 -39.5 14.53 8.88 NY CmtyB .68 11 9.28 -.53 -28.7 6.54 5.35 NYMtgTr .80 8 6.04 +.09 -2.1 176.83 145.10 NextEraEn 4.44 13 169.89 -3.57 +8.8 28.11 22.44 NiSource s .78 32 25.44 +.04 -0.9 6.41 4.51 NokiaCp .19e ... 5.58 -.04 +19.7 5.03 1.82 NordicAm .23e dd 2.44 +.07 -0.8 186.91 125.59 NorflkSo 3.20f 24 161.94 -1.98 +11.8 360.88 268.51 NorthropG 4.80 28 269.84 -37 .83 -12.1 18.56 15.34 NwstBcsh .68 16 15.93 -.27 -4.8 94.19 72.30 Novartis 2.75e 17 85.29 -1.90 +1.6 2.75 .96 Novavax ... dd 1.78 -.11 +43.5 58.37 41.23 NovoNord .96e ... 42.39 -.78 -21.0 88.68 59.31 NuSkin 1.47 32 67 .66 -2.80 -0.8 70.48 53.71 Nucor 1.52 11 56.13 -2.26 -11.7 14.20 12.34 NuvDivA .85a q 12.34 -.07 -12.2 18.59 14.30 Nv AMT-Fr .78a q 14.72 -.01 -14.7 10.69 8.72 NvPfdInco .80 q 8.98 +.17 -13.2 14.60 13.00 NuvEqtP 1.00 q 13.09 -.77 -8.1 292.76 180.58 Nvidia .60 37 198.29 -30.88 +2.5 28.75 22.70 NxStageMd ... dd 27 .89 +.21 +15.1 38.13 29.59 OGE Engy 1.46f 19 36.54 -1.23 +11.0 5.91 4.17 OaktrSpL .38 dd 4.40 -.16 -10.0 9.03 7 .44 OaktStInco .62f 11 8.36 -.08 -0.5 87 .67 62.47 OcciPet 3.12 52 67 .91 -4.27 -7 .8 30.90 24.18 OceanFst .68f 15 24.93 -.64 -5.0 3.85 2.00 OfficeDpt .10 7 2.54 -.11 -28.2 20.95 16.36 OldNBcp .52 21 17 .00 -1.75 -2.6 23.05 19.33 OldRepub .78 19 21.68 +1.11 +1.4 38.84 19.91 Olin .80 6 20.15 -2.24 -43.4 33.77 24.90 OmegaHlt 2.64 12 32.90 -.05 +19.5 71.99 49.65 ONEOK 3.42f 46 63.34 -4.45 +18.5 6.99 2.66 OpkoHlth ... dd 3.34 -.25 -31.8 53.48 42.57 Oracle .76 51 47 .32 -.27 +0.1 65.75 43.27 Orbotch ... 18 52.79 -1.43 +5.1 2.09 .91 Organovo ... dd 1.05 -.04 -21.6 61.98 47 .51 OrthoMed ... 75 56.47 -.30 +3.2 100.26 53.17 OshkoshCp .96 12 52.85 -5.71 -41.9 49.75 39.00 OtterTail 1.34 23 45.91 -.67 +3.3 29.36 13.90 OwensMin 1.04 9 13.52 -1.47 -28.4P-Q-R 58.38 37 .30 PG&E Cp 2.12f 7 46.29 -2.56 +3.3 26.40 13.05 PGT Inc ... 26 20.15 -1.63 +19.6 163.59 116.55 PNC 3.80 10 119.45 -5.71 -17 .2 46.00 33.75 PNM Res 1.06 19 38.65 -1.64 -4.4 93.12 56.78 POSCO ... ... 57 .86 -.67 -25.9 122.07 94.37 PPG s 1.92 18 102.83 +1.44 -12.0 38.19 25.30 PPL Corp 1.64 13 29.96 -1.26 -3.2 79.69 54.76 Paccar 1.12 9 55.30 -4.93 -22.2 239.50 135.85 PaloAltNet ... dd 185.41 -8.10 +27 .9 21.60 2.09 ParkDrl rs ... ... 2.19 -.51 ... 212.80 145.88 ParkerHan 3.04 18 145.46 -12.41 -27 .1 76.02 59.36 Paychex 2.24 25 64.01 -3.93 -6.0 36.99 29.28 Pembina g 1.56 25 33.08 -.96 -8.6 36.90 23.59 PnnNtGm ... 24 23.43 -4.72 -25.2 7 .84 6.29 PennantPk .72 8 6.91 -.26 ... 4.75 1.38 Penney ... 23 1.38 -.14 -56.3 54.83 41.74 Penske 1.48f 11 45.76 +2.67 -4.4 74.84 36.06 Pentair .70 12 39.35 +.94 -44.3 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 21

The Sun | Saturday, October 27, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Q: My son is enrolled at a small college in Vermont, and I heard that there was an outbreak of meningitis on East Coast college campuses. He's had a lot of his vaccinations, but what is available to protect him from this? „ Sharon S., Syracuse, New York A: We are glad you are asking. All parents of teens should talk to their kids' doc about getting the MenB vaccine, which has been available since 2014. The preferred age for vaccination is 16 to 18, but anytime after that is ne, too. MenB is the strain of meningitis that's recently been spreading through some college campuses. The colleges aected (so far) are Amherst, Hampshire, Mount Holyoke, Smith, UMass-Amherst and, on the other coast, Oregon State University. If your son is up on his vaccinations, he's probably protected against the most common strains of meningitis (A, C, W and Y). If not, then he should arrange to get those vaccinations, as well as the one covering B. You can discuss the best schedule for that with his doctor. The good news is that cases of meningitis in the U.S. are at record lows. The bad news is that between 10 and 15 percent of the cases that do happen turn out to be fatal, and up to 20 percent cause the infected person lasting disabilities. It's worth knowing that the MenB vaccine does trigger mild side eects, such as soreness, tiredness, fatigue, headache, fever or chills, nausea and diarrhea, in about half of folks who get it. These reactions can hang around for a few days; they generally disappear completely within a week „ a small price to pay. Q: I heard that smoke from wildres is worse for you than cigarette smoke. We're being blanketed with it, between the 600 res in British Columbia and the hundreds throughout the U.S. West Coast, plus Nevada, Idaho and Montana. What's the best way to limit exposure and still have a life? „ Jason P., Seattle A: First of all, Jason, cigarette smoke is a lot worse for you than the smoke that you are experiencing in the air over Seattle, and that's generally true for the millions of folks in the U.S. and Canada who are aected. But that doesn't mean that there aren't harmful chemicals and particulate matter in the wildre smoke. There may be large akes of ash as well as microscopic bits of residue from burnt materials. Those tiny particles also pick up other things oating through the air (sea salt in your area, Jason) and those microscopic particles can penetrate deep into your lungs along with the pollutants. Particulate matter can increase your blood pressure and heart rate, and that ups the risk for heart attack and stroke. In addition, there are toxic chemicals like nitrogen dioxide, formaldehyde and benzene in the wildre smoke. That's why smoky air is especially risky for people with respiratory diseases, asthma or heart problems. The reghters also are at increased risk: It's our understanding that a lot of them are put on threehour shifts in order to minimize their risk of exposure, and they wear sophisticated ventilators. As for you and your neighbors, if you opt for a mask when you go outside, the Centers for Disease Control and Prevention recommends a NIOSH-approved N95 or a P100 respirator. They remove 90 to 95 percent of pollutants. Still, check for air-quality alerts before you head out, and don't let a mask lull you into a false sense of security. Stick with indoor exercise „ no outdoor aerobics in smoky air! DEAR ABBY: A month and a half ago, my boyfriend of ve years proposed. We are happy and excited. Most of the wedding party are my friends from college, who are like a family to me. One friend, "Eden," denes herself as a "goth." She wears dark lipstick, dark makeup and usually wears all black „ lace, shnets, etc. Her casual wear isn't all that out of place. However, when she dresses up, the goth comes out in full force „ parasol, thigh-high boots, over-the-top stu. She's invited to our wedding, and I'm concerned that she may go overboard with her wardrobe for the event. I do not wish to stie her style or sense of self, but the guests will be mostly family and it's a formal event. Is there a polite way to mention this to her and ask her to tone it down a bit? „ Polite Friend In Pennsylvania DEAR FRIEND: If there will be a wedding party and you have a maid of honor, the responsibility of explaining the "dress code" to Eden should fall to her „ for the reasons you mentioned. Whether Eden takes oense is anybody's guess, but at least the message won't come directly from you. If she chooses to ignore the dress code and "come as she is," focus on your happiness and do not let it ruin your day. As for pictures, put her in the back. DEAR ABBY: We have a storage unit lled with furniture we can't use. I want to sell it or donate it to a charity „ provided they come and pick it up. My wife wants to give it to a handyman who has done work for us in the past. My concern is that it might be insulting and imply that he is poor and needs charity. What do you think? „ Just Being Nice DEAR NICE: Oer the furniture to your handyman, and when you do, tell him you no longer need it and wonder if he might know "someone" who can use it. I don't think that would be oensive. Dear Readers: HALLOWEEN will be upon us soon, so here are some safety suggestions for our furry friends: The noise, costumes, lights and activity can be scary for a pet. Keep them calm in a quiet area. Pet costumes can be cute, but a bandana or colorful collar should suce. Cords for lighting decorations should be kept away from pets so they won't chew on them. Appropriate snacks for pets? Carrots, apples and green beans. Always keep your pets safe, on Halloween and every other day! „ Heloise Dear Heloise: Painter's tape is good to help keep boxes of crackers, cookies and cereal fresher. Insert the tab into the slot on the top of the box, and put tape on the closure. It can be taken o and retaped several times, and it helps to distinguish boxes. „ Ellen B. in North CarolinaMenB is meningitis strain spreading through campuses Friend's fashion will stand out at reader's wedding Pet safety for HalloweenHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018 ARIES (March 21-April 19). Its better not to get too deep into why people behave as they do. It could have something to do with you, but likely not. You wont regret staying within your own boundaries and letting others do the same. TAURUS (April 20-May 20). You know someone really likes you when that person tries to be an all-around improved and heightened version around you. And when its you doing this, its a fair indication that youre the one smitten. GEMINI (May 21-June 21). Stop putting it o! (And dont pretend like you dont know what this horoscope is about.) Not to live the life you want to live is an abuse of the present. CANCER (June 22-July 22). Whether or not you feel that youve been adequately loved, you are able to oer this to others. The big question is if you can you give it to yourself. Not everyone is capable of self-nurturing. Hopefully you are. It will be essential to growth. LEO (July 23-Aug. 22). Communication gets tricky. If no one cares to try harder, conversation might devolve into people droning on about what they know instead people connecting with one another. You can steer it into better outcomes. VIRGO (Aug. 23-Sept. 22). Though other value systems may dierentiate from yours, that doesnt make them wrong. Stars illuminate your humanitarian instincts. And people are attracted to your instinct for tolerance and inclusion. LIBRA (Sept. 23-Oct. 23). You came here to learn. So did they, although they might not be as in touch with their original intent. Embrace imperfection and open yourself to the lesson. SCORPIO (Oct. 24-Nov. 21). Inconvenient happenings can be fortuitous and seemingly lucky happenings can turn out to be a major pain. So dont be quick to judge. What happens will be pretty funny regardless of the ultimate outcome. SAGITTARIUS (Nov. 22-Dec. 21). You sometimes question what people want from you, and this is only smart. You dont have to be a cynic to be on guard against the darker inclinations of human nature. CAPRICORN (Dec. 22-Jan. 19). Blood is thicker than gossip. When it comes to your family, youre ercely protective regardless of whether they are in the right or not. And, if necessary, they would be similarly protective of you. AQUARIUS (Jan. 20-Feb. 18). Pretending to be condent isnt the same as being condent. But the people who act like they have it all together dont fool you. Youd denitely much rather see the condence that comes from admitting the struggle. PISCES (Feb. 19-March 20). Thoughts have power, so take control before they take control of you. And dont be surprised if your feelings are all over the place today. Ecstasy, jealousy, agony and boredom could all happen in the span of an hour. TODAYS BIRTHDAY (Oct. 27). You go into this new era playfully, a state thats only possible because your conscience is clear and your stress is low. This state is hard won. Its happening because youve mastered much of what used to stress you. Celebrate your luck; pay it forward. A sweet connection will keep on giving you gifts as it continues. Virgo and Taurus adore you. Your lucky numbers are: 10, 3, 26, 5 and 40. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun | Saturday, October 27, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018FROM PAGE ONEODD NEWSCLEVELAND (AP) „ A passenger says a Greyhound bus driver on a trip to New York City got lost in Cleveland and drove in circles for several hours before returning to the citys terminal. WOIO-TV reports Arin Choo says he and other passengers began asking the driver questions Tuesday night when they noticed seeing the same sights over and over again. Choo says the driver eventually conceded he was lost and returned to the Cleveland bus terminal where he dropped off two passengers he claimed were disruptive. Choo says the passengers were just trying to be helpful and wondered why the driver didnt have GPS. The bus arrived in New York City around noon Wednesday, 4 hours late. Passenger says bus driver lost for hours during trip to NYCALMANACToday is Saturday, Oct. 27 the 300th day of 2018. There are 65 days left in the year.Today in historyOn Oct. 27, 1787 the first of the Federalist Papers, a series of essays calling for ratification of the United States Constitution, was published.On this dateIn 1795 the United States and Spain signed the Treaty of San Lorenzo (also known as Pinckneys TreatyŽ), which provided for free navigation of the Mississippi River. In 1938 Du Pont announced a name for its new synthetic yarn: nylon.Ž In 1947 You Bet Your Life,Ž a comedy quiz show starring Groucho Marx, premiered on ABC Radio. (It later became a television show on NBC.) In 1954 U.S. Air Force Col. Benjamin O. Davis Jr. was promoted to brigadier general, the first black officer to achieve that rank in the USAF. Walt Disneys first television program, titled DisneylandŽ after the yet-to-be completed theme park, premiered on ABC. In 1962 during the Cuban Missile Crisis, a U-2 reconnaissance aircraft was shot down while flying over Cuba, killing the pilot, U.S. Air Force Maj. Rudolf Anderson Jr. In 1992 Petty Officer Allen Schindler, a gay U.S. Navy sailor, was beaten to death near Sasebo Naval Base in southwestern Japan by shipmate Terry Helvey, who pleaded guilty to murder and was sentenced to life in prison. In 1998 Hurricane Mitch cut through the western Caribbean, pummeling coastal Honduras and Belize; the storm caused several thousand deaths in Central America in the days that followed. In 2004 the Boston Red Sox won their first World Series since 1918, sweeping the St. Louis Cardinals in Game 4, 3-0.Todays birthdays Actor-comedian John Cleese is 79. Author Maxine Hong Kingston is 78. Producer-director Ivan Reitman is 72. Author Fran Lebowitz is 68. Rock musician K.K. Downing is 67. Actor-director Roberto Benigni is 66. Actor Peter Firth is 65. Actor Robert Picardo is 65. World Golf Hall of Famer Patty Sheehan is 62. Singer Simon Le Bon is 60. Rock musician Jason Finn (Presidents of the United States of America) is 51. Actor Sean Holland is 50. Actor Channon Roe is 49. Actress Sheeri Rappaport is 41. Actor David Walton is 40. Actress-singer Kelly Osbourne is 34. Actress Christine Evangelista is 32. Actor Troy Gentile is 25.Bible verseI tell you, Nay: but, except ye repent, ye shall all likewise perish.Ž „ Luke13:3 Repentance is necessary for salvation to become a reality in our lives. We must forsake sin and self and follow Jesus. focusing on a caravan of migrants heading north through Mexico that is about 1,000 miles away but dwindling in size. I called up the military,Ž Trump said at a meeting of young black conservative leaders. Were not letting them in, they ought to go back now because were not.Ž Any attempt by Trump to curtail the rights of migrants to seek asylum is bound to draw legal challenge. Andrea Guerrero, executive director of Alliance San Diego, said it would be a very drastic action that would have disastrous practical implications for our asylum obligations, for our moral and legal obligations.Ž We know that civil rights attorneys are preparing to litigate right now,Ž she said. Theyre preparing to litigate right away. I dont know if (Trump) cares if he wins the litigation. He wants to score political points ... its all part of the same political ploy to stoke fear for political reasons and build more walls.Ž The federal government recently completed construction on a twomile section of fencing thats 30-feet tall. Nielsen called it a signi“cant accomplishment to keep immigrants out. The structure is separate from a concrete wall prototype that the government has built near San Diego as part of Trumps signature campaign promise during his 2016 White House campaign. Let me be clear: Walls work,Ž Nielsen said. New details also began to emerge Friday about the military deployment on the border. A Defense Department of“cial said the mission is authorized from Oct. 30 to Dec. 15 and will operate in border areas of California, Arizona and Texas. The of“cial, who spoke on condition of anonymity to provide details that have not yet been publicly announced, said the troops will not be involved in detaining migrants. In a brief written statement the Pentagon gave several examples of assistance they would provide. These include barricades and fencing; helicopters and airplanes to move Border Patrol personnel, and medical teams to triage and treat patients and prepare them for commercial transport. It also will provide personal protective gear and temporary housing for Border Patrol personnel. Trump earlier this year ordered the deployment of National Guard members to the U.S.-Mexico border to respond to a spike in illegal border crossings. But those members remain under the control of the governors of the states where theyre positioned, and their activities are limited to supportive roles, such as providing surveillance. There already are about 2,000 National Guard troops on the border.BORDERFROM PAGE 1 D.C. Along with the explosive, it contains a photograph of Obama marked with a red X.ŽWednesday, Oct. 24€ A package containing an explosive is found in the mailroom at CNNs Manhattan of“ces. It is addressed to former CIA director John Brennan and contains a photograph of him marked with an X.Ž € A package intended for former Attorney General Eric Holder is returned to sender and ends up at the Sunrise, Florida, of“ce of Democratic Rep. Debbie Wasserman Schultz, which is listed as the return address on all the packages. € Two packages addressed to of“ces maintained by Waters, a California Democrat, are discovered in Los Angeles and Washington, D.C. One of them contains a photo of Waters marked with a red X.Ž Investigators later reveal that one of the Waters packages also contained a latent “ngerprint and a possible DNA sample linked to Sayoc. € Sayoc posts another Twitter message vilifying Soros. € Trump says, Acts or threats of political violence have no place in the United States.ŽThursday, Oct. 25€ A package addressed to Biden and initially sent to an assisted living facility and a second package unsuccessfully delivered to his home are recovered at postal centers in Delaware. € A retired New York City police detective working in security for De Niro alerts authorities to a package, resembling the others, in the mailroom at the actors Manhattan “lm company. € Thursday night, authorities ”ock to the postal sorting facility in Opa-locka, Florida.Friday, Oct. 26€ 9:19 a.m.: Trump complains in a tweet that the package bombs are hurting Republicans. Republicans are doing so well in early voting, and at the polls, and now this Bomb stuff happens and the momentum greatly slows „ news not talking politics. Very unfortunate, what is going on.Ž € 8 a.m.: A worker at a midtown Manhattan postal facility alerts authorities to a package intended for former Director of National Intelligence James Clapper and addressed to CNNs New York City of“ces. € 8:45 a.m.: The FBI says a package addressed to Sen. Cory Booker, D-N.J., is recovered at the mail processing center in Opa-locka, Florida. € 11:15 a.m.: The Justice Department arrests Sayoc at an auto parts store in Plantation, Florida. Authorities say his van is covered with political images, including criticism of CNN. € 2:15 p.m.: A package like the others, addressed to Sen. Kamala Harris, D-Calif., is intercepted at a Sacramento mail facility.BOMBSFROM PAGE 1 AP PHOTOThe van that federal agents are investigating in connection with package bombs that were sent to high-prole critics of President Donald Trump is transported on a atbed tow truck on Friday, in Miramar, Florida.case, but his lawyer in the case told The Associated Press the case involved a heated conversation with a Florida utility representative. Ronald Lowy, a Miami attorney, said Sayoc became frustrated about a lack of service and told a Florida Power and Light employee something to the effect that youre not taking care of my problem and I bet you would if I threw a bomb at you.Ž Lowy said Sayoc showed no ability at the time to back up his threat with any bomb-making expertise. The lawyer went on to describe Sayoc as a confused man who had trouble controlling his emotions.Ž Florida records show Sayoc was also convicted in 2014 for grand theft and misdemeanor theft of less than $300, and in 2013 for battery. In 2004, he faced several felony charges for unlawful possession of a synthetic anabolic steroid often used to help build muscles. He also had several arrests for theft in the 1990s and faced a felony charge for obtaining fraudulent refunds and a misdemeanor count of tampering with physical evidence. Lowy said he recalled that Sayoc also had a run-in with authorities over possession of steroids and another case in Broward County where he was charged with possessing a fake drivers license after altering his birthdate to make him appear younger. His mind doesnt seem to operate like most peoples,Ž Lowy said. It shows in his anger, his emotion and his behavior.Ž Lowy said Sayoc displayed no political leanings at the time except for plastering a vehicle he owned with Native American signs. Lowy said Sayoc told him his father was Native American. More recently, Sayoc described himself on social media as being af“liated with the Seminole Warriors boxing club. However, his cousin said Sayocs mother was Italian and his biological father was Filipino, and his parents separated when he was a young boy. Altieri said the only connection to Native Americans was that Sayoc a decade and a half ago had dated a woman in Minnesota who was a member of a tribe. That might be the only connection I can think of,Ž Altieri said. Gary Bitner, a spokesman for the Seminole Tribe of Florida, said there is no evidence to show that Sayoc worked for the tribe or was a tribal member. After his parents separated, Sayoc was kind of rejectedŽ by his family, Altieri said. When you get no love as a young kid, you get kind of out of whack,Ž he said.SUSPECTFROM PAGE 1By CHRISTOPHER SHERMANASSOCIATED PRESSPIJIJIAPAN, Mexico „ Kenia Yoselin Gutierrez had long thought about migrating from her native Honduras to the United States, but stories of others who made the trip scared her off: migrants being raped or disappearing, children stolen. When she heard about the caravan that has now grown into several thousand people traveling through southern Mexico, she saw her chance. Her 5-year-old daughter, sister and niece joined her. Its not so easy to walk this road alone and with children,Ž the 23-year-old said, sitting with her sister and their daughters under a tarp near the main square in the southern Mexican town of Pijijiapan. But while we are accompanied like this, its not so dangerous.Ž The tropical sun may be hot, the road long and Mexican authorities unhelpful and even harassing, but many in the caravan say traveling in a large group helps safeguard them from the dangers that plague the trail northward. Its also a relatively inexpensive way to make the trip, as intensi“ed U.S. efforts to seal the border have driven the price smugglers charge as high as $12,000 „ a sum those ”eeing poverty and violence can ill afford. At the same time, kidnapping and extorting money from migrants has become big business for Mexican criminal organizations, especially near the U.S. border, making it more dif“cult for people to attempt crossings on their own. The result has been caravans like this one and the camaraderie that comes amid thousands of strangers who all share a common history and goal. We are from the same country,Ž said Harlin Sandoval, who was waiting with several hundred others on the highway outside Pijijiapan, hoping to hitch a ride from passing trucks. And I feel more protected.Ž On Friday, the caravan set out for its most ambitious single-day trek since the migrants crossed into the southern Mexican state of Chiapas a week ago, a 60-mile hike up the coast from Pijijiapan to the town of Arriaga. The group has thinned considerably from exhaustion and illness, and was about 4,000-strong compared with its peak of more than 7,000. By NOMAAN MERCHANTASSOCIATED PRESSHOUSTON „ Militia groups and far-right activists are raising money and announcing plans to head to the Mexican border to help stop the caravan of Central Americans, echoing President Donald Trumps attacks on the migrants making their way toward the U.S. Exactly how many militia members will turn out is unclear, and as of Friday, the caravan of about 4,000 people was still some 1,000 miles and weeks away from reaching this country. But the prospect of armed civilians at the border „ and the escalating political rhetoric over immigration „ have fueled fears of vigilantism at a time when tensions are already running high because of the mail bomb attacks against some of Trumps critics. The U.S. Border Patrol this week warned local landowners in Texas that it expects possible armed civiliansŽ to come onto their property because of the caravan. Three activists told The Associated Press that they were going to the border or organizing others, and groups on Facebook have posted dire warnings about the caravan. One said it was imperative that we have boots on the ground.Ž Another wrote: WAR! SECURE THE BORDER NOW!Ž The militia members said they plan to bring guns and equipment such as bulletproof vests and lend a hand to the Border Patrol to protect against people unlawfully entering the country. Theyre just laughing in our face,Ž said Shannon McGauley, president of the Texas Minutemen. Its a free-for-all in America.Ž McGauley said he already has members at three points of the states border with Mexico and expects to add 25 to 100 more people in the coming days. Border watch groups and militias have been patrolling the 2,000-mile southern boundary off and on for more than a decade. Typically, the groups watch for people illegally crossing into the U.S. When they spot crossers, they contact the Border Patrol. Their presence has led to con”ict in some cases. A militia member killed two people in 2009 during an invasion of what she thought was a drug house near the border in Arivaca, Arizona. Residents in that same city have been posting signs in recent weeks warning that militia members are not welcome.Militia groups say they will help stop caravan at the borderIn migrant caravan, safety in numbers and no smuggling fees AP PHOTOCentral American migrants climb into the back of a tractor trailer as a thousands-strong caravan makes its way north hoping to reach the U.S. border.

PAGE 25

SPORTSSaturday, October 27, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps WORLD SERIES COVERAGE INSIDEThe Los Angeles Dodgers and BostonRedSox squared o in Los Angeles in Game 3 of the WorldSeries. See page 2 for coverage.INDEX | Golf 2 | Lottery 2 | MLB 2 | Local Sports 3 | NBA 4 | NHL 4 | Tennis 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 HIGH SCHOOL FOOTBALL SCOREBOARDHardee 15 DeSoto County 6 Page 3 Charlotte 21 Port Charlotte 14 Front Venice 56 Palmetto 28 Page 3 Lemon Bay 28 Bayshore 29 Front Braden River 56 North Port 0 Front PREP FOOTBALL: Braden River 56, North Port 0By JUSTIN RAFFONESUN CORRESPONDENTBig. Powerful. Fast. Athletic. Any clich adjective there is for a football team, Braden River “ ts the bill. With multiple players looking to ascend to the highest level of college football, including their QB, the Pirates (7-2, 4-1) were too much for the North Port Bobcats (3-6, 1-4) to handle on Friday night, running away with a 56-0 victory. The scoring started early for the Pirates and it didnt stop until the “ nal whistle. Braden River started their “ rst possession with excellent “ eld position after a North Port fumble at their own 26-yard line. Brian Battie, the junior running back for the Pirates, carried the ball three times for 24 yards on the drive, scoring from 4 yards out on his third carry. Braden River thoroughly dominated on offense the entire game, which saw them use three different quarterbacks. Starting quarterback Bryan Gagg is currently committed to play college football at East Carolina University and accounted for four touchdowns on the night, one to senior wide receiver Knowledge McDaniel, who holds offers from Louisville and Ohio State, among others. After a punt from the Bobcats it took just three Braden River plays to travel 48 yards for their second score, an 11-yard pass from senior quarterback Gagg to junior wide receiver Robert Goecker on a well-timed out route. Braden River overpowers Bobcats SUN PHOTO BY JOHN KERSTENNorth Ports Nicholas Caster ghts for yardage against a stingy Braden River defense on Friday night in North Port.BOBCATS | 3 By STEPHEN MCKAYSUN CORRESPONDENTSomewhere, high above the din at Pirates Cove Friday night, the ancient fathers of American football must have been looking down upon their game with a great-big smile. From Port Charlotte to Port Allen Harbor on Kauai Island, Hawaii over “ ve time zones, Friday night football is played by untold thousands and likely watched by millions across America. But, in some places, theres something even more special going on. Something that makes Friday night lights an even bigger happening: The Rivalry Game. Around these parts, the rivalry can only mean Port Charlotte versus Charlotte from Punta Gorda. Two towns not 10 miles apart and each with rosters rich in talent. Should be real barn burner. For an hour or more, cars lined up on Cochran Street waiting to pay the parking fee. They parked at the school, they parked along Cochran, they even parked at Murdock Baptist Church and walked the half mile. But for the thousands who went, they knew it was worth it. I love high school football. We go to a different high school game every Friday,Ž said a former Fairfax County, Virginia football coach and Rotonda resident Joe Shaeffer as he walked with his wife Kerry from the parking lot. We picked out this game because we know its going to be a good one. Two good teams, two big rivals. I mean, what more could you ask. This is the kind of game we get excited about.Ž Indeed. Inside the parking lot, Patrick Joseph shifted his feet from side-to-side. He was about 10th on the ticket line and was anxious to be “ rst. Im running a little late, it was hard to “ nd parking,Ž said Joseph, a 2017 graduate of Port Charlotte High. Im really juiced. This is going to be a big one.Ž He didnt miss much. But good luck “ nding a seat two minutes after kickoff. There wasnt a seat to be had on either sideline. Fans not only “ lled the stands, they stood at the gate surrounding the “ eld, they trekked up the Rivalry brings out the best on both sides RIVALRY | 3 PREP FOOTBALL: Bayshore 29, Lemon Bay 28By CHUCK BALLAROSUN CORRESPNDENTBRADENTON „ All season long, the Lemon Bay High School football team has shown a determination and character that belied its record. So when the Manta Rays were asked by coach Don Southwell if they wanted to go for the tie or a two-point conversion for the win, the entire team said they wanted to go for the win. Unfortunately, the Bayshore defense was up to the task, stuf“ ng Keegan Marinola and recovering the onside kick to hold on for a 29-28 win Friday in a battle of winless teams in District 5A-11. We had a lot of time and I asked the guys what they wanted to do. They all screamed to go for it. We just didnt get it in,Ž Southwell said. Marinola had a huge night with 166 yards rushing on 40 carries, while quarterback Trevor Hedges scored twice in the fourth quarter. But it wasnt enough to overcome Eishinner Sanons 196 yards rushing. Bayshores Brian Coleman attempted an option, but pitched errantly to Sanon, who somehow got past the defense and raced down the sideline for a 48-yard run, setting up Colemans seven-yard touchdown run with 4:40 left to make it 29-22. It came down to effort. We wanted to win more,Ž Sanon said. When I picked up the fumble I just looked up to “ nd the hole and I went for it.Ž Lemon Bay (1-7, 0-5) wasnt “ nished. Colby McCauley returned the ensuing kickoff into Bruins territory and Keegan McCauley did the rest, pounding the rock on seven straight plays before Hedges snuck in from the one to cut the lead to 29-28 with 1:10 left. Both offenses got off to a good start. Lemon Bay started with an 11-play, 72-yard drive that took more than “ ve minutes, with Martell Yale going around left end PREP FOOTBALL: Charlotte 21, Port Charlotte 14For two quarters, Charlotte High Schools senior quarterback Alex Muse, a former Pirate, paced the sideline and watched Port Charlotte dismantle his defense. With a packed crowd roaring around him, he was trying not to think about it and just be a leader, but the frustration soon crept in. Though he was dressed, there was nothing he could do as he continued to nurse an injured shoulder. If they didnt need to, they didnt want to use him as sophomore John Busha took the reins of the offense. Sitting on the sideline against this team of all teams was probably the toughest thing,Ž Muse said. It was rough all week, expecting not to play, and I was really down on myself. Its hard to be a leader on the sideline. It was the worst feeling Ive had.Ž Down 14-0 at the half with nothing working offensively, it was time to make the call. Muse entered the game for the opening drive of the second half and instantly sparked the Tarpons, who outscored the Pirates 21-0 in the second half, to pull off a 21-14 comeback win and virtually eliminate Port Charlotte from the playoffs. We didnt want to play him if we didnt have to,Ž Charlotte coach Binky Waldrop said. We needed a spark and in the second half it worked out that he came in and played a great game. Im proud of him. Hes a gritty kid.Ž Port Charlotte held all of the momentum in the “ rst half. The Pirates scored on two of their “ rst three drives „ a 38-yard run from junior Janyrein Washington and a 6-yard dive from senior Marc Jean-Louis. Washington had 124 yards on 12 carries at the half and “ nished with 151. They outgained the Tarpons 199-81 and held them to just 2 of 7 on third down. Enter Muse. On the second play of the second half, junior Ashar Thomas took a jet sweep toward the Tarpon sideline and cut back inside for a 64-yard touchdown. Two drives later, Muse showed his throwing prowess and began to settle into the game. On the second play of the Second-half sparkMuse enters, sparks rivalry comeback against Pirates PHOTO BY TOM ONEILLCharlotte running back Jayden Grant (22) sti arms Port Charlotte defensive back Soloman Luther (7) during the second quarter Friday, October 26, 2018 at Port Charlotte High School.SPARK | 3Manta Rays fall after failed 2-point conversion lateMANTA RAYS | 3 D D o o o o n n n n e e e e . . R R i i g g g g g g g g g h h t t t t . . G G G u u u u a a a a r r r r a a a a n n n n t t t t e e e e e e e e d d d . . AIR CO NDITI O NIN G IN S TALLATI O N & REPAI R $ OFF A NEW A / C UNIT 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. Rebates, credits & nancing var y b y model. $19 Service calls a pp ly to standard service calls only during normal business hours. Does not apply a f te r hours or emergencies. Coupons must be presented and discounted appliedthe point of sales transaction. All s ales are nal and no other offers can be combined. New customers on l y p l 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 THR O U G H S EPTEMBER 30 2018 U P TO Payments as low as $50/mont h L N N N PAYMENTSUNT AYMENTSU S U S U PAYMENTS PAYM P M M P M M S N O N O N N N N N O N N N N N O NO NO N N N N N O O O O O N N N N N O O O O O L L L L L L L L L L V ALID THR O U G H S EPTEMBER 30, 201 8 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES! Financing with approved credit. Interest accrues at time of purchase unless paid in full during p romotional period. For re g ular term purchases, A PR is based on US prime rate and is subject to c hange. Monthly payments required.PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS941-777-4592adno=3616574-1 VALID THROUGH 10/31/2018 VALID THROUGH 10/31/2018CALL TODAY!#EC130005154 #CAC1816868 #CFC1429496Family Owned Since 1980 A Carrier Authorized Dealer

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps AUTO RACING9 a.m. CNBC „ NASCAR, Monster Energy Series, First Data 500, practice, at Ridgeway, Va. 10 a.m. FS1 „ NASCAR, Camping World Truck Series, Texas Roadhouse 200, qualifying, at Martinsville, Tenn. 10:55 a.m. ESPNEWS „ Formula One, Mexican Grand Prix, practice, at Mexico City 11:30 a.m. CNBC „ NASCAR, Monster Energy Series, First Data 500, “nal practice, at Ridgeway, Va. 1 p.m. FS1 „ NASCAR, Camping World Truck Series, Texas Roadhouse 200, at Martinsville, Tenn. 1:55 p.m. ESPNEWS „ Formula One, Mexican Grand Prix, qualifying, at Mexico City 4 p.m. NBCSN „ NASCAR, Monster Energy Series, First Data 500, qualifying, at Ridgeway, Va.BOXING10 p.m. HBO „ Sergiy Derevyanchenko vs. Daniel Jacobs, for the vacant IBF middleweight title; Alberto Machado vs. Yuandale Evans, for Machados WBA super featherweight title; Heather Hardy vs. Shelly Vincent, for vacant WBO womens featherweight title, at New YorkCOLLEGE FOOTBALLNoon ABC „ Clemson at Florida St. BTN „ Bethune-Cookman at Nebraska CBSSN „ Army at E. Michigan ESPN „ Purdue at Michigan St. ESPN2 „ Texas Tech at Iowa St. ESPNU „ UMass at UConn FOX „ Wisconsin at Northwestern SEC „ Vanderbilt at Arkansas 3 p.m. FS1 „ TCU at Kansas 3:30 p.m. ESPN2 „ Arizona St. at Southern Cal ABC „ USF at Houston BTN „ Illinois at Maryland CBS „ Florida vs. Georgia, at Jacksonville, Fla. CBSSN „ Cincinnati at SMU ESPN „ Iowa at Penn St. ESPNU „ N. Illinois at BYU FOX „ Kansas St. at Oklahoma 4 p.m. SEC „ Kentucky at Missouri 6:30 p.m. FS1 „ Washington at California 7 p.m. CBSSN „ Boise St. at Air Force ESPN „ Texas A&M at Mississippi St. ESPN2 „ NC State at Syracuse ESPNU „ Tulane at Tulsa 7:30 p.m. SEC „ Tennessee at South Carolina 8 p.m. ABC „ Texas at Oklahoma St. CBS „ Navy vs. Notre Dame, at San Diego 10:30 p.m. ESPN „ Oregon at Arizona ESPN2 „ Hawaii at Fresno St. ESPNU „ San Diego St. at NevadaDRAG RACING5 p.m. FS2 „ NHRA, Toyota Nationals, qualifying, at Las VegasFIGURE SKATING3 p.m. NBC „ ISU Grand Prix, Skate America, at Everett, Wash. (taped)GOLF2:30 p.m. GOLF „ PGA Tour, Sanderson Farms Championship, third round, at Jackson, Miss. 5:30 p.m. GOLF „ Champions Tour, Invesco QQQ Championship, second round, at Thousand Oaks, Calif. 8 p.m. GOLF „ LPGA Tour, Swinging Skirts Taiwan Championship, third round, at Taoyuan, Taiwan (same-day tape) 11 p.m. GOLF „ PGA Tour & WGC, HSBC Champions, “nal round, at ShanghaiMLB BASEBALL8 p.m. FOX „ MLB World Series, Game 4, Boston at L.A. DodgersMIXED MARTIAL ARTS8 p.m. FS2 „ UFC Fight Night, prelims, at Moncton, New Brunswick 10 p.m. FS1 „ UFC Fight Night, Volkan Oezdemir vs. Anthony Smith, at Moncton, New BrunswickSOCCER9:20 a.m. FS2 „ Bundesliga, Mainz vs. Bayern Munich 10 a.m. NBCSN „ Premier League, Liverpool vs. Cardi City 12:20 p.m. FS2 „ Bundesliga, Hoenheim vs. Stuttgart 12:30 p.m. NBC „ Premier League, Leicester City vs. West Ham 10 p.m. FS2 „ Liga MX, Tijuana vs. PumasWRESTLING9:30 p.m. NBCSN „ UWW World Championships, Day 7, Greco-Roman “nals, at Budapest, Hungary (same-day tape) SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Oct. 26N .......................................0-6 Oct. 26D .......................................3-2 Oct. 25N .......................................8-8 Oct. 25D .......................................6-0 Oct. 24N .......................................6-4 Oct. 24D .......................................7-5 D-Day, N-Night PICK 3Oct. 26N ....................................9-1-8 Oct. 26D ....................................6-6-2 Oct. 25N ....................................8-5-4 Oct. 25D ....................................7-8-9 Oct. 24N ....................................9-0-6 Oct. 24D ....................................6-6-0 D-Day, N-Night PICK 4Oct. 26N ................................9-4-5-9 Oct. 26D ................................9-5-8-7 Oct. 25N ................................6-9-7-1 Oct. 25D ................................1-8-4-0 Oct. 24N ................................5-0-8-9 Oct. 24D ................................2-8-7-6 D-Day, N-Night PICK 5Oct. 26N .............................3-9-7-5-7 Oct. 26D .............................9-8-4-4-2 Oct. 25N .............................1-9-4-7-0 Oct. 25D .............................6-2-8-5-0 Oct. 24N .............................5-8-7-4-3 Oct. 24D .............................3-5-1-7-5 D-Day, N-Night FANTASY 5Oct. 23 ........................................Late Oct. 25 .....................10-17-19-28-34 Oct. 24 .......................1-20-25-32-34PAYOFF FOR OCT. 252 5-digit winner ..............$93,759.19 306 4-digit winners ...............$98.50 7,930 3-digit winners .............$10.50 CASH FOR LIFEOct. 25 .....................27-33-34-42-43 Cash Ball ..........................................4 € € € Oct. 22 .......................1-11-19-24-46 Cash Ball ..........................................1PAYOFF FOR OCT. 250 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 1 4-5 CB .................................$2,500 6 4-5 .........................................$500 LUCKY MONEYOct. 26 ........................................Late Lucky Ball ....................................Late € € € Oct. 23 ...........................06-15-35-41 Lucky Ball .......................................11PAYOFF FOR OCT. 231 4-of-4 LB .........................$550,000 5 4-of-4 ..................................$1,074 40 3-of-4 LB ..............................$294 540 3-of-4 ...................................$64 LOTTOOct. 24 ..................4-27-29-31-41-43 Oct. 20 ..................3-13-14-30-35-46 Oct. 17 ....................4-8-40-41-44-48PAYOFF FOR OCT. 240 6-digit winners ..............$4 million 16 5-digit winners .................$5,728 979 4-digit winners ...............$81.50ESTIMATED JACKPOT $5 million POWERBALLOct. 24 .......................3-21-45-53-56 Powerball ...................................... 22 Oct. 20 .....................16-54-57-62-69 Powerball ...................................... 23 € € € PAYOFF FOR OCT. 240 5-5 + PB ....................$620 million 1 5-5 .................................$1 million 5 4-5 + PB ...........................$50,000 200 4-5 .....................................$100ESTIMATED JACKPOT $750 Million MEGA MILLIONSOct. 26 ........................................Late Mega Ball ....................................Late € € € Oct. 23 .......................5-28-62-65-70 Mega Ball .........................................5 PAYOFF FOR OCT. 23Jackpot Winner(s) in: South Carolina 0 5 of 5 + MB .....................$1 billion 3 5 of 5 ..............................$1 million 24 4 of 5 + MB .....................$10,000 568 4 of 5 ..................................$500ESTIMATED JACKPOT $40 million TAOYUAN, Taiwan (AP) „ Wei-Ling Hsu was feeling the love from her home crowd at the LPGA Taiwan Championship on Friday and it inspired her to a 5-under 67 and a one-stroke lead after two rounds. Hsu had a total of 9-under 135 on the Ta Shee Golf and Country Club, one ahead of “rst-round leader Jodi Ewart Shadoff (71). That was probably the most people I had around me, I felt a lot of support,Ž Hsu said. It also helped that I didnt look around much or check the scoreboards.Ž If she had, she would have seen that former No. 1 Lydia Ko was the big mover Friday with a round-of-the day 66 to move into third place and within two strokes of her lead. The South Korean-born New Zealander had “ve birdies on her front nine but then stalled somewhat on the back nine. She birdied the 10th and had a bogey on the 11th, then had all pars until her approach to one foot on the par-4 17th gave her a late tap-in birdie. Probably one of the best shots of my career,Ž Ko said. Mirim Lee (67) and Nelly Korda (71) were tied for fourth, three shots off the lead. Danielle Kang, who won last weeks LPGA tournament at Shanghai, withdrew before the start of the second round because of an undisclosed illness, the LPGA said on Twitter. The tournament is the third of “ve being played on the LPGAs annual Asian swing. Next week, its the Toto Japan Classic, followed by the Blue Bay LPGA on Hainan Island, China.Hsu takes 2nd-round lead in Taiwan LPGA: Taiwan Championship PGA: HSBC ChampionsSHANGHAI (AP) „ Tony Finau has enjoyed such a good year that he wasnt about to let one bad break get him down Friday in the HSBC Champions. Finau had just built a three-shot lead as Patrick Reed began to stumble when Finau hit an approach from the rough on the 11th hole toward the green at Sheshan International. The ball landed on a sprinkler, shot high in the air and rolled over the back and into the hazard. It led to a double bogey and cut his lead to one shot. Finau didnt ”inch, however. He had a pair of birdies on the par 5s, laid up on the reachable par-4 16th and made birdie, and wound up with a 5-under 67. That put him at 11-under 133, three shots clear of Reed (72), Tommy Fleetwood (68) and defending champion Justin Rose (67). That was about as bad a break as Ive ever had, to kick all the way over the green into the hazard,Ž Finau said. One thing Ive learned in this game, you take the good with the bad and keep moving forward. I knew I was playing well still and still at the top of the leaderboard. Just keep plugging along and try to get that back and I was able to do that.Ž Reed opened with a pair of quick birdies in a swirling wind that came out of the opposite direction of the “rst round. He made his “rst bogey of the tournament on the “fth hole of the second round by missing a 4-foot putt after a smart chip shot from deep rough. Then, he hit into the water on No. 6 and had to scramble to make bogey. He also hit into the water on the par-5 eighth, but his short game allowed him to save par.Finau overcomes wild break to lead HSBC MLB: World SeriesBy JOE REEDYAP SPORTS WRITERLOS ANGELES „ It is “tting that one of the storylines before a World Series game at Dodger Stadium would revolve around the health of a top-hitting out“elder, and the intrigue about whether hed be able to play. Only this time, unlike many years ago, it doesnt involve a Dodgers player. The Boston Red Sox might not know until close to the “rst pitch whether J.D. Martinez will be able to start Game 3 on Friday night. The slugger rolled his right ankle while rounding second base on a double in the opener. He showed the effects of the injury the next day while trying to run, but still delivered a go-ahead, two-run single that sent the Red Sox to victory and a 2-0 lead over Los Angeles. Martinez said after the win that he expected to play. But manager Alex Cora said on Thursday that it would likely be a gametime decision after Martinez receives more treatment. It looked bad early in the game but then it seemed like it was moving better towards the end,Ž Cora said. The similarities between Martinez and former Dodgers slugger Kirk Gibson, whose pinch-hit home run 30 years ago against Oakland in Game 1 at Dodger Stadium is a part of World Series lore, arent con“ned to health. Like Gibson, Martinez is in his “rst season on a team that “nds itself in the Fall Classic. Like Gibby, hed been a star in Detroit. For Gibson, that famed home run off Dennis Eckersley in 1988 was the last swing he ever took in a postseason game. Gibson played in the majors through 1995, yet never made it back to the playoffs. At 31, with Martinez coming off a huge season for the 108-win Red Sox, chances are hell play in the postseason beyond this year. While some players have struggled after signing big free-agent deals with the Red Sox, Martinez has thrived. In the “rst season of a “ve-year, $110 million deal, he led the American League with 130 RBIs and was second in home runs (43) and batting average (.330). That should put him among the favorites for the ALs MVP award, with many thinking the only player ahead of him is teammate Mookie Betts. Martinez is 3 for 7 in this Series with four RBIs, establishing himself as an early candidate for Series MVP. He is batting .333 (13 for 39) in Bostons 11 postseason games with two home runs and 13 RBIs. Martinez has certainly provided power to the Red Sox lineup, but his consistency has been more of a bene“t. He had three straight games where he reached base three or more times and drove in at least a run. The only other Boston players with a similar streak were Kevin Youkilis (four games) and Manny Ramirez (three games) during the teams 2007 World Series title run. Were not up there trying to hit everything in the air and swinging for the fences. We go up there and the pitch dictates what were going to do,Ž Martinez said. Were not up there forcing balls in the air. I feel like its the common mistake with hitters these days. And I think its something that we all talk about and we have a really good understanding of it, where we kind of think were hitters before sluggers in a sense. And thats how I think. I take pride in hitting and being „ not just a one-dimensional hitter, a complete hitter. And its something we all talk about.ŽMartinez powers Red Sox postseason with more than home runs Game 3 of the World Series between the Boston Red Sox and the Los Angeles Dodgers was not completed by press deadline. In the bottom of the 9th inning, the teams were tied 1-1. € See yoursun.com for the full story. 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 27

The Sun | Saturday, October 27, 2018 www.yoursun.com E/N/C Page 3 PREP SPORTS CALENDAR TODAYCross-country Districts North Port at GT Bray Park, 8:30 a.m. TUESDAYVolleyball Venice „ Regional semi“nals vs. Lakewood Ranch, 7 p.m. Port Charlotte-Regional semi“nals vs. Charlotte 7 p.m. WEDNESDAYDiving Lemon Bay District meet at Lely High School, 3:30 p.m. CROSS COUNTRY: District 3A-11 meet By BEN BAUGHSPORTS EDITORIt was a day of outstanding performances during the 3A-11 District meet at Veterans Park Friday morning in Lehigh Acres. Port Charlottes John Perez won the boys cross-country race, the Lady Pirates Isabella Coogan was best at the girls meet, and the Charlotte Tarpons girls team placed second, with their “rst seven runners competing in the race, “nishing 1:29 apart. Regionals will be held next Saturday in Punta Gorda. This was the “rst time the Lady Pirates, who placed fourth, have quali“ed for Regionals in nearly a decade. Their last appearance came in 2009. We are ecstatic,Ž Lady Pirates coach Stefany Sanchez said. These girls have worked their butts off all summer, all season, and for some, the last four years. All the long runs, blood, sweat and tears paid off today. Cross-country season is long and taxing not only on the body but the mind, but week in and week out these girls have shown up and put the work in and today it secured them a spot at the regional meet. I couldnt be more proud. Each girl ran aggressively and fought till the end for their positions.Ž However, it was the Lady Tarpons deep roster, that allowed them to place second to a “ercely competitive Fort Myers team, who was competing on their home course. I was really pleased with their effort,Ž said Chris Robishaw, Charlotte girls cross-country coach. I think as a team, we go off the start a little too fast. Once we settled in, we were “ne. We had a couple (of runners) that werent at their full potential today, but you know thats ok. With those taking the lead today, it made up for that. Im looking to see what we can do at Regionals.Ž Hannah Piacitelli paced the Lady Tarpons, “nishing sixth overall. She was the fourth Charlotte runner, to “nish “rst on the team at a meet in 2018, joining Alexa Roughton, Mackenzie Flowers and Victoria Simeone. It speaks volumes about the talent weve had all season,Ž said Robishaw. As a team, our performance was good. We had a few that were off today. Hannah and Aleecia (Collins) both ran extremely well. I still dont think weve seen their best race. I told them today, if we can all put the total package together in one race, its going to be scary.ŽBoys: Port Charlotte, second; Charlotte, 10th. John Perez, Port Charlotte, 17:16.58, 1st; Joseph Bishop, Port Charlotte, 17:41.40, 4th; Chase Chambers, Port Charlotte, 18:33.91, 16th; Chandler Mault, Port Charlotte, 19.11.60, 24th; Bradley Menzel, 19:22.99, Port Charlotte, 27th. Girls: Charlotte, second; Port Charlotte, fourth. Isabella Coogan, Port Charlotte, 19:02.20, 1st; Hannah Piacitelli, Charlotte, 20:50.67, 6th; Aleecia Collins, Charlotte, 20:53.05, 7th; Amy Padilla-Quinones, Port Charlotte, 21:12.86, 11th; Victoria Simeone, Charlotte, 21.22.19, 15th.Pirates, Lady Pirates and Lady Tarpons headed to regionals Gagg and Goecker would later connect again, this time on a 56-yard post route at the end of the “rst quarter to put the Pirates up 28-0. North Port was not able to get anything going on offense either, mustering just 45 yards on 35 plays Friday night. The Bobcats totaled just two drives of more than four plays in the game, one ending with the only interception of the night and the other a turnover on downs in Pirates territory. On the ground, the Pirates were able to gain big plays and punch the ball into the end-zone, as Battie carried the ball just nine times for 147 and three touchdowns. After facing three consecutive powerhouse programs in Braden River, Palmetto and Venice, the Bobcats will look to “nish the season on a strong note as they travel to Englewood Nov. 2 to take on rival Lemon Bay. North Port hopes to walk away with their second district win after defeating Lakewood Ranch 34-6 earlier in the season.PIRATES 56, BOBCATS 0Braden River 28 21 0 7 „ 56 North Port 0 0 0 0 „ 0 FIRST QUARTER Brian Battie 4-yard touchdown run 8:36 Robert Goecker 10-yard touchdown catch from Bryan Gagg 5:28 Brian Battie 45-yard touchdown run 3:51 Robert Goecker 56-yard touchdown catch from Bryan Gagg 0:00 SECOND QUARTER Knowledge McDaniel 8-yard touchdown catch from Bryan Gagg 10:55 Brian Battie 6-yard touchdown run 6:07 Knowledge McDaniel 11-yard touchdown catch from Jacob Hepler 2:12 FOURTH QUARTER Josh Thomas 22-yard touchdown catch from Shawqi Itraish 8:54BOBCATSFROM PAGE 1 PREP FOOTBALL: Hardee 15, DeSoto County 6By STEVE KNAPPSUN CORRESPONDENTThe 100th meeting in the states oldest football rivalry probably looked a lot like the “rst game between these teams. The emotions were high between both schools and they played an old school type game as both teams had a strong running attack and threw the ball sparingly. Hardee played most of the fourth quarter on the DeSoto side of the 50 as “eld position became an important part of the game. It was the Bulldogs that struck “rst on their “rst possession of the game. After making three successful third down conversions for a “rst down Arnold Mele found Skinny Maybell on the goal line for a 49-yard touchdown pass to put the Bulldogs on top. A two-point conversion attempt failed. DeSoto held the 6-0 lead through the “rst quarter. The Wildcats struck back on the “rst play of the second quarter on a 40-yard halfback screen for a touchdown to take a 7-6 lead. Hardee kicker Leo Duarte kicked a 47-yard “eld goal as time expired before the half to give the Wildcats a 10-6 lead at the break. The teams played smashmouth football in a scoreless third quarter in front of a packed house on Desotos senior night. Duartes 26-yard “eld goal with 1:52 left in the game brought the score to 13-6 and made it still a one possession game for the Bulldogs. The Bulldogs took possession of the kick off on their own 10 and as quarterback Mele struggled to “nd a receiver he was tackled in the endzone for a safety. With the score 15-6, the Bulldogs attempted an onside kick, but Hardee recovered the ball and went into victory formation with a hard-fought 15-6 win. The Wildcats are the 5A-11 District champions, while the Bulldogs are at 6-3 for the season with a slight chance of getting into the playoffs. I know what it feels like to lose this game. I lost to them when I was a senior too. I know it hurts but we have to keep our heads up and take care of business next week, and if we can get into the playoffs we could face Hardee again. And believe me they dont want any part of us after tonights game,Žsaid DeSoto coach Bumper Hay.Old school football gives Hardee 15-6 win PREP FOOTBALL: Venice 56, Palmetto 28By VINNIE PORTELLVENICE SPORTS EDITORAt a school like Venice High, it can be hard to make history. A team with two state championships and decades of dominance, the Venice football team added to its storied record books on Friday night at Palmetto High School, beating the Tigers, 56-28, to secure a school-record third straight district championship. Oh man, Im happy for the kids,Ž Venice coach John Peacock said. Theres a lot of work behind the scenes that nobody sees that goes into winning a district championship, especially a really tough district.Ž Following a slow start, Venice rallied behind a “ve-touchdown night from senior running back Brandon Gregory and a sti”ing defensive effort in the second half to defeat Palmetto. Though there was a running clock for most of the fourth quarter, the game couldnt have started out much worse for the Indians. Following a halted drive by Palmetto to open the game, Venice muffed the punt and gave the ball right back to the Tigers. But the Venice defense answered back almost immediately, sacking quarterback Anthony Marino for a fumble recovery by Marlem Louis. Finally with the ball in their hands, Venice still couldnt get into rhythm. The Indians marched to the Tigers 7-yard line until quarterback Hayden Wolff threw an interception that was returned to near mid“eld by Palmetto. In a matter of minutes, the Indians found themselves facing a 14-0 hole after Palmetto cashed in on a pair of 1-yard rushing touchdowns. Ive been telling them all week that they were gonna come out with their hair on “re,Ž Peacock said of Palmetto. They had their backs against the wall as far as the playoff picture goes. One thing I am happy about is we kept grinding and we were able to “nish the deal here.Ž Then, the shootout ensued. Venice outscored Palmetto 28-7 in the second quarter alone, scoring twice on runs by Gregory and twice on throws from Wolff to tight end Zach Fryar. However, Venice wasnt out of the woods just yet. Wolff threw his second and “nal interception of the night on the second play out of halftime, setting up the Tigers with a chance to tie the game. Though Marino led his team into Venice territory, the senior quarterback made one of his only mistakes of the game, “ring an interception over the middle that was snagged by Denique May“eld. That was huge by Denique,Ž Peacock said. That was big for us because we felt we had the momentum if we could get the ball in the end zone after halftime. And then we threw a pick on the second play. So Denique kind of swung that momentum back in our favor.Ž Back with the ball in their hands, it was time for the Brandon Gregory show. The senior running back scored three of his “ve touchdowns in the third quarter, with the “nal score coming from 62 yards out as the third quarter came to a close. Not to be forgotten are Michael Trapani (8 carries for 115 yards) and Nico DallaCosta (8 carries for 42 yards), two backs who kept the offense churning when Gregory needed a rest. With the district of“cially locked up, Venice will host one “nal regular season game „ a matchup with Manatee „ before turning its focus to the playoffs.Venice clinches third straight district title backwards facing bleachers on the soccer “eld. They squeezed in wherever they could to get a decent view. Most of the Port Charlotte Bandits of the Pop Warner program didnt even look for a seat. They preferred to play a little catch or touch football outside the concession stand „ known as Pirates Galley. A good place to be if Mom and Dad were willing to spring for a pretzel or cold drink. We all volunteer here and we love doing it for the boosters,Ž said Rod Foster between servings at Pirates Galley. Theres probably at least a dozen of us here from Sonshine Baptist Church. The only bad thing is, I miss the football game. I can guess whats going on by the cheers. But well be so busy tonight, I dont think Ill even notice.Ž The noise surrounding the “eld was deafening. The bands played, the fans cheered, the cheerleaders cheered. Dozens banged together air-“lled plastic noise makers and others let off loud-squelching noises from devices “lled with cartridges of air. We come to every home game and get to a few away games, but this is the one. This is the big one,Ž said Keith Ferguson who sat beside his wife Debbie on the Port Charlotte side. The best thing about this year is, both teams are really good. I expect it to be close. I want it to be close. But this is where we want to be, nowhere else. Itll be a great one no matter what. Of course, it will be that much better if the Pirates win. They need this one.Ž But for every Pirates reaction, there was an equal and opposite Tarpons reaction. Weve been coming for the past couple of years. We go wherever they go practically. We were at Cape Coral last week,Ž said Melissa Shaffer as she sat with her husband Joel and friends Gloria and Pete Reilly on the Charlotte side of the “eld. But this is a lot more crowded. Even at Cape Coral last week, there were more Tarpons fans than fans from Cape Coral. Tarpons fans travel well.Ž World Series Game three? What World Series? The Tarpons and Pirates are playing football tonight.RIVALRYFROM PAGE 1 PREP FOOTBALL: Highlands County roundupBy MARK PINSONSEBRING SPORTS EDITOR and RUTH ANNE LAWSON SEBRING CORRESPONDENTSEBRING … The Sebring Blue Streaks took a step closer to making the playoffs with a huge win over the Lake Gibson Braves by a 42-27 score. The Blue Streaks blocked Lake Gibsons “rst two punt attempts, which they quickly converted into touchdowns to take a 14-0 lead in the “rst quarter. Sebring expanded their lead to 21-0 early in the second quarter on DJ Williams 7-yard touchdown run, his second of the game. The Braves cut the Blue Streaks lead to seven with two touchdown passes before Sebring scored right before the half on Devion Littles one-yard touchdown run to take a 28-14 lead into the half. The win improves the Blue Streaks to 7-2 on the season.Lakeland Christian 40, Avon Park 0Avon Park „ Lakeland Christian blanked Avon Park by a score of 40-0 on Friday night at Joe Franza Stadium. Though the Red Devils gained a lot of yards they werent able to capitalize. Lakeland Christians Trent Mason scored two touchdowns for the Vikings that totaled 150 yards. Bo Copen also contributed two touchdowns. drive he stepped up and hit junior Jeremiah Harvey in tight coverage for a 64yard score. Both times the extra points were blocked by Port Charlottes Shevon Pearce. Before long, the Charlotte offensive line, anchored by “ve seniors, began to wear down the ailing Pirate defense. Soon the Tarpons were grinding out “rst downs as Muse continued to make timely passes. Muse “nished 8 of 10 for 205 yards and two touchdowns. Defensively, the Tarpons held Port Charlotte to 60 yards while amassing 321 of their own. Incredible grit,Ž Port Charlotte coach Jordan Ingman said of his team. Nobody has any idea in this stadium what we dealt with. We had third stringers everywhere and the kids played so hard. Its a shame theyre not rewarded for that and thats my fault. Charlotte Kicker Kenny Scribner hit a 20-yard “eld goal to take a 15-14 lead with just over 10 minutes to play after the Pirates shut down three consecutive plays from inside the 3-yard line. Later in the fourth, the Tarpons needed to convert a 3rd-and-11 on their own side of the “eld to keep winding the clock. Muse stepped up as if to scramble and the Port Charlotte defensive back broke coverage brie”y, allowing sophomore Freddie Fletcher to spring free for an 86-yard touchdown. The score stretched to seven after a failed 2-point conversion. Even after struggling for the entire half, the Pirates earned one last chance with eight seconds remaining. Off a Scribner punt, Port Charlotte returner Pearce threw the ball across the “eld to Dylan Lockhart, who skirted past mid“eld, but was tripped up and the clock hit triple zeros. At that moment, a feeling of joy and relief overcame Muse and the Tarpons as a wave of grief overcame the Pirates across the “eld. The rivalry really kicks in,Ž Muse said. It honestly hasnt hit me yet. Im probably about to go over (to the team) and get bombarded and start crying.ŽTARPONS 21, PIRATES 14Port Charlotte 14 0 0 0 „ 14 Charlotte 0 0 12 9 „ 21 FIRST QUARTER PC „ Washington 38 run (McCormick kick) PC „ Jean-Louis 6 run (McCormick kick) THIRD QUARTER CHS „ Thomas 64 run (kick blocked) CHS „ Muse to Harvey 48 pass (kick blocked) FOURTH QUARTER CHS „ Scribner 20 eld goal CHS „ Muse to Fletcher 86 pass (failed 2-pt)SPARKFROM PAGE 1Blue Streaks win; Red Devils blanked for a nine-yard scoring run to make it 8-0 after Marinolas run. Bayshore responded with a nearly four-minute drive of its own, with Brian Coleman going four for four on the drive, “nishing with a 19-yard touchdown pass to LeQuayvaious Greene to cut the lead to 8-7. The two teams spent much of the second quarter exchanging turnovers, but after Jesse Cannon recovered the ball inside the Bayshore 30, the Manta Rays capitalizes, ending with another Yale end run for a score to extend the lead to 15-7. Sanon got going in the second half, and on the second play of the second half, darted down the sidelines for a 54-yard scoring run that tied the game and adding another from 45 yards on the next possession to make it 22-15. Lemon Bay responded with its best drive of the season, going 96 yards on 16 plays (12 of them Marinola runs) and taking eight minutes off the clock for Hedges “rst score to tie the game at 22. In the end, it was another tough loss for the Manta Rays, its third defeat by less than a touchdown. Most games weve been ahead, like we were tonight. Theres a lot of heart and integrity on this team,Ž Southwell said. It feels like we let one guy beat us.ŽBRUINS 29, MANTA RAYS 28Lemon Bay 8 7 0 13 „ 28 Bayshore 7 0 15 7 „ 29MANTA RAYSFROM PAGE 1

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018 NHLBY THE ASSOCIATED PRESSJohn Ziegler Jr., the NHL president who oversaw the merger with the World Hockey Association and was eventually ousted following labor unrest and a players strike in 1992, has died. He was 84. The NHL con“rmed Zieglers death on its website, although the cause was not immediately known. He was living in Florida. Ziegler was the NHLs fourth president, succeeding Clarence Campbell in 1977 and serving 15 years. He was the “rst American to run the league and was inducted into the Hockey Hall of Fame in 1987. Two years after he became president, the NHL merged with the WHA. It added four teams from the upstart league „ the Edmonton Oilers, Winnipeg Jets, Quebec Nordiques and Hartford Whalers. While the Jets, Nordiques and Whalers eventually relocated, the Oilers quickly found success in the NHL, winning four Stanley Cups between 1984 and 1988 on a superstar-laden team led by Wayne Gretzky. The Oilers posted a picture of Ziegler handing the Stanley Cup to a beaming Gretzky on the teams Twitter feed. Bettman said in a statement that Ziegler was instrumental in the NHLs transition to becoming a more international leagueŽ by increasing the number of European players and opening the door for Russians to compete in North America. The commissioner noted that while Ziegler was president the league expanded from 18 to 24 teams, the share of European-born players in the NHL grew from 2 to 11 percent and games between NHL and European clubs became a nearly annual tradition. John provided invaluable counsel during my early days as commissioner and was always generous with his time,Ž Bettman said. Contentious labor talks between the NHL and the NHL Players Association over playoff bonuses, free agency and pension funds led to the players voting to strike in the “nal weeks of the 1991-92 season. The strike lasted 10 days. League owners unhappy with the labor agreement ousted Ziegler two months later. He was replaced on an interim basis by Gil Stein. The NHL hired Bettman the following year and appointed him the leagues “rst commissioner.John Ziegler, NHL president who oversaw merger, dies at 84 AP FILE PHOTOIn this 1979 photo, Philadelphia Flyers owner Ed Snider, left, talks with NHL president John Ziegler before an NHL Board of Governors meeting in Chicago. TENNIS: WTA FinalsBy SANDRA HARWITTASSOCIATED PRESSSINGAPORE (AP) „ U.S. Open champion Naomi Osaka “nished her debut appearance at the WTA Finals on Friday with an injury and an 0-3 record. Osaka was trailing Kiki Bertens 6-3 when she retired from the match with an upper left leg injury. Bertens was awarded a straight-set victory and has advanced to the semi“nals. I hurt my left hamstring in the “rst match,Ž Osaka said. It was just getting worse and worse every time I played. I just really wanted to try because this is the last tournament, and I felt it was really unfair to everyone that came to watch.Ž Sloane Stephens also advanced to the semi“nals, improving to 3-0 by beating Angelique Kerber 6-3, 6-3. Osaka, the only woman from Japan to win a Grand Slam title, went off court to receive treatment on the injury after the eighth game while trailing 5-3. She lost her serve at love in the ninth game and then decided to stop. The 21-year-old Osaka, who started the year ranked No. 68 and is now at a career-high No. 4, beat Serena Williams in the U.S. Open “nal and watched as the 23-time Grand Slam champion argued with the chair umpire and was penalized for it. Its been a crazy year,Ž Osaka said. For me, its just been a lot of new experiences. Im very grateful that I was able to have the opportunities that I had.Ž Bertens quali“ed for the season-ending WTA Finals when No. 1 Simona Halep withdrew from the tournament with a lower back injury. Thats how life can go sometimes,Ž said Bertens, who has beaten 12 top-10 players this season. I think I was a little lucky, maybe.Ž In the semi“nals, Bertens will face Elina Svitolina while Stephens will take on Karolina Pliskova. This year is the “rst time since the round-robin format was reintroduced in 2003 that none of the top four seeded players „ No. 1 Kerber, No. 2 Caroline Wozniacki, No. 3 Osaka and No. 4 Petra Kvitova „ reached the semi“nals. I think the four of us, in our groups, we all played really well,Ž Stephens said of the semi“nalists. I think its great for us, and for the younger girls, to kind of prove ourselves.ŽOsaka retires with injury, Bertens reaches WTA semifinals NHL ROUNDUP NBA ROUNDUPLAS VEGAS (AP) „ J.T. Miller scored his third goal of the season, Andrei Vasilevskiy stopped 29 of 31 shots and the Tampa Bay Lightning beat the Vegas Golden Knights 3-2 on Friday. Tyler Johnson and Brayden Point also scored for Tampa Bay, which extended its point streak to seven games, going 6-0-1 over that stretch. Shea Theodore and William Karlsson scored for Vegas, while MarcAndre Fleury made 20 saves. Ten games into their inaugural season, the Golden Knights were 8-2-0. They didnt lose their “fth game until Nov. 7. Now, the defending Western Conference champions are 4-5-1 and sixth in the Paci“c Division. Though it notched one power play goal, Vegas still has the leagues worst conversion rate with a man advantage, now 3 for 32. Tampa Bay owns the leagues best penalty kill (35 of 37). Johnson put the Lightning on the board early in the “rst period when he spotted a rebound in front of the net and chipped a shot past Fleury. Ryan Carpenter used the boards to slide a perfect pass to Theodore, who blasted a one-timer through traf“c from the blue line and past Vasilevskiy to tie game a couple of minutes later. Later in the “rst, Steven Stamkos delivered a pass into the slot for Point, who tapped the puck past Fleury to give Tampa Bay the lead once again. Miller made it 3-1 early in the second. He was positioned perfectly in front of net when the puck de”ected off him and past Fleury for a power-play goal. The Lightning have scored on the power play in four straight games and six of their last seven.Byfugliens late goal gives Jets win over Red WingsDETROIT (AP) „ Defenseman Dustin Byfuglien got his 500th career point when he snapped a tie with 6:45 left, and the Winnipeg Jets beat the Detroit Red Wings 2-1 on Friday night. Winnipeg won for the fourth time in “ve games. Kyle Connor scored in the second period, and Laurent Brossoit stopped 27 shots. Andreas Athanasiou scored for Detroit and Jimmy Howard made 38 saves. Red Wings defenseman Mike Green made his season debut after recovering from a virus that attacked his liver. Byfuglien skated in from the point and beat Howard from the bottom of the right circle. Howard got some of the shot with his glove but the puck dropped into the net.Brock McGinn lifts Hurricanes past Sharks in shootoutRALEIGH, N.C. (AP) „ Brock McGinn scored in regulation and had the lone shootout goal in the Carolina Hurricanes 4-3 victory over the San Jose Sharks on Friday night. Carolina outshot San Jose 23-6 from start of the second period to the midpoint of the third and “nished with a 41-23 edge. It was the “rst time the Sharks had been outshot this season. McGinn, Teuvo Teravainen and Dougie Hamilton scored for Carolina in the second period, and Teravainen assisted on Hamiltons goal. Antti Suomela, Timo Meier and Tomas Hertl scored for the Sharks. Petr Mrazek made 20 saves for Carolina, and Aaron Dell stopped 38 shots for San Jose.Miller, white-hot Lightning beat struggling KnightsCHARLOTTE, N.C. (AP) „ Kemba Walker had 30 points on “ve more 3-pointers, and the Charlotte Hornets beat the Chicago Bulls 135-106 on Friday night for their “rst home victory of the season. Walker, who came in averaging 31 points, bounced back from a season-low 23-point outing against the Bulls, shooting 11 of 18 from the “eld. He also had seven assists and six rebounds. The two-time All-Star has four games with at least “ve 3-pointers and his 29 3s are second only to Golden States Stephen Curry. Tony Parker added 18 points and eight assists, and Michael Kidd-Gilchrist and high-”ying rookie Miles Bridges each had 15 points as the Hornets avenged a two-point loss in Chicago on Wednesday night. Zach LaVine had 20 points on 6-of-16 shooting for the Bulls. After missing their “rst 11 3-pointers of the game, the Hornets went on a tear, making the “nal 14 of 22 shots from beyond the arc. The Hornets outscored the Bulls 45-29 in the second quarter to build a 68-54 halftime lead. They stretched the lead to 28 in the third quarter, and Walker spent the fourth quarter cheering on his teammates from the bench. He only played 26 minutes.Durant scores 41 at MSG, Warriors beat Knicks 128-100NEW YORK (AP) „ Kevin Durant scored 25 of his 41 points in Golden States ruthless fourth-quarter clinic, and the Warriors beat the New York Knicks 128-100 on Friday night. New York led by three after three quarters before Durant and the Warriors starting hitting from all over the ”oor, making 19 of 26 shots „ and things went so well that on a rare long-range miss by Durant, the ball bounced all the way out behind the arc to a wide-open Stephen Curry, who made the 3-pointer. Curry added 29 points and six 3-pointers, giving him at least “ve in every game this season. But on the ”oor where he scored a career-best 54 points in 2013, his performance seemed almost quiet because of Durant. Durant was the center of attention leading into the game and then the star of it, putting on a show in front of fans who hope he will consider Madison Square Garden his home if he becomes a free agent this summer. He “nished 17 of 24 from the ”oor, including 5 of 9 from behind the arc, and grabbed nine rebounds. Tim Hardaway Jr. scored 24 points for the Knicks, who have dropped “ve in a row after a season-opening victory over Atlanta. Golden State outscored New York 47-16 in the fourth quarter. Knicks coach David Fizdale changed up his starting lineup, going with Hardaway, Frank Ntilikina, Noah Vonleh, Damyean Dotson and rookie Mitchell Robinson, and the group provided a strong start and a 16-10 lead. But it was quickly wiped out mostly by Curry, who made his “rst “ve shots, with three of them behind the arc. Durant drew plenty of attention upon his arrival and a loud ovation when he was announced with the starting lineups. He can become a free agent after this season and Knicks fans hope he can speed up their rebuilding. A billboard urging him to come to New York popped up on a building near Madison Square Garden this week. He showed Knicks fans what they would be getting with a fourth-quarter ”urry while Curry was on the bench. He had 10 points in a 12-4 spurt that turned a six-point de“cit into a 93-91 lead with 8:16 to play, and then followed Burkes 3-pointer that gave New York its last lead with “ve straight points.Lowry has 20 as Raptors beat Mavs for 6th straight winTORONTO (AP) „ Kyle Lowry had 20 points and 12 assists, Kawhi Leonard scored 21 points and the Toronto Raptors set a franchise record with their sixth straight win to start the season, beating the Dallas Mavericks 116-107 on Friday night. Jonas Valanciunas scored 17 points, Danny Green had 15 and Serge Ibaka “nished with 11 as the Raptors eclipsed the 5-0 start they recorded in 2015-16. DeAndre Jordan had 18 points and 15 rebounds for the Mavericks, who trailed by 17 points in the “rst quarter. Luka Doncic scored 22 points, and Wesley Matthews had 21. Dallas clawed back and trailed by three heading into the fourth, but Toronto opened the quarter with a 9-2 run. Dallas shot 7 for 24 in the fourth. Lowry recorded 10 or more assists for the fourth straight game, the “rst Raptors player to do so since Jose Calderon had “ve in a row in March 2012. Dallas, which let a 26-point lead slip away in Wednesdays loss at Atlanta, dropped its second straight after winning two in a row. Green scored 12 points in the “rst as the Raptors raced out to an 18-2 lead. Toronto led 39-26 after its highest-scoring quarter of the season so far. Matthews scored nine points in the second and Doncic had eight as Dallas cut the de“cit to “ve late in the quarter. Leonard scored nine points for the Raptors and Lowry had eight to give Toronto a 69-60 lead at halftime.Walker scores 30 in Hornets rout AP PHOTOCharlotte Hornets Miles Bridges (0) drives to the basket past Chicago Bulls Cristiano Felicio.

PAGE 29

The Sun | Saturday, October 27, 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 2, L.A. DODGERS 0Oct. 23: Boston 8, Los Angeles 4 Wednesday: Boston 4, Los Angeles 2 Friday: Boston at Los Angeles, late Today: Boston (Eovaldi 6-7) at Los Angeles (Hill 11-5), 8:09 p.m. x -Sunday: Boston at Los Angeles, 8:15 p.m. x -Tuesday: 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 4 0 .500 174 219 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 5 3 0 .625 197 167 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 8 Thursdays GameHouston 42, Miami 23Sundays GamesPhiladelphia 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s GameNew England at Buffalo, 8:15 p.m. Open: Dallas, Tennessee, L.A. Chargers, AtlantaWEEK 9 Thursday, Nov. 1Oakland at San Francisco, 8:20 p.m.Sunday, Nov. 4N.Y. Jets at Miami, 1 p.m. Atlanta at Washington, 1 p.m. Detroit at Minnesota, 1 p.m. Kansas City at Cleveland, 1 p.m. Tampa Bay at Carolina, 1 p.m. Pittsburgh at Baltimore, 1 p.m. Chicago at Buffalo, 1 p.m. L.A. Chargers at Seattle, 4:05 p.m. Houston at Denver, 4:05 p.m. L.A. Rams at New Orleans, 4:25 p.m. Green Bay at New England, 8:20 p.m.Monday, Nov. 5Tennessee at Dallas, 8:15 p.m. Open: Indianapolis, Arizona, N.Y. Giants, Jacksonville, Philadelphia, CincinnatiLATE THURSDAY TEXANS 42, DOLPHINS 23MIAMI 7 3 10 3 „ 23 HOUSTON 7 7 14 14 „ 42 First Quarter Mia„Drake 12 run (Sanders kick), 4:58. Hou„Miller 2 run (Fairbairn kick), :31. Second Quarter Hou„Thomas 13 pass from Watson (Fairbairn kick), 14:14. Mia„FG Sanders 37, 2:57. Third Quarter Hou„Thomas 2 pass from Watson (Fairbairn kick), 11:34. Mia„Drake 28 pass from Amendola (Sanders kick), 4:55. Hou„Fuller 73 pass from Watson (Fairbairn kick), 4:21. Mia„FG Sanders 41, :36. Fourth Quarter Hou„Hopkins 49 pass from Watson (Fairbairn kick), 14:49. Mia„FG Sanders 46, 11:26. Hou„Hopkins 2 pass from Watson (Fairbairn kick), 7:34. A„71,726. MIA HOU First downs 18 17 Total Net Yards 370 427 Rushes-yards 25-116 35-188 Passing 254 239 Punt Returns 2-29 1-13 Kickoff Returns 3-80 0-0 Interceptions Ret. 0-0 1-21 Comp-Att-Int 22-38-1 16-20-0 Sacked-Yards Lost 2-15 0-0 Punts 4-47.0 5-42.2 Fumbles-Lost 0-0 0-0 Penalties-Yards 5-63 8-57 Time of Possession 31:09 28:51 INDIVIDUAL STATISTICS RUSHING„Miami, Drake 12-58, Gore 12-53, Ballage 1-5. Houston, Miller 18-133, Blue 1542, Watson 1-14, Weeden 1-(minus 1). PASSING„Miami, Osweiler 21-37-1-241, Amendola 1-1-0-28. Houston, Watson 16-20-0-239. RECEIVING„Miami, Parker 6-134, Amendola 5-43, Grant 4-36, Gesicki 4-14, Drake 2-37, Gore 1-5. Houston, Hopkins 6-82, Fuller 5-124, Thomas 4-29, Ervin 1-4. MISSED FIELD GOALS„None.NFL INJURY REPORTThe National Football League injury report, as provided by the league:SundayPHILADELPHIA at JACKSONVILLE „ EAGLES: OUT: LB Nathan Gerry (ankle/ knee), S Corey Graham (hamstring), CB Sidney Jones (hamstring), RB Darren Sproles (hamstring). QUESTIONABLE: DT Haloti Ngata (calf). JAGUARS: OUT: CB A.J. Bouye (calf), RB Leonard Fournette (hamstring), TE James OShaughnessy (hip), CB Tyler Patmon (neck). DOUBTFUL: CB D.J. Hayden (toe). CLEVELAND at PITTSBURGH „ BROWNS: OUT: CB E.J. Gaines (concussion), WR Rashard Higgins (knee), LB Joe Schobert (hamstring). QUESTIONABLE: S Damarious Randall (groin/ankle), WR DaMari Scott (shoulder), C J.C. Tretter (ankle). STEELERS: OUT: OT Marcus Gilbert (knee). WASHINGTON at N.Y. GIANTS „ REDSKINS : OUT: WR Jamison Crowder (ankle). QUESTIONABLE: CB Quinton Dunbar (shin), WR Paul Richardson Jr. (shoulder/knee), RB Chris Thompson (rib/knee). GIANTS: OUT: WR Jawill Davis (concussion), LB Alec Ogletree (hamstring). SEATTLE at DETROIT „ SEAHAWKS: OUT: G Jordan Simmons (calf), CB Neiko Thorpe (groin). QUESTIONABLE: DE Rasheem Green (ankle). LIONS: OUT: RB Theo Riddick (knee). QUESTIONABLE: DE Ezekiel Ansah (shoulder), LB Jarrad Davis (calf). BALTIMORE at CAROLINA „ RAVENS: OUT: CB Marlon Humphrey (thigh), G James Hurst (back). DOUBTFUL: G Alex Lewis (neck). QUESTIONABLE: CB Anthony Averett (hamstring), C Bradley Bozeman (calf), LB Anthony Levine (hamstring), CB Jimmy Smith (groin). PANTHERS: OUT: LB Andre Smith (hamstring), WR Torrey Smith (knee). DOUBTFUL: S Rashaan Gaulden (ankle). DENVER at KANSAS CITY „ BRONCOS: OUT: RB Royce Freeman (ankle), WR DaeSean Hamilton (knee), S Darian Stewart (neck), OT Jared Veldheer (knee). DOUBTFUL: LB Shane Ray (ankle/wrist). QUESTIONABLE: C Nico Falah (concussion), LB Brandon Marshall (knee), LB Von Miller (ankle). CHIEFS: OUT: C Mitch Morse (concussion). DOUBTFUL: S Eric Berry (heel), LB Justin Houston (hamstring). TAMPA BAY at CINCINNATI „ BUCCANEERS: OUT: DE Vinny Curry (ankle), DT Gerald McCoy (calf). BENGALS: OUT: RB Giovani Bernard (knee), LB Vontaze Bur“ct (hip), CB Darqueze Dennard (sternoclavicular), TE Tyler Kroft (foot), WR John Ross (groin), LB Nick Vigil (knee). DOUBTFUL: C Billy Price (foot). N.Y. JETS at CHICAGO „ JETS: OUT: WR Quincy Enunwa (ankle). DOUBTFUL: WR Robby Anderson (ankle), CB Trumaine Johnson (quadricep). QUESTIONABLE: T Kelvin Beachum (back), CB Morris Claiborne (shoulder/foot), C Spencer Long (knee/ “nger), S Marcus Maye (thumb), LB Kevin Pierre-Louis (foot). BEARS: OUT: G Eric Kush (neck). QUESTIONABLE: LB Khalil Mack (ankle), WR Allen Robinson (groin). INDIANAPOLIS at OAKLAND „ COLTS: OUT: WR Ryan Grant (ankle), S Malik Hooker (hip), TE Erik Swoope (knee), RB Robert Turbin (shoulder), DT Jihad Ward (ankle). QUESTIONABLE: S Clayton Geathers (neck), RB Marlon Mack (ankle), WR Zach Pascal (head), DE Jabaal Sheard (abdomen), K Adam Vinatieri (right groin). RAIDERS: QUESTIONABLE: G Kelechi Osemele (knee), CB Daryl Worley (ankle). GREEN BAY at L.A. RAMS „ PACKERS: QUESTIONABLE: WR Randall Cobb (hamstring), WR Equanimeous St. Brown (knee), OT Jason Spriggs (ankle). RAMS: DOUBTFUL: WR Cooper Kupp (knee), LB Trevon Young (back). SAN FRANCISCO at ARIZONA „ 49ERS: DOUBTFUL: WR Pierre Garcon (shoulder/ knee). QUESTIONABLE: RB Matt Breida (ankle), C Weston Richburg (knee), CB Richard Sherman (calf). CARDINALS: OUT: S Tre Boston (shoulder/ribs), G Jeremy Vujnovich (hamstring). QUESTIONABLE: K Phil Dawson (right hip), TE Jermaine Gresham (heel), G Mike Iupati (back), DT Corey Peters (ankle), G Justin Pugh (hand). NEW ORLEANS at MINNESOTA „ SAINTS: OUT: DE Mitchell Loewen (neck). VIKINGS: OUT: LB Anthony Barr (hamstring), G Tom Compton (knee), RB Dalvin Cook (hamstring), S Andrew Sendejo (groin). DOUBTFUL: OT Riley Reiff (foot). QUESTIONABLE: DT Linval Joseph (ankle, knee), CB Xavier Rhodes (foot).MondayNEW ENGLAND at BUFFALO „ PATRIOTS: DNP: RB Sony Michel (knee), CB Eric Rowe (groin), OL Brian Schwenke (foot). LIMITED: OT Trent Brown (ankle), OT Marcus Cannon (concussion), WR Josh Gordon (hamstring), DL Geneo Grissom (ankle), TE Rob Gronkowski (ankle/back), LB Donta Hightower (knee), TE Jacob Hollister (hamstring), DE John Simon (shoulder), DE Deatrich Wise Jr. (ankle/knee). BILLS: DNP: QB Josh Allen (right elbow), RB Taiwan Jones (neck), DE Trent Murphy (knee). LIMITED: QB Derek Anderson (back/calf), RB Chris Ivory (hamstring), RB LeSean McCoy (concussion), OT Jordan Mills (knee).COLLEGE FOOTBALLTHE AP TOP 25 RESULTS/ SCHEDULEAll times EasternThursdayNo. 13 West Virginia 58, Baylor 14 Georgia Southern 34, No. 25 Appalachian St. 14FridayNo. 23 Utah at UCLA, lateTodayNo. 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 St. 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.RESULTS/SCHEDULEAll times Eastern (Subject to change)Oct. 23 SOUTHTroy 38, South Alabama 17Thursdays Games EASTWest Virginia 58, Baylor 14SOUTHGeorgia Southern 34, Appalachian State 14 Georgia Tech 49, Virginia Tech 28MIDWESTOhio 52, Ball State 14 Toledo 51, Western Michigan 24Fridays Games EASTMiami at Boston College, lateSOUTHLouisiana Tech at FAU, lateMIDWESTIndiana at Minnesota, lateFAR WESTWyoming at Colorado State, late Utah at UCLA, lateTodays Games EASTWagner at Central Connecticut State, 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, 3:30 p.m. Stony Brook at James Madison, 3:30 p.m. Arkansas St. 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 California, 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.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today World SeriesFAVORITE LINE UNDERDOG LINEAt LA Dodgers Off Boston OffNATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG Boston 3 206 At Detroit At New Orleans 1 226 Utah At Philadelphia 9 229 Charlotte At Atlanta 4 232 Chicago At Cleveland Off Off Indiana At Miami 1 221 Portland At Memphis Off Off Phoenix At San Antonio 1 230 LA Lakers At Milwaukee 8 222 OrlandoNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At New Jersey -136 Florida +126 At Philadelphia -158 NY Islanders +148 At Nashville Off Edmonton Off Washington -107 At Calgary -103 At Boston -177 Montreal +165 At Columbus -167 Buffalo +157 At Toronto -130 Winnipeg +120 At St. Louis -134 Chicago +124 At Minnesota -151 Colorado +141 At Arizona Off Tampa Bay Off At Vancouver Off Pittsburgh OffCOLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG Middle Tenn. 5 5 59 at ODU N.C. State 1 2 67 at Syracuse at Virginia 8 9 50 N. Carolina at Akron 6 5 45 Cent. Mich. Duke 4 2 45 at Pittsburgh at Maryland 16 17 52 Illinois at Louisville 2 2 66 Wake Forest Wisconsin 7 5 53 at Nwestern at E. Michigan 2 1 48 Army Southern Miss. 9 7 43 at Charlotte TCU 14 13 49 at Kansas UMass 6 5 65 at UConn Cstl Carolina 3 3 59 at Ga. State at Utah State 20 19 62 New Mexico at Colorado 24 24 62 Oreg. State UAB 18 16 51 at UTEP at BYU 6 7 42 N. Illinois San Diego State 3 2 46 at Nevada at Stanford 4 2 53 Wash. State at Southern Calif. 4 3 52 Arizona State Washington 14 11 45 at California Georgia 10 6 52 Florida at San Jose State +5 3 60 UNLV at Tulsa 1 PK 48 Tulane at Miss. State 4 1 43 Texas A&M at Missouri 5 7 56 Kentucky at S. Carolina 7 8 54 Tennessee Texas 1 3 62 at Okla. State at North Texas 28 30 57 Rice at Houston 7 7 75 S. Florida at Penn State 10 6 52 Iowa at Mich. State 2 1 48 Purdue FIU 4 3 54 at West. Ky. Cincinnati 9 8 50 at SMU Vanderbilt +2 1 53 at Arkansas at Oklahoma 21 24 64 Kan. State Ark. State 5 3 70 at La.-Lfytte NMSU +2 1 54 at Texas State at Iowa State 3 5 57 Texas Tech Boise State 10 9 58 at Air Force Clemson 16 17 50 at Fla. State Notre Dame 22 24 53 Navy Oregon 9 9 65 at Arizona at Fresno State 21 25 60 HawaiiNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG Philadelphia 3 3 43 Jacksonville at Pittsburgh 7 8 49 Cleveland at Kansas City 9 10 53 Denver at Chicago 6 7 44 N.Y. Jets at N.Y. Giants Pk 1 43 Washington at Detroit 3 3 49 Seattle at Cincinnati 5 3 54 Tampa Bay Baltimore Pk 2 44 at Carolina Indianapolis +1 3 50 at Oakland San Francisco 1 1 41 at Arizona at L.A. Rams 8 9 56 Green Bay at Minnesota 2 Pk 52 New OrleansMondayNew England 11 14 44 at Buffalo Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Assigned OF Ryan LaMarre and RHPs Danny Farquhar and Rob Scahill outright to Charlotte (IL).Can-Am LeagueTROIS-RIVIERES AIGLES „ Released RHPs Yender Caramo, Shaun Ellis, Tyler Garkow, Angel Rincon and Matt Rusch.BASKETBALLNational Basketball AssociationNBA „ Named Ralph Rivera managing director of NBA Europe and Middle East. LOS ANGELES LAKERS „ Assigned C Moritz Wagner to South Bay (NBAGL) for a rehab assignment.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Released OL Kyle Friend from the practice squad. Signed PK Matt McCrane to the practice squad.HOCKEYNational Hockey LeagueLOS ANGELES KINGS „ Assigned F Sheldon Rempal to Ontario (AHL). NASHVILLE PREDATORS „ Loaned F Tyler Moy from Milwaukee (AHL) to Atlanta (ECHL). NEW JERSEY DEVILS „ Recalled F Joey Anderson from Binghamton (AHL).OLYMPIC SPORTSUSADA „ Announced the lifetime ban of former USPS Pro Cycling team Dr. Luis Garcia del Moral is no longer in effect.SOCCERMajor League SoccerMLS „ Fined Sporting KC M Felipe Gutierrez for simulation/embellishment.United Soccer LeagueNEW MEXICO UNITED „ Named Brandon Morris director of soccer operations and assistant technical director, Joel Tyson assistant coach and director of sports performance and Zach Prince assistant coach and director of high-performance youth programming.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 6 0 1.000 „ Boston 3 2 .600 2 Brooklyn 2 2 .500 3 Philadelphia 2 3 .400 3 New York 1 5 .167 5 SOUTHEAST DIVISION W L PCT GB Charlotte 3 3 .500 „ Miami 2 2 .500 „ Atlanta 2 2 .500 „ Orlando 2 3 .400 Washington 1 3 .250 1 CENTRAL DIVISION W L PCT GB Milwaukee 5 0 1.000 „ Detroit 4 0 1.000 Indiana 3 2 .600 2 Chicago 1 4 .200 4 Cleveland 0 5 .000 5 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB New Orleans 3 0 1.000 „ San Antonio 2 2 .500 1 Memphis 2 2 .500 1 Dallas 2 3 .400 2 Houston 1 3 .250 2 NORTHWEST DIVISION W L PCT GB Denver 4 1 .800 „ Portland 3 1 .750 Utah 2 2 .500 1 Minnesota 2 4 .333 2 Oklahoma City 0 4 .000 3 PACIFIC DIVISION W L PCT GB Golden State 5 1 .833 „ L.A. Clippers 2 2 .500 2 L.A. Lakers 2 3 .400 2 Sacramento 2 3 .400 2 Phoenix 1 3 .250 3Thursdays GamesDetroit 110, Cleveland 103 Portland 128, Orlando 114 Boston 101, Oklahoma City 95 L.A. Lakers 121, Denver 114Fridays GamesCharlotte 135, Chicago 106 Golden State 128, New York 100 Toronto 116, Dallas 107 Brooklyn at New Orleans, late L.A. Clippers at Houston, late Milwaukee at Minnesota, late Washington at Sacramento, lateTodays GamesBoston at Detroit, 7 p.m. Utah at New Orleans, 7 p.m. Charlotte at Philadelphia, 7:30 p.m. Chicago at Atlanta, 7:30 p.m. Indiana at Cleveland, 7:30 p.m. Phoenix at Memphis, 8 p.m. Portland at Miami, 8 p.m. L.A. Lakers at San Antonio, 8:30 p.m. Orlando at Milwaukee, 8:30 p.m.HORNETS 135, BULLS 106CHICAGO (106) Holiday 2-7 0-0 5, Hutchison 0-4 0-2 0, Carter Jr. 2-5 2-2 7, Payne 6-10 1-1 15, LaVine 6-16 4-6 20, J.Parker 7-14 3-3 19, Felicio 3-6 3-4 9, Arcidiacono 3-5 0-0 8, Blakeney 5-10 1-2 13, Harrison 3-8 2-2 10. Totals 37-85 16-22 106. CHARLOTTE (135) Batum 4-5 0-0 10, Williams 2-6 0-0 4, Zeller 6-9 2-2 14, Walker 11-18 3-3 30, Lamb 3-7 2-2 10, Bridges 7-10 0-0 15, Kidd-Gilchrist 6-9 3-4 15, Kaminsky 0-2 0-0 0, Hernangomez 0-1 0-0 0, Biyombo 1-2 0-0 2, T.Parker 7-11 3-3 18, Monk 4-10 0-0 10, Bacon 2-3 2-2 7. Totals 53-93 15-16 135. CHICAGO 25 29 21 31 „106 CHARLOTTE 23 45 34 33 „135 3-Point Goals„Chicago 16-36 (LaVine 4-8, Harrison 2-3, Payne 2-4, Arcidiacono 2-4, J.Parker 2-5, Blakeney 2-5, Carter Jr. 1-1, Holiday 1-5, Hutchison 0-1), Charlotte 14-32 (Walker 5-10, Batum 2-3, Lamb 2-4, Monk 2-5, T.Parker 1-2, Bacon 1-2, Bridges 1-3, Kaminsky 0-1, Williams 0-2). Fouled Out„ None. Rebounds„Chicago 34 (Hutchison, Felicio 7), Charlotte 50 (Batum, KiddGilchrist 8). Assists„Chicago 21 (LaVine, Arcidiacono 4), Charlotte 30 (T.Parker 8). Total Fouls„Chicago 16, Charlotte 18. A„15,220 (19,077).WARRIORS 128, KNICKS 100GOLDEN STATE (128) Durant 17-24 2-2 41, Green 7-8 2-2 18, Jones 1-1 0-2 2, Thompson 6-18 0-0 12, Curry 1018 3-3 29, McKinnie 3-4 0-0 7, Bell 0-0 0-0 0, Jerebko 3-7 0-0 8, Looney 3-3 3-3 9, Cook 0-1 0-0 0, Livingston 0-1 0-0 0, Iguodala 1-2 0-0 2, Evans 0-0 0-0 0. Totals 51-87 10-12 128. NEW YORK (100) Dotson 5-12 0-0 12, Vonleh 2-4 2-2 7, Robinson 3-5 1-2 7, Ntilikina 6-11 2-2 17, Hardaway Jr. 9-21 2-3 24, Hezonja 3-9 0-0 6, Thomas 1-4 0-0 2, Kornet 0-0 0-0 0, Kanter 4-9 0-0 8, Burke 5-12 2-3 15, Trier 1-3 0-0 2. Totals 39-90 9-12 100. GOLDEN STATE 25 28 28 47 „128 NEW YORK 25 28 31 16 „100 3-Point Goals„Golden State 16-33 (Curry 6-11, Durant 5-9, Green 2-3, Jerebko 2-4, McKinnie 1-1, Cook 0-1, Thompson 0-4), New York 13-39 (Hardaway Jr. 4-12, Burke 3-7, Ntilikina 3-7, Dotson 2-6, Vonleh 1-1, Thomas 0-2, Hezonja 0-4). Fouled Out„ None. Rebounds„Golden State 39 (Durant 9), New York 40 (Kanter 13). Assists„ Golden State 26 (Green 6), New York 17 (Hardaway Jr., Vonleh 4). Total Fouls„ Golden State 16, New York 18. Technicals„ Cousins, Robinson. A„19,812 (19,812).RAPTORS 116, MAVERICKS 107DALLAS (107) Barnes 5-17 3-5 14, Doncic 7-14 4-4 22, Jordan 5-10 8-9 18, Brunson 3-11 0-0 8, Matthews 9-15 0-0 21, Finney-Smith 2-6 0-0 5, Kleber 2-6 3-4 8, D.Powell 2-2 0-0 4, Barea 3-11 1-2 7, Macon 0-0 0-0 0. Totals 38-92 19-24 107. TORONTO (116) Leonard 7-16 6-6 21, Siakam 4-8 2-2 10, Valanciunas 7-16 3-4 17, Lowry 8-14 1-2 20, Green 4-8 3-3 15, Miles 4-6 0-0 10, N.Powell 1-1 0-0 2, Ibaka 5-13 1-1 11, Brown 4-8 0-0 9, Richardson 0-1 1-2 1. Totals 44-91 17-20 116. DALLAS 26 34 29 18 „107 TORONTO 39 30 23 24 „116 3-Point Goals„Dallas 12-30 (Doncic 4-6, Matthews 3-8, Brunson 2-4, Finney-Smith 1-2, Kleber 1-4, Barnes 1-5, Barea 0-1), Toronto 11-27 (Green 4-7, Lowry 3-6, Miles 2-2, Brown 1-2, Leonard 1-3, Richardson 0-1, Valanciunas 0-1, Siakam 0-2, Ibaka 0-3). Fouled Out„None. Rebounds„Dallas 44 (Jordan 15), Toronto 50 (Leonard 9). Assists„Dallas 22 (Jordan 5), Toronto 23 (Lowry 12). Total Fouls„Dallas 17, Toronto 22. A„19,800 (19,800). PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Tampa Bay 9 7 1 1 15 32 20 Toronto 10 7 3 0 14 38 32 Boston 10 6 2 2 14 34 24 Montreal 9 5 2 2 12 30 25 Buffalo 10 6 4 0 12 26 28 Ottawa 8 4 3 1 9 29 29 Florida 8 2 3 3 7 26 32 Detroit 10 1 7 2 4 21 41 METROPOLITAN DIVISION GP W L OT PTS GF GA Carolina 10 6 3 1 13 33 29 Pittsburgh 8 5 1 2 12 35 26 Columbus 9 5 4 0 10 31 34 Washington 9 4 3 2 10 35 34 New Jersey 7 4 2 1 9 25 18 Philadelphia 10 4 6 0 8 31 40 N.Y. Islanders 8 3 4 1 7 22 23 N.Y. Rangers 10 3 6 1 7 25 34 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 10 8 2 0 16 35 23 Winnipeg 11 7 3 1 15 33 29 Chicago 10 6 2 2 14 37 34 Colorado 10 6 2 2 14 33 21 Minnesota 9 5 2 2 12 26 25 Dallas 9 5 4 0 10 28 25 St. Louis 9 2 4 3 7 29 36 PACIFIC DIVISION GP W L OT PTS GF GA Vancouver 11 6 5 0 12 31 35 San Jose 10 5 3 2 12 34 28 Anaheim 11 5 5 1 11 27 30 Calgary 10 5 5 0 10 33 36 Edmonton 8 4 3 1 9 22 26 Vegas 10 4 5 1 9 22 27 Arizona 9 4 5 0 8 19 19 Los Angeles 10 2 7 1 5 18 36 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Thursdays GamesBuffalo 4, Montreal 3 Nashville 4, New Jersey 3, OT Boston 3, Philadelphia 0 Minnesota 4, Los Angeles 1 Columbus 7, St. Louis 4 Chicago 4, N.Y. Rangers 1 Dallas 5, Anaheim 2 Pittsburgh 9, Calgary 1 Edmonton 4, Washington 1 Arizona 4, Vancouver 1Fridays GamesTampa Bay 3, Vegas 2 Winnipeg 2, Detroit 1 Carolina 4, San Jose 3, SO Ottawa at Colorado, lateTodays GamesFlorida at New Jersey, noon N.Y. Islanders at Philadelphia, 1 p.m. Edmonton at Nashville, 3 p.m. Washington at Calgary, 4 p.m. Buffalo at Columbus, 7 p.m. Winnipeg at Toronto, 7 p.m. Montreal at Boston, 7 p.m. Colorado at Minnesota, 8 p.m. Chicago at St. Louis, 8 p.m. Tampa Bay at Arizona, 9 p.m. Pittsburgh at Vancouver, 10 p.m.LIGHTNING 3, GOLDEN KNIGHTS 2TAMPA BAY 2 1 0 „3 VEGAS 1 0 1 „2 First Period„1, Tampa Bay, Johnson 4, 3:05. 2, Vegas, Theodore 1 (Carpenter), 5:31. 3, Tampa Bay, Point 6 (Stamkos, Kucherov), 16:38. Penalties„Paquette, TB, (interference), 10:21; Point, TB, (holding), 14:02. Second Period„4, Tampa Bay, J.Miller 3 (Sergachev, Killorn), 4:47 (pp). Penalties„ Reaves, VGK, (holding), 3:08; Vegas bench, served by Reaves (delay of game), 4:47; Coburn, TB, (tripping), 8:20. Third Period„5, Vegas, Karlsson 3 (Tuch), 1:47 (pp). Penalties„Girardi, TB, (tripping), 1:16. Shots on Goal„Tampa Bay 6-16-1„23. Vegas 12-6-13„31. Power -play opportunities„Tampa Bay 1 of 2; Vegas 1 of 4. Goalies„Tampa Bay, Vasilevskiy 5-1-1 (31 shots-29 saves). Vegas, Fleury 4-4-1 (23-20). A„18,207 (17,367). T„2:39. Referees„Graham Skilliter, Kelly Sutherland. Linesmen„Derek Nansen, Andrew Smith.JETS 2, RED WINGS 1WINNIPEG 0 1 1 „2 DETROIT 1 0 0 „1 First Period„1, Detroit, Athanasiou 4 (Nielsen, Cholowski), 15:27 (pp). Penalties„Trouba, WPG, (interference), 14:00; Ericsson, DET, (hooking), 16:10. Second Period„2, Winnipeg, Connor 5 (Scheifele, Wheeler), 16:14 (pp). Penalties„ Athanasiou, DET, (slashing), 10:14; Athanasiou, DET, (slashing), 13:14; Bertuzzi, DET, (hooking), 15:43; Perreault, WPG, (hooking), 18:07. Third Period„3, Winnipeg, Byfuglien 2 (Chiarot, Tanev), 13:15. Penalties„Trouba, WPG, (interference), 0:26; Daley, DET, (holding), 6:01. Shots on Goal„Winnipeg 9-21-10„40. Detroit 14-4-10„28. Power -play opportunities„Winnipeg 1 of 5; Detroit 1 of 3. Goalies„Winnipeg, Brossoit 3-0-0 (28 shots-27 saves). Detroit, Howard 1-5-2 (40-38). A„19,515 (20,000). Referees„Brian Pochmara, Kevin Pollock. Linesmen„Scott Driscoll, James Tobias.HURRICANES 4, SHARKS 3, SOSAN JOSE 2 1 0 0 „3 CAROLINA 0 3 0 0 „4Carolina won shootout 1-0.First Period„1, San Jose, Suomela 1 (Burns, Kane), 6:37. 2, San Jose, Meier 6 (E.Karlsson, Burns), 8:16 (pp). Penalties„Teravainen, CAR, (hooking), 7:02; M.Karlsson, SJ, (slashing), 8:28. Second Period„3, Carolina, Hamilton 1 (Ferland, Teravainen), 1:12. 4, San Jose, Hertl 4 (Couture, Labanc), 5:47 (pp). 5, Carolina, McGinn 1, 10:07. 6, Carolina, Teravainen 2 (Aho), 15:14. Penalties„Wallmark, CAR, (slashing), 4:28; Ferland, CAR, (slashing), 6:08; E.Karlsson, SJ, (slashing), 7:09. Third Period„None. Penalties„None. Overtime„None. Penalties„None. Shootout„San Jose 0 (Couture NG, Pavelski NG, Donskoi NG), Carolina 1 (Williams NG, McGinn G, Aho NG). Shots on Goal„San Jose 11-5-5-2„23. Carolina 8-16-11-6„41. Power -play opportunities„San Jose 2 of 3; Carolina 0 of 2. Goalies„San Jose, Dell 1-0-2 (41 shots-38 saves). Carolina, Mrazek 3-2-1 (23-20). A„12,311 (18,680). T„2:42. Referees„Jake Brenk, Eric Furlatt. Linesmen„ Derek Amell, Greg Devorski.AHLAll times EasternEASTERN CONFERENCE ATLANTIC DIVISION GP W L OL SOL PTS GF GA Charlotte 7 6 1 0 0 12 25 14 Spring“eld 6 4 0 0 2 10 28 16 Hartford 9 4 4 1 0 9 28 33 Lehigh Valley 7 4 2 0 1 9 31 29 WB/Scranton 6 4 2 0 0 8 20 16 Bridgeport 7 3 3 1 0 7 20 25 Providence 7 2 4 1 0 5 22 26 Hershey 8 2 5 0 1 5 17 27 NORTH DIVISION GP W L OL SOL PTS GF GA Rochester 8 5 2 1 0 11 32 28 Cleveland 8 5 3 0 0 10 25 22 Utica 9 4 5 0 0 8 30 35 Binghamton 8 4 4 0 0 8 21 28 Laval 8 3 4 1 0 7 21 22 Toronto 8 3 4 0 1 7 31 35 Belleville 7 3 4 0 0 6 22 20 Syracuse 5 2 3 0 0 4 14 16 WESTERN CONFERENCE CENTRAL DIVISION GP W L OL SOL PTS GF GA Milwaukee 8 6 1 1 0 13 32 24 Chicago 7 5 1 0 1 11 31 20 Texas 7 4 1 1 1 10 26 22 Rockford 7 4 2 1 0 9 26 23 Manitoba 6 3 3 0 0 6 16 23 Iowa 5 3 2 0 0 6 21 13 Grand Rapids 6 2 4 0 0 4 16 24 San Antonio 8 1 7 0 0 2 15 27 PACIFIC DIVISION GP W L OL SOL PTS GF GA San Jose 7 5 1 0 1 11 27 16 Colorado 6 4 1 1 0 9 19 15 Tucson 6 4 1 0 1 9 20 18 San Diego 5 3 2 0 0 6 21 20 Stockton 6 2 3 1 0 5 20 31 Ontario 7 1 3 2 1 5 25 36 Bakers“eld 5 2 3 0 0 4 17 152 points for win, 1 point for OT/shootout lossThursdays GamesNo games scheduledFridays GamesSyracuse at Toronto, late Grand Rapids at Belleville, late Hershey at WB/Scranton, late Utica at Rochester, late Charlotte at Binghamton, late Cleveland at Milwaukee, late Chicago at Texas, late Colorado at Iowa, late San Jose at San Antonio, late Tucson at Ontario, late Stockton at San Diego, 1lateTodays GamesManitoba at Milwaukee, 7 p.m. Cleveland at Rockford, 7 p.m. WB/Scranton at Hershey, 7 p.m. Charlotte at Syracuse, 7 p.m. Grand Rapids at Belleville, 7 p.m. Laval at Rochester, 7:05 p.m. Providence at Spring“eld, 7:05 p.m. Lehigh Valley at Binghamton, 7:05 p.m. Bridgeport at Hartford, 7:30 p.m. San Jose at Texas, 8 p.m. Colorado at Iowa, 8 p.m. Stockton at Bakers“eld, 10 p.m. Tucson at San Diego, 10 p.m.GOLFWORLD GOLF CHAMPIONSHIPSHSBC CHAMPIONSFridays leaders at Sheshan International Golf Club, Shanghai. Purse: $10 million. Yardage: 7,261; Par: 72Second RoundTony Finau 66-67„133 Patrick Reed 64-72„136 Justin Rose 69-67„136 Tommy Fleetwood 68-68„136 Xander Schauffele 66-71„137 Patrick Cantlay 70-68„138 Kyle Stanley 70-69„139 Kiradech Aphibarnrat 68-71„139 Keegan Bradley 69-70„139 Emiliano Grillo 70-69„139 Thomas Pieters 75-64„139 Pat Perez 70-69„139 Ryan Fox 70-70„140 Billy Horschel 68-72„140 Ian Poulter 69-71„140 Rafa Cabrera Bello 68-73„141 Andrew Putnam 70-71„141 Paul Casey 73-68„141 Alexander Levy 71-70„141 Jason Day 71-70„141 Tyrrell Hatton 72-70„142 Adam Scott 69-73„142 Hideki Matsuyama 72-70„142 Adam Hadwin 74-68„142 Andy Sullivan 72-71„143 Chez Reavie 70-73„143 Branden Grace 72-71„143 Andrea Pavan 72-71„143 George Coetzee 69-74„143 Alex Noren 74-69„143 Thorbjorn Olesen 75-69„144 Gaganjeet Bhullar 72-72„144 C.T. Pan 68-76„144 Matt Wallace 69-75„144 Wenchong Liang 72-73„145 Alexander Bjork 70-75„145 Haotong Li 73-72„145 Patton Kizzire 74-71„145 Satoshi Kodaira 72-73„145 Brian Harman 73-73„146 Byeong Hun an 75-71„146 Scott Vincent 73-73„146 Sihwan Kim 72-74„146 Brooks Koepka 72-74„146 John Catlin 75-71„146 Matthew Fitzpatrick 67-80„147 Dustin Johnson 74-73„147 Justin Harding 76-71„147 JC Ritchie 71-76„147 Jason Norris 74-73„147 Adrian Otaegui 72-75„147 Sanghyun Park 77-71„148 Xinjun Zhang 72-76„148 Oliver Bekker 77-71„148 Adam Bland 72-76„148 Cameron Smith 76-72„148 Erik van Rooyen 76-72„148 Jason Scrivener 75-74„149 Julian Suri 74-75„149 Rory McIlroy 72-77„149 Yechun Yuan 78-71„149 Kevin Na 75-74„149 Charley Hoffman 74-75„149 Yuta Ikeda 75-74„149 Jon Rahm 73-76„149 Jorge Campillo 73-77„150 Francesco Molinari 76-75„151 Russell Knox 74-77„151 Brandt Snedeker 75-76„151 Lucas Bjerregaard 77-74„151 Ashun Wu 73-80„153 Brett Rumford 73-80„153 Brandon Stone 74-80„154 Yanwei Liu 75-79„154 Bowen Xiao 76-79„155 Yuki Inamori 74-82„156 Shubhankar Sharma 80-80„160PGA TOURSANDERSON F ARMS CHAMPIONSHIPFridays leaders at Country Club of Jackson, Jackson, Miss. Purse: $4.4 million. Yardage: 7,440; Par: 72First RoundCameron Champ 34-31„65 Cameron Tringale 32-34„66 Rory Sabbatini 36-31„67 D.J. Trahan 35-32„67 Andres Romero 33-34„67 Chad Ramey 34-33„67 Robert Streb 34-33„67 Seth Reeves 33-34„67 Shawn Stefani 33-35„68 Scott Langley 34-34„68 Jonathan Byrd 34-34„68 Jhonattan Vegas 36-32„68 Scottie Schef”er 34-34„68 Matt Every 34-34„68 Robert Garrigus 37-31„68 Lucas Glover 35-33„68 Norman Xiong 32-36„68 Nick Taylor 35-34„69 Sam Saunders 36-33„69 Richy Werenski 35-34„69 Vaughn Taylor 32-37„69 Kevin Streelman 35-34„69 Sam Burns 36-33„69 Fabian Gomez 34-35„69 Hudson Swafford 33-36„69 Dawson Armstrong 36-33„69 Carlos Ortiz 36-33„69 Nate Lashley 32-37„69 Curtis Luck 35-34„69 Alex Cejka 34-36„70 Scott Stallings 38-32„70 Kevin Stadler 35-35„70 Billy Hurley III 34-36„70 Patrick Rodgers 36-34„70 J.J. Henry 35-35„70 Sepp Straka 37-33„70 Adam Schenk 36-34„70 Brandon Hagy 35-35„70 Alex Prugh 34-36„70 Bill Haas 36-34„70 Ryan Armour 34-36„70 Harold Varner III 36-34„70 Doug Ghim 33-37„70 Nicholas Lindheim 35-35„70 Brady Schnell 34-36„70 Martin Piller 36-34„70 Kevin Dougherty 35-35„70 Seamus Power 36-35„71 George McNeill 37-34„71 John Huh 35-36„71 Denny McCarthy 35-36„71 John Chin 35-36„71 Corey Conners 36-35„71 Tom Lovelady 35-36„71 Talor Gooch 36-35„71 Julian Etulain 37-34„71

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018 COLLEGE FOOTBALL: Florida GatorsBy MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ Dan Mullen remembered the outcomes, but he couldnt quite recall the details. So he went searching for the Florida-Georgia box scores from his “rst stint (2005-08) with the Gators. It was an enjoyable refresher course. Mullen went 3-1 against the Bulldogs as Floridas offensive coordinator, including two wins that helped propel the team to Southeastern Conference and national championships. The last one was his most memorable, a 49-10 victory that was essentially over early enough for Mullen to spend the “nal few minutes on the sideline instead of the coaches booth. I didnt always get to experience all that fun stuff on the “eld back then,Ž he said. So to come down on the “eld for the last two minutes of the game was pretty cool.Ž Mullen begins a new chapter in the Worlds Largest Outdoor Cocktail PartyŽ when No. 9 Florida (6-1, 4-1 SEC) and seventh-ranked Georgia (6-1, 4-1) meet in Jacksonville for the 83rd time in the last 86 years Saturday. For Mullen, who returned to Gainesville after nearly a decade at Mississippi State, the rivalry hasnt changed a bit. It has ultra-high stakes and title-game aspirations. Florida and Georgia enter the neutral-site game ranked inside the top 10 for the “rst time since 2008, and the winner likely will wind up close to the fourth spot in the “rst edition of the College Football Playoff rankings next week. The loser probably can forget about playing for a national championship or getting to Atlanta for the SEC title game. If youre not amped up this game or youre not excited, youre screwed up in the head,Ž Florida guard Tyler Jordan said. ESPNs College GameDay as well as SEC Nation will broadcast live a few hundred yards apart, the “rst time theyve been at the same venue on the same day during the regular season. Its also the “rst game in a two-week span that will showcase the SECs top teams, with top-ranked Alabama visiting No. 4 LSU next Saturday night. It wont be about what we say or how we say it,Ž third-year Georgia coach Kirby Smart said. Itll be about who plays well on the “eld and who controls the line of scrimmage that will be the key to this game. Its not waving a magic wand or some guy giving a speech in the locker room. Its really just work.Ž The Bulldogs got outworked at LSU two weeks ago falling behind 16-0 in the “rst half and losing 3616. The Tigers ran for 275 yards and took advantage of four turnovers. Georgia has spent the last two weeks stewing over their performance. You kind of need things like sometimes to kind of humble you and put things in perspective, just to show how much more you have to work for,Ž defensive end Jonathan Ledbetter said. You might have thought you were playing pretty well, doing everything the right way, but theres always room for improvement. Youve got to “x those areas.Ž Florida has come a long way since losing to Kentucky in early September. The Gators have won “ve in a row while making strides on both sides of the ball. They also havent forgotten last years 42-7 debacle in Jacksonville They spent the week dealing with fallout from coach Jim McElwains alleged death threats and were told just before the game that McElwain likely would be gone after Guys are still feeling that pain from last year,Ž Gators running back Lamical Perine said. Theres a lot of fuel from that.Ž Here are some other things to know about Florida and Georgia:Ground gamesGeorgia has the best rushing attack in the conference, with Elijah Holy“eld and DAndre Swift combining to gain 850 yards and eight touchdowns. Florida counters with a three-man rotation that features Jordan Scarlett, Perine and freshman Dameon Pierce. Smart called the running game criticalŽ to the outcome. You look at the history of the Georgia-Florida game, which weve done and shown our players,Ž he said. The team that leads it in rushing tends to win.Ž COLLEGE FOOTBALL: South FloridaBy JEREMY RAKESASSOCIATED PRESSHOUSTON „ South Florida coach Charlie Strong is looking for more consistency from his team after it was tested by UConn last week. The No. 21 Bulls (7-0, 3-0 American) will look to set a record for the best start in school history „ while also keeping pace with fellow undefeated UCF atop the American Athletics East Division „ when they visit Houston (6-1, 3-0) on Saturday. We have to be consistent, and thats what we havent been,Ž Strong said. We might play a really good half of defense and then the next week is bad. You play a really bad half of offense and then the next half is good, so the consistency is what we need to get and we need to put it all together.Ž The Bulls hung on for a 38-30 win over the Huskies after a sluggish “rst half. Despite piling up 611 yards, including 346 yards rushing, South Florida had to put together a strong second half to get the win. Its about executing,Ž Strong said. You look at our offense, and I think we are the No. 11 offense in the country averaging over 600 yards. We can score with people, and once we get going, we have enough weapons we can match people.Ž The Cougars will be a tough road test with a dynamic offense and a defense led by defensive tackle Ed Oliver, who is expected to be a top pick in next years draft. For the Bulls, who remain in the conversation for the possible of Group of Five spot in New Years Six bowls, the game is the biggest they have had this season. We know what we are up against,Ž Strong said. We know we are going into someone elses territory. I told them its going to be a hornets nest. We just have to be game ready to take on anything that comes at us.ŽOliver questionableHouston coach Major Applewhite listed Oliver as questionable for the game with a bruised knee early in the week. Oliver, who has been discussed in the Heisman Trophy conversation, has 51 tackles, 13 tackles for losses and three sacks this season.Cronkrite goes for recordSouth Florida running back Jordan Cronkrite is looking for his sixth straight 100-yard rushing game, which would set a Bulls record. Quinton Flowers in 2016 and Marlon Mack in 2015 each had “ve straight 100-yard rushing games. Cronkite, who rushed for 103 yards against UConn, has rushed for 860 yards and six touchdowns this season. Jordans a complete back,Ž Strong said. Hes big and strong enough where he can run inside. Then hes quick enough where he can get outside and outrun people. Hes physical enough where he can take on any type of pass-rusher.ŽCougar kingQuarterback DEriq King rallied the Cougars for a 28-24 win at South Florida last season, the Bulls “rst loss of the year. King, who threw for 137 yards and a touchdown and rushed for a game-winning 20-yard touchdown with 11 seconds left, has started every game this season. He has thrown for 1,984 yards and 23 touchdowns and ran for another nine scores. What hes done from that point on is where all the credit goes,Ž Applewhite said. How hard hes worked, the time hes put in with coach (Kendall) Briles and his teammates, and continuing to strengthen his leadership role and strengthen the competitive muscle of our football team. He is a tough, “erce competitor and you have to have that at quarterback and hes done a great job.ŽFreshmen contributing on usf defenseRedshirt freshmen Mekhi LaPointe and Nick Roberts led the Bulls defense last week with 11 and 10 tackles, respectively, and Roberts had a 61yard interception return to set up a late touchdown. Roberts is second on the team with 46 tackles and two interceptions, while LaPointe has 30 tackles, including two for losses. COLLEGE FOOTBALL: Five ThingsBy STEVE MEGARGEEAP SPORTS WRITERThis is shaping up as a week of rest for many of the top playoff contenders. No. 1 Alabama and No. 4 LSU have open dates this week as they prepare for their Nov. 3 showdown at Baton Rouge. No. 5 Michigan also is off before hosting No. 17 Penn State next week. That leaves No. 2 Clemson and No. 3 Notre Dame as the only top-“ve teams playing this week. Clemson visits Florida State while Notre Dame faces Navy in San Diego. Both should be on upset alert. Each of the last three weeks, a team ranked in the top “ve has lost. LSU was “fth when it fell to Florida on Oct. 6, Georgia was second before losing at LSU two weeks ago and Purdue upset a second-ranked Ohio State team last week. Heres a rundown of some things to know heading into the seasons seventh weekend.Best gameNo. 7 Georgia vs. No. 9 Florida in Jacksonville, Florida Florida and Georgia are tied for the SEC Eastern Division lead with No. 12 Kentucky, which already beat Florida and will host Georgia next week. The Bulldogs and Gators also still hold out playoff hopes. Each teams had two weeks to prepare for this game. Georgia will be playing for the “rst time since its 36-16 loss at LSU. This game represents a second chance for Florida quarterback Feleipe Franks, who went 7 of 19 for 30 yards and was sacked “ve times in a 42-7 loss to Georgia last year Florida had beaten Georgia three straight times before last years game.Heisman watchPurdue WR Rondale Moore No true freshman has ever won the Heisman Trophy, but Moore is performing well enough that he should at least merit consideration for a trip to New York if he keeps up this pace. Moore has gained 179.9 all-purpose yards per game to rank second among all Football Bowl Subdivision players behind only Memphis Darrell Henderson. Moore has 57 catches for 728 yards and seven touchdowns while also rushing for 163 yards on only 11 carries. And returns punts and kicks. In Purdues 49-20 victory over Ohio State, Moore caught 12 passes for 170 yards and two touchdowns. Moore will try to build on that performance Saturday when Purdue visits Michigan State.Numbers to know2.39 „ Average per carry allowed by No. 23 Utah, the best in FBS The Utes are at UCLA on Friday night. 4 „ Clemson is attempting to become the “rst team to beat Florida State in Atlantic Coast Conference play in four straight seasons. Miami beat Florida State six straight times from 2000-04 but didnt join the ACC until 2004. 6-1 „ The road team has won six of the last seven meetings in the Oklahoma-Kansas State series. The only victory by a home team during that stretch was an Oklahoma 38-17 victory in 2016 The eighth-ranked Sooners are at home and favored by 24 over Kansas State. 54.5 „ Thats the punting average of Texas A&Ms Braden Mann, which puts him on an NCAA record pace. The highest single-season average by an FBS punter who attempted at least 36 punts was 50.3, set by LSUs Chad Kessler in 1997. 150 „If No. 18 Iowa wins Saturday at Penn State, Kirk Ferentz would become just the “fth coach in Big Ten history to earn 150 career wins at a Big Ten school. The others are Woody Hayes (202), Amos Alonzo Stagg (199), Bo Schembechler (194) and Joe Paterno (162). 1977 „ The last year Kentucky posted a winning record in Southeastern Conference competition. The 12th-ranked Wildcats (6-1, 4-1 SEC) can clinch a winning record in league play Saturday with a road victory at Missouri.Under the radarNo. 21 South Florida at Houston South Florida, one of “ve remaining unbeaten FBS teams, will put that perfect record on the line Saturday when it visits Houston in the American Athletic Conference. Houston (6-1, 3-0 American) leads the West Division and has won four straight since losing 63-49 at Texas Tech USF (7-0, 3-0) is one of three East Division teams unbeaten in league play along with No. 10 Central Florida (7-0, 4-0) and Temple (5-3, 4-0). USFs Jordan Cronkrite has rushed for at least 100 yards in “ve straight games. Houstons defensive line features Ed Oliver, whose status for the USF game is uncertain after he bruised a knee last week in a 49-36 victory over Navy .Hot seat watchLarry Fedora, North Carolina Fedora owns a 44-39 record in his seven seasons at North Carolina, but hes lost 16 of his last 20 games. North Carolina was ranked 15th in November 2016 when it fell to Duke, starting a tailspin that hasnt stopped. The Tar Heels dropped three of their last four games in 2016 „ the lone win coming against FCS program The Citadel „ and went 3-9 last year. North Carolina (1-5) carries a four-game losing streak into Saturdays game at Virginia. Fedora is under contract through the 2022 season, a deal agreed to after the Tar Heels won the ACCs Coastal Division in 2015. A buyout could cost UNC around $12 million. COLLEGE FOOTBALL: Florida StateBy PETE IACOBELLIAP SPORTS WRITERFlorida State tailback Cam Akers thinks the Seminoles might “nally have found their footing this season. Theyll surely need it with No. 2 Clemson in Tallahassee. Florida State (4-3, 2-3 Atlantic Coast Conference) has won three of its past four games after a dreadful start under “rst-year coach Willie Taggart that had some fans wondering if another dark, freefall was ahead for the former powerhouse program. Akers said his teams 3817 win over Wake Forest last week was a breakthrough for him after a two-touchdown performance „ one of them on a 58-yard burst. He said hes ready to build on that against the Tigers (7-0, 4-0). It just makes me want more,Ž Akers said. A weight has been lifted off my shoulders. I dont want to stop there.Ž Akers will have his hands full, though, to keep that going. Clemson enters fourth in the ACC in rushing yards allowed at 107 a game. It has permitted just six rushing TDs, just one off the fewest in league. Weve just got to turn it up a notch,Ž Florida State quarterback Deondre Francois said. We know theyre going to come ready to play. We know theyve got one of the best (defensive lines) in the country, if not the best in the country. So weve got to prepare like that.Ž The Tigers hope to keep doing what theyve done much of the season. They come off their most dominating performance so far, a 41-7 pummeling of No. 22 North Carolina State in what was billed as a tight showdown between the ACCs last two undefeated teams. I think were in a really good spot for this stage,Ž Clemson coach Dabo Swinney said. The Tigers enter with the ACCs top rusher in Travis Etienne, who has rushed for three touchdowns in each of their past three games. Etienne has 14 rushing TDs this season, which is tied for most in the FBS with Florida Atlantics Devin Singletary. Some other things to watch when No. 2 Clemson plays at Florida State:Clemson motivationTigers coach Dabo Swinney drove home the point all week that despite Florida States early struggles, the Seminoles are dangerous, talented and capable of playing with the Tigers. He also made sure his players knew Clemson had never won two straight games at Florida State. Thats something weve thought about,Ž Clemson defensive tackle Christian Wilkins said.Lawrences timeClemson quarterback Trevor Lawrence looked poised and polished in leading the Tigers to the win over North Carolina State. Lawrence, the long-haired, strong-armed freshman, threw for a career best 308 yards in his third college start. Lawrence expects to build on that showing at Florida State.Close callFlorida State quarterback Deondre Francois recalled the shootout with Clemson two years ago where the Tigers rallied for a 37-34 victory. The Seminoles had a chance to answer after Clemsons go-ahead TD with 2:06 to go, but Francois said the team made too many mistakes and couldnt execute on the “nal drive. That just keeps replaying in my head,Ž he said.Not buying itClemson coach Dabo Swinney brushed off talk that Doak S. Campbell Stadium will be half-“lled and dull because of an expected Tiger blowout. This is Clemson-Florida State,Ž he said. I know there will be a really good crowd. Ill be very surprised if theres not.ŽTurning tideThe once lopsided series with Florida State and Clemson is turning in the Tigers favor. The Seminoles had won 11 straight in the series after joining the ACC. Clemson, though, has won eight of 15 meetings between 2003 and 2017. A win Saturday would be Clemsons fourth straight over FSU, a “rst for the Tigers.Floridas Dan Mullen returns to high-stakes Cocktail Party Recent history says No. 2 Clemson, No. 3 ND should be wary Florida State looks for breakthrough win ClemsonSouth Florida visits Houston

PAGE 31

The Sun | Saturday, October 27, 2018 www.yoursun.com E/N/C Page 7By JOE KAYAP SPORTS WRITERCINCINNATI „ With their defense unable to stop anybody, the Buccaneers “red their coordinator and got a better showing „ and a slump-busting win „ the next time out. The Bengals wont be doing anything so drastic, even though theyve got signi“cant issues that came to the forefront during their second-worst drubbing under coach Marvin Lewis. All they can do is hope players get healthy and things get better before it all slips away. Their matchup Sunday at Paul Brown Stadium could be a pivotal moment heading into the seasons midpoint. I still believe were in great shape,Ž Bengals receiver Tyler Boyd said. I dont think were a bad team or were coming off a week we cant overcome. But weve got to tighten up now.Ž Tampa Bay (3-3) ended a three-game slide that cost defensive coordinator Mike Smith his job. He was replaced last week by former Bucs assistant coach Mark Duffner, who simpli“ed the game plan. The Buccaneers held Cleveland to 305 total yards and had “ve sacks during a 26-23 overtime victory The showing was encouraging, and so is the upcoming schedule. Tampa Bay is nearing the end of a stretch of four road games out of “ve, with one more at Carolina next week. Then the Buccaneers play four of “ve at home. How we won the game Sunday „ if we continue doing that, I think well be “ne,Ž said defensive end Jason Pierre-Paul, who has had a sack in each of the last “ve games. Its not so clear cut for the Bengals (4-3), who have squandered much of their fast start with a last-minute home loss to Pittsburgh and a 45-10 loss at Kansas City last Sunday night. The defense got shredded for 551 yards, the offense managed a season-low 239 total yards, and there were missed tackles and botched plays that “gured in their second-biggest margin of defeat during Lewis 16 seasons. The game on Sunday begins a favorable stretch for the Bengals: four of “ve at home. Theyve already fallen out of “rst place in the AFC North and cant slip any more behind. This game is important for us, and we want to end the “rst half of the season the right way,Ž quarterback Andy Dalton said. Five things to watch at Paul Brown Stadium:Better DThe Buccaneers defense was much better vs. Cleveland, but it still ranks last in pass defense. Middle linebacker Kwon Alexander and backup linebacker Jack Cichy suffered season-ending knee injuries against the Browns, forcing a shuf”e at the position. Adarius Taylor moves from outside linebacker to the middle, and Devante Bond „ who rejoined the team last week after being released in September „ takes over at the outside spot. Thats a great linebacker we lost,Ž Pierre-Paul said of Alexander.Third timeJameis Winston makes his third start since returning from a suspension for violating the NFLs personal conduct policy. The Buccaneers offense is ranked No. 1 in the league. Winston threw for 365 yards against the Browns but was sacked four times, threw a pair of interceptions and lost a fumble, a reminder of his biggest problem: turnovers. Its costing us points and putting us at risk,Ž offensive coordinator Todd Monken said.Daltons challengeDalton got off to his best start since 2015 throwing for 11 touchdowns in the “rst four games. The offense has stalled in the last three, with Dalton throwing for only four touchdowns. The Bengals have been hurt by the loss of two tight ends and running back Giovani Bernard. They were one-dimensional in the drubbing at Kansas City, with receiver A.J. Green accounting for 110 of their 139 total yards in the “rst half. Theyll be looking to get running back Joe Mixon and the other receivers more heavily involved against the Buccaneers. A.J. is going to get his „ he deserves it, and he should,Ž Dalton said. Hes a big part of why this offense has been successful throughout the years. But if we can spread the ball around, it helps.ŽFlat and flattenedThe Bengals defense played its sloppiest game in Kansas City, with missed tackles helping the Chiefs pile up those 551 yards. Cincinnatis defense is ranked second to last in the league in yards allowed and third worst in points allowed. Weve just got to have that “re,Ž cornerback Dre Kirkpatrick said. We didnt play with enough “re.ŽOld friendsLewis and Bucs coach Dirk Koetter have been close friends since they were teammates at Idaho State from 1978-80. They were in each others weddings. They remain close even as they get set to try to beat each other. When youre playing each other, I dont know if youd say its special because both guys want their team to win,Ž Koetter said. Well be rooting against each other.Ž NFL: Tampa Bay Buccaneers NFL: Houston Texans NFL NFL: Miami DolphinsBucs out of tailspin, Bengals in 1 as midpoint approaches AP PHOTOAt left, Tampa Bay Buccaneers quarterback Jameis Winston (3) runs during the second half of an NFL football game against the Chicago Bears, in Chicago. At right, Cincinnati Bengals quarterback Andy Dalton (14) works against the Atlanta Falcons during the second half of an NFL football game, in Atlanta. By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Texans receiver Will Fuller has a torn knee ligament and will miss the rest of the season, a big blow to a team that has won “ve in a row and is coming off a high-scoring victory. He was injured during the fourth quarter Thursday night against Miami when he became entangled with a defender and tumbled to the ground. Coach Bill OBrien said Friday he doesnt know when Fuller will have surgery to repair the anterior cruciate ligament in his right knee. Im very disappointed for Will because Wills a great guy,Ž OBrien said. Hes really been playing at a high level.Ž Fuller had a season-high 124 yards receiving with a 73-yard touchdown on Thursday before the injury. He had 503 yards receiving and four touchdowns in seven games this season. The third-year player was a “rst-round pick in 2016. The Texans ran up a season-high 42 points against the Dolphins and have recovered from their 0-3 start to the season. At 5-3, they are leading the AFC South. If you go through every team, everybodys dealing with injuries,Ž OBrien said. Its such a cliche, but the coaching staff, the players, we all have to pitch in and “gure it out and “gure out how were going to construct the offense. And maybe some things will be the same and maybe some things will be a little bit different.Ž The loss of Fuller is the latest setback for a team which played without receiver Keke Coutee on Thursday night. The rookie, a fourth-round pick, injured his hamstring last Sunday against Jacksonville after missing the “rst three games of the season with a different hamstring injury. Since Houston doesnt play again until a trip to Denver on Nov. 4, there is a possibility that Coutee will be healthy by then.Texans Will Fuller out for season with torn knee ligament By JORDAN GODWINASSOCIATED PRESSHOUSTON „ Miami Dolphins coach Adam Gase couldnt hide his irritation with the teams defense after a 42-23 loss to the Houston Texans on Thursday night. Weve got to get better fast,Ž he said. The Dolphins allowed a season high in points on a night Texans quarterback Deshaun Watson matched a career best with “ve touchdown passes, including ones of 73 and 49 yards. When asked if second-year defensive coordinator Matt Burkes job was at stake, Gase said he hadnt considered making a major change to his defensive staff. But added that the coaches need to evaluate why the defense is giving up what he called a massive amount of yardage.Ž They try to get everything patched up as fast as possible,Ž Gase said of the staff. These guys were hired because I liked them when we were coming into the situation we were in. I trusted Matt to get this thing going in the right direction. There were a lot of good things that had happened over the last two years,Ž he continued. Weve just got to “gure out where are out issues. Is it players? Is it schemes? We have to evaluate that, and we cant be afraid to change if we have to.Ž Miamis rush defense, which entered the week ranked 29th in the NFL by allowing 136.7 yards a game, allowed Houston another 188 rushing yards on 5.4 yards per carry. Former Dolphins running back Lamar Miller had 133 rushing yards on 18 carries, including a 2-yard touchdown run. Linebacker Cameron Wake, a “ve-time Pro Bowler, defended Burke, saying: Hes good,Ž and placed most of the blame on player performance. Theres no magic pill, there is no secret „ its defense,Ž Wake said. Each player has a gap or a man or a zone, whatever it is. At some point, the ball is going to get there, and someone is accountable for that. Every man for 60 minutes has to be there. Well “nd that guy whos not doing what theyre supposed to be doing.Ž After a 3-0 start to the season with wins over the Titans, Jets and Raiders, the Dolphins have slumped to fall to 4-4. We didnt get this one, but at the same time, four weeks ago, everybody was all ”owers and cotton candy and puppies and all that,Ž Wake said. Its not a situation where the sky is falling, but youve got to look at yourself in the mirror, each man from top to bottom and ask: What is your role and are you ful“lling that role?Ž With starting quarterback Ryan Tannehill still sidelined with a shoulder injury, the Dolphins turned to Brock Osweiler for a third straight game. In his return to Houston, where he spent one season, Osweiler completed 21 of 37 passes for 241 yards, no touchdowns and an interception. Receiver DeVante Parker had 134 yards on six catches. We need to learn from it and get back to work,Ž Osweiler said. Coach Gase just told us in the locker room that we need to hone in on the details of our system, and hes exactly right.Ž After Thursdays loss, Gase said he didnt know if Tannehill would be healthy in time for Miamis next game on Nov. 4 against the Jets and that hed worry about that next week.Miamis defense struggles in loss to TexansBy BARRY WILNERAP PRO FOOTBALL WRITERNEW YORK „ Sometimes its not the quarterback who has fallen apart, its the quarterbacking situation that has gone wrong. Fans and expertsŽ can scream all they want about Eli Manning, Blake Bortles and Derek Carr. The truth is, Manning likely isnt washed up, Bortles should never be counted on as the go-to guy on offense, and Carr doesnt seem to have the con“dence of the old/new coach. While the Patriots, Saints and Packers can relax knowing they have Hall of Fame-quality QBs, and the Steelers, Chargers and Seahawks have men behind center who could be in that company, a bunch of teams have predicaments at the key offensive position. And its not necessarily the players involved who should be the targets of all the criticism. Take Buffalo, for example. Bills faithful were so thrilled to see their team break that ridiculously long playoff drought that they ignored or pushed aside the fact the Bills are not real talented. Well coached for sure, but not brimming with stars. Then management messed up the backup QB con“guration by acquiring, then getting rid of, AJ McCarron after having traded away Tyrod Taylor, who helped get them to the postseason for the “rst time since the turn of the century. Sure, going after Josh Allen in the “rst round of the draft made sense. Sticking him in behind a depleted and under-skilled line and with no true No. 1 receivers does not. Whats going on in Jacksonville is another example of much of the blame being misplaced. No, Bortles has not earned his keep this season, but hes been inconsistent throughout his “ve-year pro career, and there was no reason to believe hed become an All-Pro. Thats not what the Jaguars were looking for, anyway „ though they would have taken it. They want to pound the ball with Leonard Fournette, but hes been injured almost as often as hes been healthy. And they wanted to rely on their defense, which has sprung leaks. Bortles strength is as a complementary piece. When he has to be a focal point, he tends to ”op. Then theres Manning, whose two Super Bowl rings should have earned him a lot more respect and leeway than the New York fans or tabloids are willing to dole out. Manning hasnt lost his grit, his intelligence or his arm strength. What hes lost is a semblance of protection from an offensive line weaker than any other than perhaps Buffalos. Manning also is in a new offensive system for the third time in four years. If thats a problem for a veteran quarterback „ and it is „ imagine how challenging it is for the relative kids. Rich Gannon, the 2002 NFL MVP who spent much of his career mastering difference schemes and now dissects them as one of the most insightful NFL TV analysts, points directly to system change as a culprit for poor quarterback play in some cities. Different systems are the most dysfunctional situation you can have,Ž Gannon says. A guy like Alex Smith, look at what he went through with all the coordinators in his “rst seven years in the league (in San Francisco). Its crazy, and the player is never able to grow in a system. I think you see it with Mariota; Marcus is not able to grow with a system because of all those changes, and you are stunting their growth when you do it. Suppose I say to you in the “rst year, we are going to learn German together. Then I come to you the next year, we are going to learn Spanish. The next year its French, then Polish. You have nothing to fall back on and that is what is happening with a lot of these situations. They draft a guy and in his “rst year they put him through that? You cant let the system change around the quarterback. One of the biggest reasons that Mike McCarthy and Aaron, Sean Payton and Drew, or Tom and the Patriots have had so much success is (continuity). When Charlie Weis was getting ready to leave, the Patriots didnt look outside, they stayed in the building and hired someone you didnt know, Josh McDaniels. When Josh left (for Denver), they promoted Bill OBrien. Then Josh returned.Ž Gannon also notes that putting novice quarterbacks on the “eld so early is a recipe for failure because of the practice limitations in the offseason and regular season. You can cram all kinds of stuff into their heads, and some playbooks stack high enough to use as Olympic diving boards. Its all about reps, right? Repetition is the mother of learning,Ž he says. These rookies arent getting the reps. We have the rules where when they are in college and its not until they graduate can you get them in to the program. Then they took away quarterback school and some of the learning in the spring (through the CBA). Most of them are not getting the reps initially „ Allen and (Jets rookie Sam) Darnold werent getting a ton, even (Clevelands top overall draftee) Baker May“eld wasnt because they were going with Tyrod Taylor. Then Tyrod gets hurt and they go, Now well give you all the reps. Thats on Sept. 10. Cant work like that.ŽSometimes its not the QB who is to blame for failings

PAGE 32

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 27, 2018 TODAY / TONIGHTPeriods of sun; less humid Partly cloudyHIGH 83 LOW 6110% chance of rain 5% chance of rainSunshine and pleasant with low humidity79 / 550% chance of rain SUNDAY GULF WATER TEMPERATURENice with plenty of sun85 / 600% chance of rain MONDAYPleasant with plenty of sunshine86 / 640% chance of rain TUESDAYPartly sunny and nice87 / 6725% chance of rain THURSDAYBeautiful with sunshine and patchy clouds87 / 6810% chance of rain WEDNESDAY 0 2 3 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 470-50 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 VENICE758086878277Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 2.60Ž Normal month to date 2.60Ž Year to date 58.88Ž Normal year to date 46.63Ž Record 0.70Ž (1993) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 1.50Ž Normal month to date 3.16Ž Year to date 40.26Ž Normal year to date 45.93Ž Record 0.70Ž (1993) High/Low 88/72 Normal High/Low 85/64 Record High 91 (2010) Record Low 49 (1982) High/Low 87/68 High/Low 86/79 Normal High/Low 83/64 Record High 92 (2003) Record Low 47 (1968)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 2.60 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 58.88 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 72 55 pc 76 64 s Bradenton 78 62 pc 76 59 s Clearwater 77 64 pc 75 65 s Coral Springs 89 65 pc 80 61 s Daytona Beach 78 54 pc 73 55 s Fort Lauderdale 88 66 pc 80 63 s Fort Myers 84 61 pc 80 55 s Gainesville 74 47 pc 74 51 s Jacksonville 75 48 pc 75 51 s Key Largo 85 71 pc 80 68 s Key West 87 74 s 82 73 s Lakeland 79 55 pc 76 54 s Melbourne 83 58 pc 77 58 s Miami 89 68 t 81 62 s Naples 84 64 pc 80 58 s Ocala 76 47 pc 75 50 s Okeechobee 84 56 pc 78 51 s Orlando 78 54 pc 76 53 s Panama City 71 55 pc 77 67 s Pensacola 71 55 s 79 64 s Pompano Beach 89 67 pc 81 62 s St. Augustine 75 54 pc 73 57 s St. Petersburg 79 61 pc 77 63 s Sarasota 80 60 pc 77 58 s Tallahassee 71 48 pc 76 57 s Tampa 79 59 pc 77 59 s Vero Beach 84 57 pc 77 56 s West Palm Beach 87 62 pc 79 60 s 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 4:12a 12:09p 6:42p 11:05p Sun. 4:48a 1:03p 7:55p 11:32p Today 2:49a 10:25a 5:19p 9:21p Sun. 3:25a 11:19a 6:32p 9:48p Today 1:24a 9:27a 5:01p 7:50p Sun. 1:55a 10:21a ----Today 4:44a 12:38p 7:14p 11:34p Sun. 5:20a 1:32p 8:27p --Today 1:04a 9:04a 3:34p 8:00p Sun. 1:40a 9:58a 4:47p 8:27p NW 8-16 1-3 Light WNW 12-25 3-6 ModerateFt. Myers 84/61 part cldy none Punta Gorda 85/59 part cldy none Sarasota 80/60 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 TABLELast Oct 31 New Nov 7 First Nov 15 Full Nov 23 Today 9:28 p.m. 10:21 a.m. Sunday 10:21 p.m. 11:23 a.m. Today 7:35 a.m. 6:49 p.m. Sunday 7:36 a.m. 6:48 p.m. Today 8:23a 2:09a 8:51p 2:37p Sun. 9:25a 3:11a 9:54p 3:39p Mon. 10:29a 4:14a 10:58p 4:44p Monterrey 77/57 Chihuahua 75/49 Los Angeles 86/62 Washington 58/50 New York 52/47 Miami 89/68 Atlanta 60/48 Detroit 50/39 Houston 81/60 Kansas City 69/51 Chicago 53/42 Minneapolis 58/45 El Paso 76/54 Denver 76/41 Billings 61/36 San Francisco 69/58 Seattle 58/51 Toronto 44/32 Montreal 40/33 Winnipeg 47/35 Ottawa 40/29 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: 10/27/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 68 46 s 72 49 s Anchorage 46 38 c 41 29 c Atlanta 60 48 pc 72 53 s Baltimore 56 45 r 60 44 pc Billings 61 36 sh 64 41 s Birmingham 62 47 pc 76 51 s Boise 69 52 pc 67 42 pc Boston 52 47 r 59 45 c Buffalo 43 36 r 45 37 sh Burlington, VT 42 36 r 44 40 sh Charleston, WV 51 43 r 58 44 r Charlotte 65 43 pc 66 48 pc Chicago 53 42 c 52 40 r Cincinnati 52 40 sh 57 42 r Cleveland 51 42 r 51 41 sh Columbia, SC 69 45 pc 71 51 s Columbus, OH 52 41 r 53 41 r Concord, NH 40 36 r 50 34 c Dallas 81 59 s 83 61 s Denver 76 41 s 73 46 s Des Moines 65 46 pc 60 36 s Detroit 50 39 r 49 37 sh Duluth 50 42 c 47 35 c Fairbanks 36 24 c 29 17 sn Fargo 55 36 pc 54 32 pc Hartford 48 42 r 55 40 c Helena 59 35 pc 61 38 pc Honolulu 87 77 sh 87 75 c Houston 81 60 s 84 61 s Indianapolis 53 40 c 57 40 r Jackson, MS 70 52 s 81 58 s Kansas City 69 51 s 66 40 s Knoxville 54 44 c 66 44 pc Las Vegas 85 61 s 88 61 s Los Angeles 86 62 s 83 61 s Louisville 57 45 c 64 44 pc Memphis 67 52 pc 78 48 s Milwaukee 53 42 c 54 40 sh Minneapolis 58 45 c 54 38 c Montgomery 65 47 pc 78 56 s Nashville 58 46 c 73 43 pc New Orleans 74 62 s 83 66 s New York City 52 47 r 56 47 pc Norfolk, VA 66 51 c 65 54 pc Oklahoma City 78 53 s 74 50 s Omaha 69 47 s 64 40 s Philadelphia 56 47 r 57 47 c Phoenix 90 63 s 92 64 s Pittsburgh 47 40 r 49 41 sh Portland, ME 42 38 r 51 38 c Portland, OR 63 54 sh 59 50 r Providence 53 46 r 58 42 c Raleigh 63 45 c 63 48 pc Salt Lake City 71 50 pc 74 50 pc St. Louis 62 50 pc 67 42 s San Antonio 80 58 s 81 61 s San Diego 78 62 s 76 60 s San Francisco 69 58 pc 69 54 s Seattle 58 51 r 57 49 r Washington, DC 58 50 r 62 50 pc Amsterdam 51 37 sh 48 37 pc Baghdad 74 53 s 79 56 s Beijing 64 42 s 65 36 c Berlin 51 35 pc 46 37 r Buenos Aires 69 54 c 72 58 pc Cairo 79 62 s 83 63 s Calgary 54 30 pc 51 31 c Cancun 86 73 pc 84 74 pc Dublin 44 35 sh 47 33 pc Edmonton 50 24 pc 48 28 sh Halifax 45 41 r 60 50 r Kiev 55 46 r 60 46 pc London 46 38 sh 50 36 pc Madrid 54 35 r 51 35 pc Mexico City 68 55 pc 68 53 pc Montreal 40 33 r 40 35 r Ottawa 40 29 r 38 31 r Paris 50 37 pc 48 38 pc Regina 52 23 pc 52 32 pc Rio de Janeiro 86 72 c 77 68 pc Rome 75 64 t 71 62 t St. Johns 46 31 c 45 41 r San Juan 87 77 pc 86 75 pc Sydney 76 60 pc 67 57 pc Tokyo 74 58 sh 67 58 pc Toronto 44 32 r 43 34 r Vancouver 55 48 pc 54 44 sh Winnipeg 47 35 c 48 30 sHigh .................. 91 at Hollywood, FLLow ..................... 18 at Massena, NY(For the 48 contiguous states yesterday)79On Oct. 27, 1990, at Cape Hatteras, N.C., winds 75 to 90 mph shoved a barge into a bridge, destroying the bridge. Q: Is low pressure associated with rising or sinking air?A: Rising air. 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 83/61 82/56 86/60 86/61 80/57 81/55 84/57 84/56 85/58 79/59 78/62 83/67 82/63 84/61 81/57 85/59 85/61 84/59 83/59 79/56 79/57 79/54 79/54 79/61 80/57 79/65 83/64 80/61 83/58 78/59 81/62 79/56 80/60 77/64 82/67 84/63 83/63 83/61Forecasts and graphics provided by AccuWeather, Inc. 2018 NASCAR: Chase ElliottBy JENNA FRYERAP AUTO RACING WRITERCHARLOTTE, N.C. „ Chase Elliott “rst had to “gure out how to stop losing races before he could “nd his way to victory lane. It took probably a dozen defeats in NASCARs Cup Series before Elliott stepped up on the road course at Watkins Glen to “nally close out his “rst win. That August victory locked him into the playoffs, and he bookended the second round of the championship chase with victories at Dover and Kansas. Now Elliott is on to the third round of the playoffs „ winner of two of the last three races, and three of the last 11 dating to his Watkins Glen breakthrough „ and is perhaps a legitimate title contender. Once that “rst victory was out of the way, Elliott switched into another gear knowing he could win at the highest level. Crew chief Alan Gustafson likened it to a change in mental approach that all athletes face. I always feel like when youre in a situation, whatever it is, if youre shooting a foul shot, hitting a golf shot, racing a car, when you come up to the foul line, is your mind saying to yourself, Im going to make it? Or Im going to miss it? That psychology is a huge part of success,Ž Gustafson said. As you get con“dence and wins, you make foul shots, when you get to the line you know youre going to make them. I dont feel like his personality has changed, but I think now when he looks at that opportunity, he is looking at it more like Yes, I can do this instead of the 100 things that can go wrong.Ž And plenty of things went wrong for Elliott after he won the X“nity Series championship in 2014, when he was 18 and “nally eligible to run a full NASCAR season. Plans were formed in 2015 for his move to the big leagues with Hendrick Motorsports as the replacement for retiring four-time champion Jeff Gordon. Elliott was in the seat not long after his 20th birthday. He is the son of Hall of Famer Bill Elliott, NASCARs 1988 champion and a record 16-time winner of the most popular driver award. Chase Elliott entered NASCAR with a built-in fan base that wants him to match the success of his father. Because hes with Hendrick, in Gordons old ride, the wins should have been immediate, right? Elliott did win the pole for his Daytona 500 debut, but he “nished 37th. His rookie season netted “ve “nishes of second or third, a 10th-place “nish in the standings and no wins. Year 2 was like a bad repeat. The pole again at Daytona and nothing to show for that effort. Even worse? Five runner-up “nishes and almost certain victory snatched away at Martinsville Speedway. Elliott was leading late in the race at the Virginia track with only a few laps remaining before what would have been both his “rst victory and an automatic spot in the championship “nale. Elliott was instead wrecked by Denny Hamlin. He didnt win, didnt advance to the “nal four and two weeks later at Phoenix retaliated to ensure Hamlin wouldnt race for the title, either. Last years miss is still emotional for Elliott and his team as NASCAR heads back to Martinsville for the opening race of the third round of the playoffs on Sunday. Four drivers will race for the title next month in the season “nale at Homestead-Miami Speedway, and Elliott believes he can be one of them. Elliotts two playoff victories lead the Cup Series and have pushed him to fourth in the standings, behind Kevin Harvick, Kyle Busch and Martin Truex Jr. The Big ThreeŽ are all expected to make it to Homestead „ although it is not guaranteed „ and Elliott wants to edge Joey Logano, Clint Bowyer, Aric Almirola and Kurt Busch from claiming the fourth spot.Elliott on a hot streak and eyeing NASCAR championship AP PHOTOChase Elliott celebrates after winning a NASCAR Cup Series auto race at Kansas Speedway last weekend. INDYCAR: Robery WickensBY THE ASSOCIATED PRESSIndyCar driver Robert Wickens is paralyzed from the chest down from injuries suffered in an August crash at Pocono Raceway. The 29-year-old Wickens has been updating his rehabilitation progress on social media and posted a video Thursday of his “rst slide transfer as a paraplegicŽ that showed him moving from a table to his wheelchair. His videos had shown for the past month that he is working daily to move his legs again, but Thursdays post was the “rst time he publicly con“rmed his paralysis. Ive only been posting videos of the small movement in my legs, but the reality is I am far away from walking on my own,Ž Wickens wrote. Some people are a bit confused with the severity of my injury, so I wanted let you know the reality of it. Ive never worked harder for anything in my life, and I am giving it all Ive got to spark those nerves in my legs.Ž Wickens recently left an Indianapolis rehabilitation facility for one in Colorado. Two people with the same injury may heal differently,Ž Wickens tweeted Friday night. One may walk again and one may not. Each body heals differently. So we can not tell you a de“nitive answer if I will walk again. But I have full intentions of doing just that! The good news is, I already have most feeling and some movement in my legs, so there is hope over the course of 24 months that I may regain enough movement to walk again! So far the signs are promising, but Im trying not to get ahead of myself! I am just keeping my head down and working until my therapist and doctors tell me to stop.ŽIndyCar driver Wickens reveals crash left him a paraplegic

PAGE 33

Powering down:Industrial companies have had a turbulent year. After a series of losses in October, the sector is now lower than it was at the start of 2018. Marle y Ja y; J. Paschke € A P Source: FactSetCompanies that make machinery and heavy equipment took sharp losses Tuesday after reports by Caterpillar, 3M and other major companies concerned investors. Caterpillar, the Deerfield, Illinois-based maker of backhoes, bulldozers and other equipment, topped analysts expectations in the third quarter. It didnt raise its forecasts for the rest of 2018, though. Wall Street took that as a sign Caterpillar is in for a weak fourth quarter, and sent its stock to its worst loss in seven years. Another industrial giant, 3M, also posted disappointing revenue, as did Peterbilt truck maker Paccar. Investors are worried that the U.S.-China trade dispute will slow the global economy while rising freight and materials costs eat into industrial companies profits. Caterpillar raised that possibility in April, when it said it didnt expect to top its first-quarter profit this year, and those concerns have jolted the U.S. market this month. The S&P 500 industrial index, which comprises 63 companies, has dropped more than 10 percent since Oct. 3 and its now down 5 percent for the year. The full S&P 500 has risen about 3 percent.Industrial weaknessS&P 500 Index October performance compared: S&P 500 Industrials 80 90 100 26 25 24 23 22 19 18 17 16 15 12 11 10 9 8 5 4 3 Source: Netflix Michael Liedtke; Alex Nieves € APPeople like surprises in Netflix shows, but not in its financial numbers. So the video streaming service is changing the way it predicts how many subscribers it will add from one quarter to the next „ a measurement that drives its stock more than any other factor. The company has always included temporary free trials in its subscriber count, reasoning that most people who try out Netflix will stay on as paying customers. Beginning in January, Netflix will base its outlook on how many subscribers it believes will be actually paying. Netflix is making the switch because the new approach has proven more accurate. For example, in the third quarter of this year, Netflix exceeded its projected gain for paid and free-trial subscribers by 2 million accounts. But its gain in only paid subscribers exceeded its prediction by just 900,000. Even though the stock soared by 12 percent immediately after those numbers came out, Netflix would like to make things less volatile, especially when subscriptions fall shy of projections. Investors cant complain about Netflixs overall performance though, given its stock is worth seven times more than it was five years ago.A Netflix surprise -1.5 -1.0 -0.5 0.0 0.5 1.0 1.5 2.0 3Q 2Q 1Q 4Q 3Q 2Q 1Q 4Q 3Q 2Q 1Q 4Q 3Q 2Q 1Q 4 Q 3Q 2 Q 1Q 4 Q 3 Q 2 Q 1 QDifference between actual and projected Netflix subcribers15 16 17 18 Netflixs subscribers (including free trials) Netflixs paid subscribers Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Asian stocks European stocks Gold Investment-grade bonds Small-cap stocks REITs High-yield bonds S&P 500 Utilities stocks Health care stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Oct. 25-1.9 -0.8 -4.3 1.1 -2.3 -0.5 2.2 -3.9 0.1 0.2 -2.6 -4.1 -2.2 0.3Equities plunged, with Asian stocks and health care stocks among the worst Derby investments this week. Safe plays included REITs and utilities stocks. Oil and technology stocks are the best performers so far this year.$1,000Derby StocksBonds Commodities% $1,114 1,112 1,084 1,060 1,028 1,012 1,007 987 978 941 893 864 839 835AP Direxion NatGas Bear GASX 27.17 +7.24 +36.3 +47.5 -25.3 Direx S&P O&G Bear DRIP 8.99 +2.31 +34.6 +65.9 -56.4 ProShs UltProShtFin FINZ 9.46 +1.44 +18.0 +29.6 -6.0 Velocity Long VSTOXX EVIX 11.30 +1.69 +17.6 +32.5 -29.1 Barc iPath Vix ST VXX 39.99 +5.94 +17.4 +49.9 +4.2 Direx SOX Bear 3X SOXS 15.36 +2.24 +17.1 +57.7 -19.7 ProShs Vix ST Fut VIXY 33.08 +4.82 +17.1 +50.8 +3.1 iPath Sh Term Fut VXXB 39.99 +5.72 +16.7 +49.8 ... CS VS Vix ShtTerm VIIX 16.89 +2.41 +16.6 +49.3 +4.2 ProSh UltSht Oil&Gas DUG 38.34 +5.24 +15.8 +28.8 -14.7 Dir Dly Gold Bear3x DUST 34.35 +4.43 +14.8 -12.6 +32.4 Direx Reg Banks Bear WDRW 37.05 +4.71 +14.6 +43.9 +3.4 Direxion GoldMinBear JDST 68.79 +8.61 +14.3 -12.5 +8.4 ProSh Ult Shrt Biotc BIS 21.06 +2.56 +13.8 +34.7 -5.3 Pro UltPro ShtMid400 SMDD 11.22 +1.27 +12.8 +38.9 -9.3 Direxion MCapBear3x MIDZ 14.75 +1.68 +12.8 +40.5 -8.0 Direxion FinBear 3x FAZ 12.25 +1.34 +12.3 +26.2 -13.1 ProSh UltSh HlthCre RXD 25.52 +2.74 +12.0 +18.0 -19.2 Direx S&P500Bear 3x SPXS 27.58 +2.93 +11.9 +28.8 -24.2 Direxion DvMktBear3x DPK 16.69 +1.74 +11.6 +34.3 +21.7 Direxion SCapBear 3x TZA 12.26 +1.25 +11.4 +45.8 -12.0 ProShs UltPro ShtR2K SRTY 31.90 +3.25 +11.3 +45.5 -13.1 ProSh Ult Sh Jpn EWV 31.30 +3.07 +10.9 +24.2 +4.2 PwSh Crude Short SZO 60.00 +5.57 +10.2 ... -34.2 Prsh Ulshrt Gold Min GDXS 18.58 +1.64 +9.7 -8.0 +26.6 ProSh UltSh Indls SIJ 18.10 +1.53 +9.3 +26.7 -1.0 ProShs UltPro ShtQQQ SQQQ 14.69 +1.23 +9.1 +31.9 -46.2 Pro UltPro ShtDow30 SDOW 17.35 +1.45 +9.1 +21.2 -28.5 ProSh UltraSht MidC MZZ 20.20 +1.67 +9.0 +26.4 -2.3 ProSh UltSh ConsSvcs SCC 20.22 +1.65 +8.9 +22.4 -29.9 Citigroup Long GBP DGBP 28.99 +2.34 +8.8 +9.3 ... Direx Russia Bear3x RUSS 19.75 +1.58 +8.7 +17.2 -24.0 ProShs VIX MT Fut VIXM 25.33 +1.95 +8.3 +22.5 +1.8 Barc iPathS&P VIX MT VXZ 21.06 +1.59 +8.2 +22.9 +2.4 ProSh UltSht Fin SKF 22.48 +1.68 +8.1 +17.0 -4.9 ProSh UltraSht S&P SDS 39.43 +2.93 +8.0 +19.1 -14.9 Direx DlyBrazilBull BRZU 29.48 +2.12 +7.7 +57.6 -39.9 ProShs Short O&G DDG 23.65 +1.70 +7.7 +14.4 -5.3 USCF Short Oil USOD 5.11 +0.37 +7.7 +23.2 -70.9 ProSh UltSht R2K TWM 17.64 +1.24 +7.6 +29.2 -6.8 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR CNBC reported that the maker of high-tech gear for supercomputers could be a takeover target. The parent company of Google took in less revenue than analysts expected, and investors worry regulators could tighten data collection rules. The online juggernaut posted slower revenue growth than Wall Street expected. Stocks are back in the red for the year after a wave of selling hit Wall Street Friday. The latest plunge came at the end of an unusually turbulent week of trading. The S&P 500 is on track for its worst month since February 2009. 1,600 1,800 2,000 $2,200 O AS Amazon.comAMZN Close: $1,642.81 -139.36 or -7.8% $1,050.55$2,050.50 Vol.: Mkt. Cap: 14.9m (2.8x avg.) $801.3 b 52-week range PE: Yield: 130.3 ... 1,000 1,100 1,200 $1,300 O AS AlphabetGOOGL Close: $1,083.75 -19.84 or -1.8% $984.00$1,291.44 Vol.: Mkt. Cap: 5.3m (2.9x avg.) $324.0 b 52-week range PE: Yield: 46.9 ... 60 70 80 $90 O AS Mellanox TechnologiesMLNX Close: $83.30 10.53 or 14.5% $43.55$90.45 Vol.: Mkt. Cap: 3.7m (8.9x avg.) $4.4 b 52-week range PE: Yield: 50.8 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 9.97 14.3 82.6 -4.3 ... ... Centrais Elec Brasil EBR 6.44 9.3 65.6 -18.4 ... ... Centrais El Brasil B EBR/B 7.10 5.8 57.8 -20.2 ... ... Petrobras A PBR/A 14.99 8.1 43.3 38.9 ... ... Petrobras PBR 16.24 4.8 34.5 48.7 ... ... Bco Santander Brasil BSBR 11.81 9.4 34.1 24.9 6 2.5 Banco Bradesco ADS BBD 9.25 5.2 30.6 -7.9 ... 0.6 Banco Bradesco SA BBDO 8.06 4.7 27.7 -18.8 ... 0.3 Tesla Inc TSLA 330.90 27.3 25.0 -3.4 dd ... Itau Unibanco Hldg ITUB 13.25 2.6 20.8 -1.4 ... 4.4 Barrick Gold ABX 12.85 -2.5 16.0 -19.4 71 0.9 Lamb Weston Holdg LW 77.01 0.6 15.6 55.7 26 1.0 Twitter Inc TWTR 32.36 12.2 13.7 85.5 dd ... Philip Morris Intl PM 89.00 0.2 9.1 -11.2 22 5.1 TAL Education Grp AD TAL 27.90 18.7 8.5 -19.7 cc ... ICICI Bank Ltd IBN 9.18 7.7 8.1 -3.4 ... 1.7 Telefonica Brasil SA VIV 10.40 1.9 6.9 -27.1 12 6.1 CBOE Global Markets CBOE 106.93 1.9 6.1 ... 43 1.2 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Cemig ADS rep 1 com CIG/C 3.09 14.9 91.9 17.2 ... 2.6 Cemig ADS rep 1 pf CIG 3.28 17.1 91.8 25.7 ... 2.4 Amer Railcar Inds ARII 69.93 51.1 51.7 82.9 9 2.3 Amarin Corp AMRN 21.96 11.4 35.0 556.3 ... ... Azul SA ADS AZUL 23.80 6.5 33.8 -18.3 ... ... Endocyte Inc ECYT 23.65 0.7 33.2 452.5 dd ... Copel ELP 6.96 4.0 32.1 -15.1 ... 3.7 Esterline Corp ESL 117.26 -0.3 28.9 21.9 27 ... Oi SA C OIBR/C 3.51 4.5 28.6 -55.0 ... ... SABESP SBS 7.49 0.3 26.9 -17.2 ... 5.2 Cosan Ltd CZZ 8.45 3.7 25.6 -6.7 ... 3.1 Ultrapar Part SA UGP 11.57 8.0 24.9 -52.2 ... 4.7 Revlon Inc REV 27.60 13.9 23.8 22.7 dd ... Frontline Ltd FRO 7.13 7.7 22.7 9.7 dd ... Imperva Inc IMPV 55.33 0.1 19.1 30.5 dd ... CPFL Energia CPL 13.90 2.4 17.6 -19.0 ... 0.9 MarketAxess Holdings MKTX 207.76 5.2 16.4 18.1 54 0.8 SSR Mining Inc SSRM 10.12 -7.2 16.2 3.7 22 ...BEST SMALL-CAP STOCKS Planet Green Hold PLAG 5.03 -56.3 3492.9 -44.0 ... ... Proteostasis Tehrep PTI 5.99 -24.7 148.5 163.6 14 ... Greenpro Capital Cp GRNQ 6.20 -8.8 69.5 -6.8 ... ... Origin Agritech Ltd SEED 7.99 15.0 51.9 -54.3 ... ... Corium Intl Inc CORI 12.57 0.3 32.2 28.2 dd ... BioDelivery Sciences BDSI 3.69 1.4 31.8 18.0 dd ... Gravity Co Ltd ADS GRVY 23.12 3.2 29.2 -8.2 20 ... IDT Corp IDT 6.86 -3.5 28.5 -21.6 40 14.6 OncoSec Medical ONCS 1.77 9.9 26.4 54.8 dd ... Clementia Pharma CMTA 14.03 46.1 25.8 -18.3 ... ... Eidos Therapeutics EIDX 12.41 30.5 24.3 ... dd ... Invstmnt Tech ITG 26.82 -3.3 23.8 15.7 dd 1.0 Zix Corp ZIXI 6.86 42.0 23.6 39.2 46 ... K12 Inc LRN 21.79 27.3 23.1 15.2 19 ... CIM Comcl Trst CMCT 17.10 1.1 22.1 13.8 46 2.9 Gogo Inc GOGO 6.33 5.5 22.0 -38.3 dd ... AudioCodes Ltd AUDC 12.23 29.4 21.6 60.9 31 ... Landcadia Holding un LCAHU 14.50 -8.2 21.6 0.0 ... ...Industry Rankings 1. Utilities -2.4 0.9 1.3 (*&^%$#@7641 | -2.3 2. Consumer Goods -1.1 -4.3 -4.8 (&^#@91 | -5.6 3. Telecommunications -5.5 -5.3 0.5 ((^@!731 | -1.5 4. Financials -4.0 -7.9 -8.4 (*&%$!8432 | -3.1 5. Health Care -4.4 -8.6 -1.2 ((&^$ | 9753 7.4 DJ Total Market index -4.0 -9.1 -6.2 ((&^$ | 76521 2.5 6. Consumer Services -3.9 -9.9 -4.2 ((&^$ | 99865421 15.2 7. Technology -3.2 -10.4 -5.9 ((&^$ | 98421 8.6 8. Industrials -4.9 -12.1 -8.9 (*&@8631 | -3.6 9. Basic Material -4.8 -12.3 -15.1 99764 | -13.4 10. Oil & Gas -7.4 -12.5 -12.9 ((&^@!3 | -0.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR General Industrials -5.8 -9.9 -10.8 *&^%#@!875321 | -21.5 Gen Electric GE -10.0 +0.1 -13.5 ^!986431 | -42.9 Luxfer Hldgs PLC LXFR 0.0 0.0 0.0 (*&$#@ | 0.0 Ball Corp BLL -5.5 -1.4 +11.9 (*&$#@ | 5432 +3.0 Aerospace & Defense -4.7 -10.3 -6.4 (*&$#@ | 74321 7.9 Esterline Corp ESL -0.3 +28.9 +38.3 (*&$#@ | 875421 +21.9 Boeing Co BA +0.8 -3.4 -0.4 (*&$#@ | 98651 +43.3 L-3 Technologies Inc LLL -5.1 -3.9 -3.6 (*&$#@ | 7631 +10.1 Support Services -4.1 -10.7 -5.2 (*&$#@ | 765 11.2 Greenpro Capital Cp GRNQ -8.8 +69.5 -11.4 (*$@73 | -6.8 Imperva Inc IMPV +0.1 +19.1 +15.6 (*&$#@ | 9651 +30.5 Euronet Worldwide EEFT -4.0 +11.0 +19.1 (*&$#@ | 8521 +14.7 Industrial Transportation -4.8 -12.2 -8.2 (*&$#@ | 6542 5.8 Frontline Ltd FRO +7.7 +22.7 +36.3 (*&$#@ | 761 +9.7 Nordic Amer Tanker NAT +3.0 +16.7 +3.4 987432 | -46.2 DHT Holdings Inc DHT +3.5 +6.6 +14.1 (*&$#@ | 8764 +23.2 Electronic/Elec. Equipment -3.7 -13.9 -10.9 (&^%$#@75 | -8.0 National Instrument NATI +14.9 +3.7 +13.9 (** | -1.0 Sensata Tech Hldg ST 0.0 0.0 0.0 (*&$#@ | 865421 +18.7 Mesa Labs MLAB -0.7 -2.9 -8.0 (*&$#@| 8731 +19.7 Construction & Materials -4.9 -15.5 -16.7 (%@86543 | -18.8 Argan Inc AGX +3.9 +2.0 +15.6 &^%$#!9751 | -33.7 North Amer Energy NOA 0.0 0.0 0.0 (*&$#@ | 854321 +15.9 Granite Constr GVA +10.2 -1.1 -11.4 *^%$#952 | -27.4 Industrial Engineering -6.4 -16.5 -11.5 (&%#!76541 | -12.1 Amer Railcar Inds ARII +51.1 +51.7 +56.0 (*&$#@ | 99965431 +82.9 EnviroStar Inc EVI -2.9 +1.8 +3.4 (*&$#@ | 998432 +65.4 Altra Indl Motion AIMC 0.0 0.0 -3.7 *%$#@965 | -30.4Industrials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, October 27, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.5 72 16.38 10.39 1 12.92 38 13.96 12.75 -.91 -11.8 AAC Hldgs N AAC 12.96 6.50 335 6.66 1242 7.24 6.60 -.26 -26.0 AAON Q AAON .32f 1.0 42 43.30 29.05 116 33.10 841 33.79 31.56 +.89 -9.8 AAR N AIR .30 .7 84 51.52 36.46 518 46.00 1693 46.29 43.64 +2.02 +17.1tABB Ltd N ABB .76e 3.9 28.67 19.69 3708 19.51 13262 21.14 19.23 -1.47 -27.3 ABM N ABM .70 2.3 19 44.70 28.17 704 30.52 2469 32.05 29.48 -1.28 -19.1 AC Immun n Q ACIU 17.40 7.16 54 8.53 512 10.32 7.85 -1.11 -33.4 ACI Wwde Q ACIW 28.98 20.23 604 24.85 3306 26.48 24.39 -1.09 +9.6 ACM Rsc n Q ACMR 15.60 4.74 25 9.45 145 10.14 9.29 -.79 +80.0 ACNB Cp Q ACNB .92 2.5 20 41.45 26.80 4 37.30 47 39.20 35.48 +.35 +26.2 ADT Inc n N ADT 9.84 6.93 2304 7.42 9689 7.81 7.17 -.35 -5.1 AES Corp N AES .52 3.6 11 15.39 9.86 6646 14.55 37876 15.14 14.42 -.43 +34.3 AFLAC s N AFL 1.04 2.5 13 48.19 41.41 4559 41.70 21700 44.86 41.45 -2.77 AG MtgeIT N MITT 2.00f 11.7 8 19.95 16.31 120 17.09 496 17.32 16.91 -.05 -10.1 AG Mtg pfA N MITTpA 2.06 8.2 26.00 24.88 2 25.19 12 25.47 25.11 +.05 -.6 AG Mtg pfB N MITTpB 2.00 8.0 25.79 24.50 6 24.97 22 25.20 24.67 -.13 -1.4tAGCO N AGCO .60 1.2 22 75.95 50.01 1169 51.21 3773 54.68 49.50 -3.18 -28.3tAGNC Inv Q AGNC 2.16 12.0 5 21.85 17.57 7345 17.98 36259 18.10 17.57 +.16 -10.9 AGNC pfB Q AGNCB 1.94 7.7 26.87 25.03 7 25.32 109 25.44 25.17 +.12 -2.0 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 32 25.22 438 25.45 25.16 -.20 -1.9 AH Belo N AHC .32 7.2 5.80 4.25 62 4.45 94 4.80 4.42 -.22 -7.3tAK Steel N AKS 17 6.80 4.00 40438 3.81 93896 4.54 3.55 -.63 -32.7 ALJ Reg n Q ALJJ 3.75 1.42 2 1.54 52 1.59 1.50 -.06 -51.1 AMAG Ph Q AMAG 26.10 11.93 736 21.97 3377 23.19 21.23 -.85 +65.8 AMC Ent N AMC .68 3.8 21.45 10.80 2582 17.83 11609 20.26 17.42 -1.98 +18.1 AMC Net Q AMCX 10 69.02 46.89 851 54.06 4590 60.82 53.34 -6.06 tAMCON A DIT .72 .9 19 100.00 77.00 0 84.00 1 84.00 77.00 -.50 -14.2 AMN Hlth N AMN 20 68.20 37.71 595 50.41 2078 53.55 48.88 -1.79 +2.4 ANGI Hme Q ANGI 23.95 10.24 1039 18.62 2833 19.75 18.32 -.69 +78.0 ANI Ph h Q ANIP 21 74.70 49.76 97 51.54 487 56.44 50.87 -3.46 -20.0 ARC Docu N ARC 16 4.84 1.62 137 2.36 672 2.74 2.24 -.27 -7.5 ARC Grp Q ARCW 2.70 1.60 5 1.70 29 1.79 1.60 -.05 -19.0 ARCAbio rs Q ABIO 2.00 .45 153 .56 633 .63 .55 -.07 -58.6sAryaSci un Q ARYAU 10.35 10.12 2 10.32 130 10.35 10.17 +.01 +1.5 ASA Gold N ASA .04e .5 12.18 8.18 126 8.80 512 9.55 8.80 -.66 -22.3 ASLAN n Q ASLN 10.44 5.08 3 5.95 9 7.80 5.50 -1.35 +6.1tASML Hld Q ASML 1.71e 1.0 32 221.66 157.95 876 166.21 5672 177.02 157.95 -9.55 -4.4tASV Hld n Q ASV 10.80 3.33 50 3.24 271 4.29 3.19 -.75 -68.1tAT&T Inc N T 2.00 6.9 6 39.32 29.76 77621 29.09 352700 33.28 28.85 -3.78 -25.2tAT&T 66 n N TBB 26.72 23.82 87 23.85 547 24.09 23.82 -.14 -8.6 ATA Inc Q ATAI 3.37 .40 114 1.12 1360 1.38 1.06 -.05 +146.7sATN Intl Q ATNI .68 .8 83.12 49.34 134 81.98 483 83.99 70.24 +7.98 +48.4 A10 Ntwks N ATEN 8.25 5.51 162 5.62 1235 6.05 5.55 -.35 -27.2 AU Optron N AUO .18e 4.76 3.40 680 3.73 4833 3.86 3.67 +.05 +.8 AVX Cp N AVX .46 3.1 21.48 14.51 500 15.08 2337 18.03 15.04 -1.00 -12.8tAXA EqH n N EQH .13p 23.21 19.87 1679 19.89 6937 21.20 19.83 -.85 -7.0 AXT Inc Q AXTI 17 10.75 5.80 360 6.13 1816 6.54 5.85 -.17 -29.5 AZZ Inc N AZZ .68 1.6 18 56.05 39.50 113 42.56 927 46.28 41.94 -2.32 -16.7 Aarons N AAN .12 .3 10 56.00 34.29 1135 45.15 4612 49.74 42.61 -3.40 +13.3 AbbottLab N ABT 1.12 1.7 28 74.15 53.61 8379 66.99 40584 69.20 65.78 -.60 +17.4tAbbVie N ABBV 3.84 4.8 15 125.86 79.26 6181 80.79 41108 88.53 79.26 -7.18 -16.5tAbeonaTh Q ABEO 22.00 8.55 486 8.92 3976 9.65 8.53 -.42 -43.7 AberFitc N ANF .80 4.1 11 29.69 11.62 4111 19.43 14934 19.65 16.71 +2.47 +11.5tAbdAsPac A FAX .42 10.7 5.15 3.93 842 3.93 2758 4.01 3.92 -.03 -19.5tAbdAustEq A IAF .70e 13.5 6.77 5.19 68 5.18 294 5.45 5.08 -.29 -18.7 AbdnChile A CH .58e 9.3 9.64 6.20 119 6.23 822 6.53 6.22 -.21 -30.2 AbdGlbInc A FCO .84 10.4 9.48 7.80 21 8.10 146 8.56 8.02 -.43 -8.2tAbdJapnEq N JEQ .48e .8 9.89 7.37 28 7.31 125 7.80 7.25 -.47 -18.9 Ability rs Q ABIL 14.55 2.14 59 2.96 861 3.70 2.85 -1.06 -32.7 Abiomed Q ABMD 459.75 164.80 753 330.35 3652 376.80 317.00 -32.07 +76.3tAbraxas Q AXAS 3.27 1.84 1527 1.86 6762 2.07 1.81 -.19 -24.4 AcaciaC n Q ACIA 45.31 24.72 778 34.75 2507 38.78 34.45 -2.98 -4.1tAcaciaTc Q ACTG .50 16.3 4.70 2.85 172 3.06 845 3.25 2.85 -.02 -24.4 AcadiaHlt Q ACHC 17 45.21 26.92 2905 39.50 14353 42.49 37.80 +1.10 +21.1 AcadiaPh Q ACAD 38.00 12.77 1736 21.74 14393 22.77 19.24 -.47 -27.8 AcadiaRlt N AKR 1.08 3.9 48 29.67 21.34 624 27.80 2521 28.35 26.78 -.05 +1.6 Acasti g rs Q ACST 3.36 .43 217 1.05 2247 1.11 .90 +.05 +11.3tAccelrDiag Q AXDX 30.35 14.54 321 14.96 2084 16.85 14.25 -1.77 -42.9 Acceleron Q XLRN 59.59 32.53 431 53.71 2068 54.55 48.24 +2.41 +26.6 Accenture N ACN 2.92 1.9 24 175.64 138.05 2473 154.45 12176 160.29 152.86 -3.83 +.9tAccessNt Q ANCX .68f 2.7 22 30.99 23.95 104 25.03 498 25.90 23.95 -.57 -10.1tAccoBrds N ACCO .24 2.4 17 14.63 9.59 501 10.06 3245 10.36 9.59 -.03 -17.5 Accuray Q ARAY 6.15 3.20 996 3.36 5461 3.76 3.31 -.25 -21.9 AcelRx Q ACRX 5.03 1.65 1546 4.01 13350 4.46 3.50 +.38 +98.0 AcerTh rs Q ACER 34.10 11.36 69 22.47 141 25.26 21.75 -2.83 +62.2tAcetoCorp Q ACET .04 1.9 11.98 2.02 213 2.06 1224 2.21 2.00 -.09 -80.1 Achaogen Q AKAO 15.00 3.31 394 4.09 2559 4.54 3.86 +.09 -61.9tAchvLfS rs Q ACHV 38.45 2.00 84 2.17 545 2.43 2.00 -.26 -83.8 Achillion Q ACHN 4.34 2.33 1100 3.01 6339 3.15 2.82 +.05 +4.5 AclarisTh n Q ACRS 26.33 11.00 781 12.08 2740 13.19 11.45 -.42 -51.0tAcmeU A ACU .44 2.6 18 25.55 15.31 28 17.10 98 18.88 15.31 -1.29 -26.9 AcordaTh Q ACOR 35 36.35 15.60 1107 18.67 4535 19.24 17.01 +.81 -13.0 AcornInt rs N ATV 38.86 13.50 13 21.82 96 33.60 21.63 -5.41 +23.7 ActiniumP A ATNM .87 .33 1158 .64 6881 .77 .63 -.07 -3.6 Act TxR n N TAXR 23.79 19.42 5 20.52 33 21.50 20.30 -.95 -4.0 ActivsBliz Q ATVI .34f .5 39 84.68 57.29 6534 68.84 39026 70.95 66.71 -.91 +8.7 Actuant N ATU .04 .2 31.00 21.50 173 23.34 1638 24.36 22.89 -.51 -7.7 Acuity N AYI .52 .4 14 186.99 109.98 412 118.48 2162 124.85 116.15 -5.46 -32.7 Acushnet n N GOLF 27.87 16.91 197 23.55 941 24.47 23.26 -.49 +11.7 AdamasPh Q ADMS 44.00 16.07 339 17.20 2026 18.51 16.62 -.65 -49.2 AdamisPh Q ADMP 5.85 2.20 402 2.78 1865 2.98 2.66 -.15 -36.8 AdaDvsEq N ADX 1.32e 1.3 16.82 14.30 298 15.03 1061 15.73 14.91 -.63 tAdamsNR N PEO 1.32e 1.1 21.48 17.27 102 17.40 521 18.64 17.09 -1.30 -12.3tAdmRsc A AE .88 2.2 50.59 35.81 2 39.32 53 40.79 35.81 +.52 -9.6tAdaptim n Q ADAP 14.63 6.42 718 6.23 7741 10.11 5.93 -4.53 -6.7 AddusHmC Q ADUS 48 72.55 30.95 96 64.15 555 67.62 60.47 +1.82 +84.3 ADDvtgTch Q AEY 2.33 1.21 1 1.33 25 1.35 1.30 -.01 -9.5 Adecaogro N AGRO 10.91 6.93 256 7.72 1743 8.19 7.49 -.37 -25.3tAdestoTc n Q IOTS 10.80 3.77 787 3.53 2101 4.34 3.51 -.71 -45.3tAdialPh n Q ADIL 4.40 1.85 1 1.95 40 2.79 1.85 -.68 -51.9tAdient n N ADNT 1.10 3.7 86.27 28.24 1258 29.67 8166 32.05 28.24 -.52 -62.3 AdmaBio Q ADMA 6.96 2.01 117 5.33 1055 5.79 5.25 -.20 +66.0 AdobeInc Q ADBE 51 277.61 165.68 4504 245.80 23836 254.91 238.23 +.77 +40.3 Adomani n Q ADOM 6.73 .45 282 .46 1374 .53 .46 -.05 -89.5 AdtalemGl N ATGE .36 .7 19 56.45 30.71 325 48.25 2125 48.70 45.69 +.74 +14.7tAdtran Q ADTN .36 2.7 23.15 13.27 256 13.54 1720 14.39 13.05 -.24 -30.0tAduroBio n Q ADRO 10.00 3.69 365 4.45 4864 4.55 3.69 -1.83 -40.7 AdvAuto N AAP .24 .1 29 171.50 78.81 1669 164.55 7042 167.02 157.13 +.22 +65.1 AdvDisp n N ADSW 27.93 21.50 454 25.74 2171 27.13 25.18 -1.02 +7.5 AdvDrainS N WMS .32 1.2 23 33.50 18.15 175 26.81 899 27.84 26.13 -.36 +12.4 AdvEmis n Q ADES 1.00 10.5 2 12.37 7.00 110 9.53 382 10.52 9.01 -.86 -1.3tAdvEnId Q AEIS 12 95.00 42.55 379 44.22 2045 46.00 42.55 -1.25 -34.5 AMD Q AMD 34.14 9.04 119433 17.63 660683 25.64 17.05 -6.03 +71.5tAdvansx n N ASIX 46.51 26.87 177 27.47 828 29.93 26.87 -2.02 -34.7 Advaxis wt Q ADXSW 1.58 .62 .87 -13.3tAdvaxis Q ADXS 3.85 .53 831 .62 4053 .66 .53 -.03 -78.2tAdvClayCv N AVK 1.13 8.2 16.50 13.93 230 13.82 887 14.59 13.63 -.68 -13.0 AdverumBi Q ADVM 8.59 2.85 354 4.27 3243 4.66 4.00 -.22 +22.0tAdSDorWr N AADR .32e .7 64.00 45.84 28 45.80 176 49.06 45.30 -3.09 -22.2sAdS Shrt n Q DWSH 29.84 24.25 39 28.56 177 29.84 26.61 +1.44 +14.1tAdS Micr n Q DWMC 26.52 21.00 21.45 1 22.33 21.00 -1.28 -13.1 AdvS Vice n Q ACT 29.50 24.23 4 25.41 39 26.18 25.09 -.64 -3.1tAdSNewT n N FNG 24.13 18.78 88 18.36 150 19.54 18.12 -.86 -14.5 AdvSh ef n A CWS 32.47 29.42 32.18 +2.7 AdvSmCap N SCAP 42.75 32.56 35.22 0 36.58 35.22 -1.04 +.6 AdvPacFlt N FLRT 1.56e 50.64 48.52 49.42 4 49.50 49.36 -.01 +.2tAdvSSage N HOLD .41e .4 103.68 99.04 1 99.29 3 99.59 97.35 -.24 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 12 47.75 115 47.92 47.66 -.06 -1.3 AdvSStarG N VEGA 32.34 29.58 0 30.01 1 30.54 30.01 -.93 -2.7tAdvDblLine N DBLV .47e .7 75.63 63.18 8 63.49 27 66.12 62.40 -2.79 -11.1tAdMadGBd N FWDB .73e 2.9 27.29 24.00 2 24.95 10 25.17 24.00 -.06 -3.6tAdMadIntl N FWDI .37e 1.4 33.10 25.40 1 25.59 7 26.79 25.40 -1.39 -17.6tAdMadDm N FWDD .18e .4 57.19 49.63 2 49.64 8 51.71 49.55 -2.55 -7.2 AdvActBear N HDGE 8.58 7.22 1931 8.28 4178 8.39 7.96 +.24 +5.6tAecom N ACM 11 39.90 29.94 944 30.13 4576 31.62 29.40 -1.01 -18.9 AegeanMP N ANW .08 8.3 3 5.10 .60 411 .96 3270 1.35 .94 -.07 -77.7 Aegion Q AEGN 19 28.19 21.16 76 22.36 572 24.31 21.68 -1.21 -12.1 AegleaBio n Q AGLE 12.00 3.75 70 8.60 619 9.50 8.40 -.70 +59.0 Aegon N AEG .25e 4.2 7.48 5.80 960 5.90 6986 6.15 5.82 -.20 -6.3 Aegon cap N AEH 1.59 6.3 26.52 25.00 52 25.23 194 25.39 25.22 -.03 -2.3 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 34 25.37 105 25.60 25.35 -.11 -2.2 Aegon flt N AEB .77 3.3 25.49 22.47 6 23.02 51 23.40 22.87 -.31 -4.8 AehrTest h Q AEHR 3.90 1.80 72 1.96 241 2.05 1.92 -.08 -27.7 Aemetis Q AMTX 3.12 .45 36 .89 200 1.05 .85 -.11 +61.8 AerCap N AER 8 58.30 48.29 1064 49.38 7678 52.99 48.82 -3.34 -6.1 AeriePhm Q AERI 74.75 47.06 391 55.42 2044 60.05 53.35 -2.96 -7.2 Aerocntry A ACY 3 17.34 12.05 1 14.73 5 14.73 14.00 +.19 -3.3 AerohiveN N HIVE 6.50 3.54 306 3.96 1256 4.06 3.91 -.01 -32.1 AerojetR N AJRD 37.70 24.41 2419 30.79 4728 32.54 29.72 -1.42 -1.3 AeroViron Q AVAV 42 121.32 41.53 354 89.95 1297 95.31 87.10 -2.89 +60.2 AEtern g rs Q AEZS 3.25 1.12 68 1.30 367 1.50 1.29 -.16 -44.9 Aethlon rs Q AEMD 2.04 .79 130 1.03 283 1.10 1.00 -.03 -8.8 Aetna N AET 2.00 1.0 19 206.66 159.23 2299 195.29 12260 201.40 194.27 -4.40 +8.3 AeviGeno Q GNMX 2.65 .83 58 1.13 321 1.26 1.10 -.12 -5.8tAffilMgrs N AMG 1.20 1.0 9 216.99 115.42 642 115.53 3599 124.28 115.25 -7.78 -43.7 AffimedNV Q AFMD 7.35 1.15 1293 2.97 3534 3.30 2.91 -.24 +128.5 Agenus Q AGEN 6.19 1.55 923 1.72 5696 1.92 1.63 -.24 -47.2 AgileThr h Q AGRX 5.33 .23 1634 .78 13004 .95 .65 -.18 -71.0 Agilent N A .60 1.0 74 75.00 60.42 3120 62.73 17771 64.84 61.01 -1.74 -6.3 Agilysys Q AGYS 16.87 10.77 113 16.08 382 16.20 15.01 +.56 +30.9 AgiosPhm Q AGIO 99.82 51.62 847 62.51 4225 66.84 56.18 -4.37 +9.3 Agnico g N AEM .44 42 49.80 32.18 3196 35.16 14255 39.00 34.85 -1.86 -23.9 AgreeRlt N ADC 2.16 3.8 29 57.49 43.74 368 56.94 1898 57.30 53.00 +2.90 +10.7 AgroFresh Q AGFS 13 8.75 4.94 160 5.65 716 5.88 5.45 +.08 -23.6 AileronT n Q ALRN 13.61 1.98 33 2.29 368 2.55 2.08 -.06 -78.3 Aimmune n Q AIMT 42.00 24.56 262 27.11 2152 28.25 25.62 -.18 -28.3tAir Inds A AIRI .60 47.6 1.95 1.27 19 1.26 102 1.34 1.26 -.08 -25.4tAirLease N AL .40 1.0 5 50.70 37.63 888 38.26 5879 41.86 37.20 -3.43 -20.4tAirProd N APD 4.40 2.9 22 175.17 148.63 2299 149.43 8950 156.31 148.44 -5.97 -8.9 AirT Inc Q AIRT 44.29 17.75 5 33.61 27 42.76 33.48 -6.69 +36.1tAirTrnsp Q ATSG 46 27.67 18.86 179 19.39 1172 20.86 18.56 -.89 -16.2 AirMedia Q AMCN 2.80 .36 481 .41 4527 .55 .39 -.12 -64.3tAircastle N AYR 1.12 5.9 6 25.30 18.94 325 19.05 2281 20.72 18.66 -1.34 -18.6 Airgain n Q AIRG 48 13.87 7.31 57 11.89 185 12.65 11.59 -.66 +32.3 AkamaiT Q AKAM 56 83.08 50.96 2261 61.97 9109 65.38 61.49 -2.27 -4.7 AkariTh rs Q AKTX 5.49 1.70 24 1.80 105 1.89 1.70 -.12 -58.4 AkceaTh n Q AKCA 40.75 15.20 345 22.75 1579 23.65 20.80 -.80 +31.0 AkebiaTher Q AKBA 18.39 7.32 433 8.06 2378 8.61 7.63 -.56 -45.8 AkersBios Q AKER 1.08 .12 2504 .38 27408 .47 .35 +.02 +186.6 Akorn Inc Q AKRX 18 33.63 5.25 2719 6.32 15774 7.08 6.25 -.71 -80.4tAkoustis n Q AKTS 9.50 3.72 278 3.65 3310 4.25 3.62 -.47 -41.4 AlaPw pf Q N ALPpQ 1.25 5.1 27.05 23.10 40 24.75 154 24.82 24.02 +.51 -6.9tAlamoGp N ALG .44 .5 22 120.58 80.12 37 81.61 232 83.85 79.85 -.67 -27.7 AlamosGld N AGI .02 .5 7.09 4.06 1550 4.35 7954 4.81 4.34 -.26 -33.2 Alarm.cm n Q ALRM 43 60.20 33.39 531 42.68 1916 46.71 42.12 -2.41 +13.1 AlaskaAir N ALK 1.28 2.1 8 79.89 57.53 1803 61.47 9936 63.97 59.55 -1.11 -16.4 AlaskCom Q ALSK 10 2.91 1.39 85 1.42 550 1.54 1.39 -.12 -47.0 AlbnyIn N AIN .68 1.0 29 82.20 55.80 114 66.77 654 70.33 64.40 -1.81 +8.7 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1621 95.24 7191 98.02 92.65 -.39 -25.5stAlbertAc un Q ALACU 10.05 10.00 30 10.04 139 10.07 10.00 -.1 Albireo Q ALBO 39.87 21.25 36 27.06 151 29.69 26.00 -.56 +5.7tAlcentra h Q ABDC .72 12.3 10.31 5.62 65 5.84 404 5.99 5.62 -.10 -30.4tAlcoa Cp N AA 17 62.35 33.88 3945 34.25 19674 39.76 33.08 -4.35 -36.4 AlderBioPh Q ALDR 20.87 9.55 720 13.17 3971 13.43 12.01 +.58 +15.0 AldeyraTh Q ALDX 16.70 5.55 239 10.69 1023 12.38 10.54 -1.23 +57.2tAlexB Inc N ALEX .28 1.4 27 29.99 19.42 234 19.50 1232 20.40 19.16 -.63 -29.7 Alexanders N ALX 18.00 5.5 436.80 323.11 9 326.26 27 333.19 325.51 -3.74 -17.6 AlexREE N ARE 3.72 3.1 30 134.37 114.00 448 121.09 2525 125.24 119.57 -1.33 -7.3 AlxRE pfD N AREpD 1.75 5.1 37.59 33.12 34.07 9 34.10 33.55 +.13 -7.9tAlexcoR g A AXU 1.79 .93 240 .92 1575 1.08 .90 -.15 -42.1 Alexion lf Q ALXN 44 142.24 102.10 2203 116.27 15733 127.07 110.59 -9.62 -2.8 AlgonPw n N AQN .51f 11.34 9.45 138 10.22 811 10.32 10.03 +.07 -8.4 Alibaba N BABA 42 211.70 135.14 19464 142.87 100598 150.20 138.55 -.06 -17.1 Alico Q ALCO .24 .7 34.65 25.55 4 33.42 28 33.88 33.10 -.04 +13.3 AlignTech Q ALGN 74 398.88 198.44 4629 230.13 17931 318.01 203.12 -82.66 +3.6 AlimerSc h Q ALIM 1.38 .74 381 .98 540 1.04 .93 +.02 -26.3 Alio Gld rs A ALO 4.12 .63 137 .75 845 .83 .74 -.05 -79.6tAlkermes Q ALKS 71.22 37.01 805 41.38 7337 42.13 37.01 +1.22 -24.4 Allakos n Q ALLK 49.11 26.00 112 46.79 757 48.38 41.53 +3.68 +49.7 AllegCp N Y 659.88 549.00 69 580.75 295 619.49 574.42 -34.07 -2.6 AllegTch N ATI 30.25 21.02 1709 25.26 14765 27.33 22.38 -1.49 +4.6 AllgnceBc n Q ABTX 27 46.85 36.10 50 38.36 270 40.94 37.18 -1.76 +1.9tAllegiantT Q ALGT 2.80 2.6 8 181.45 105.21 479 107.33 1947 122.98 105.21 -12.63 -30.6 Allegion N ALLE .84 1.0 92.87 73.85 1135 82.71 5823 86.16 79.64 +.92 +4.0sAllegMrg n Q ALGR 9.61 9.02 148 9.58 166 9.61 9.50 +.01 +.4 AllegrM rt Q ALGRR .45 .34 .38 102 .38 .34 -.02 +2.7 AllegMrg un Q ALGRU 10.40 10.04 1 10.29 2 10.29 10.27 +2.5 AllenaPh n Q ALNA 17.56 6.13 26 8.52 134 10.49 7.90 -1.79 -15.3 Allergan N AGN 2.88 1.6 11 197.00 142.81 2002 177.20 9261 190.36 173.79 -12.33 +8.3 Allete N ALE 2.24 3.0 22 81.24 66.64 123 75.41 1347 78.09 74.90 -1.58 +1.4 AlliCAMun N AKP .70 5.2 14.11 12.49 24 13.35 104 13.44 13.35 -.09 -1.8 AlliData N ADS 2.28 1.1 12 278.33 192.02 633 199.05 3336 217.80 195.26 -17.13 -21.5 All MMA n Q AMMA 1.80 .15 605 .28 2698 .33 .25 -.03 -76.3tAlliBNtlMu N AFB .75 6.2 13.92 11.80 35 12.03 260 12.03 11.80 +.17 -10.2 AllnceRes Q ARLP 2.08f 10.6 5 21.90 15.55 359 19.56 2838 20.00 19.27 -.24 -.7tAlliBGlbHi N AWF .84 7.5 13.12 11.15 225 11.13 1231 11.38 11.07 -.19 -12.8 AlliBern N AB 2.57e 9.1 13 31.24 24.01 864 28.25 2621 30.37 28.17 -2.01 +12.8 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 2130 42.86 8573 44.57 42.52 -1.19 +.6tAlliGlCvInc N NCV .78 12.3 7.28 6.31 314 6.32 1344 6.67 6.29 -.33 -10.1tAlliGblCv2 N NCZ .69 12.5 6.38 5.56 360 5.53 1498 5.82 5.53 -.26 -11.0tAlliNFJDv N NFJ 1.20 10.1 13.81 11.88 288 11.89 1474 12.49 11.71 -.56 -8.9 AlliGlEqCv N NIE 1.52 7.7 23.96 19.47 146 19.74 738 21.34 19.53 -1.50 -6.6 Allz24Tgt n N CBH 9.84 8.68 28 8.84 287 9.01 8.70 -.08 -2.9 AllnzgDI&Cv N ACV 2.00 9.4 25.31 20.34 38 21.39 187 22.89 21.34 -1.46 -2.1 AlldCap47 N AFC 1.72 6.8 26.31 25.08 5 25.28 43 25.53 25.15 -.27 -.8 AldHlPrd rs Q AHPI 5.25 1.72 3 2.02 75 2.38 1.91 +.01 -3.4 AlliedMot Q AMOT .12 .3 39 55.47 26.65 75 40.11 257 44.29 38.91 -3.44 +21.2tAlliqua rs Q ALQA 3.85 1.55 4 1.82 316 2.09 1.55 -.22 +.6 AllisonTrn N ALSN .60 1.4 16 53.76 37.41 1301 43.94 7455 48.24 42.89 -3.65 +2.0 Allogene n Q ALLO 27.72 21.67 368 23.00 4123 24.55 22.20 -.40 -8.0sAllotComm Q ALLT 6.85 4.74 244 6.41 1692 6.85 6.15 -.04 +20.3 AllscriptH Q MDRX 16.13 10.78 1706 12.43 7067 13.65 12.34 -.99 -14.6 Allstate N ALL 1.84 2.0 14 105.36 88.29 2608 92.33 10248 97.93 91.02 -4.99 -11.8 Allstat pfA N ALLpA 1.41 5.6 26.20 23.67 17 25.07 105 25.13 24.37 +.60 -2.1 Allstate 53 N ALLpB 1.28 5.1 27.28 24.54 20 24.85 90 25.34 24.85 -.28 -5.3 Allstat pfD N ALLpD 1.66 6.5 27.98 25.30 12 25.42 36 25.46 25.36 -3.7 Allstat pfE N ALLpE 1.66 6.6 27.29 25.27 39 25.34 273 25.38 25.31 -.04 -3.5 Allstat pfF N ALLpF 1.56 6.1 27.59 25.11 5 25.62 72 25.80 25.39 +.03 -3.7tAllyFincl N ALLY .60 2.5 11 31.29 23.69 4184 24.36 26542 26.14 23.69 -1.58 -16.5 AlmadM n A AAU 1.15 .49 131 .58 707 .63 .52 +.04 -43.6tAlnylamP Q ALNY 153.99 71.85 800 76.75 4856 78.80 71.85 +.10 -39.6tAlphaOmg Q AOSL 8 18.72 9.10 73 9.30 422 10.05 9.01 -.65 -43.2 AlpUSQVal N QVAL 1.35e 4.9 33.51 26.74 10 27.53 144 28.99 27.21 -1.30 -10.4tAlpValuIntl N IVAL 1.35e 5.0 35.03 26.94 4 26.90 36 28.32 26.58 -1.49 -18.6tAlpMoIntQ N IMOM 33.00 24.67 4 24.41 26 25.95 24.06 -1.53 -19.6tAlpMoUSQ N QMOM 34.35 27.60 3 27.60 22 29.70 27.29 -1.87 -3.5tAlpArcVl n N VMOT 31.39 25.61 19 25.57 64 26.71 25.21 -1.08 -11.8 AlphaPro A APT 17 4.25 3.15 15 3.40 72 3.54 3.39 -.10 -15.0 Alphabet C Q GOOG 30 1273.89 960.52 4185 1071.47 13504 1112.23 1034.09 -24.99 +2.4 Alphabet A Q GOOGL 33 1291.44 977.08 5320 1083.75 15445 1121.69 1042.23 -21.43 +2.9 Alphatc rs Q ATEC 4.24 2.31 50 2.98 371 3.31 2.95 -.15 +12.0 AlpGPPrp N AWP .60 9.8 6.98 5.99 6.13 -9.1tAlpImmu n Q ALPN 11.75 4.78 5 4.97 65 5.88 4.78 -.04 -55.6 AlpTotDiv N AOD .69 8.0 10.03 8.65 8.67 -8.4 AlpsETF N GRI 1.52e 3.6 47.47 40.28 7 42.06 12 42.51 41.60 -.35 -6.4 AlpsEqSect N EQL 1.83e 2.7 73.82 65.11 11 67.29 24 69.66 66.75 -2.78 -3.2 AlpDisrTc n N DTEC 30.48 24.40 37 24.93 106 26.69 24.67 -1.57 -1.1 AlpBzSoMed N BUZ 39.28 30.28 4 34.24 20 35.75 34.04 -1.50 +6.9 AlpsRivFlex N RFFC 36.59 30.68 39 32.16 138 33.66 31.81 -1.57 -7.4tAlps RivDiv N RFDA 34.12 29.89 42 30.09 112 31.38 29.86 -1.31 -5.0 AlpRvrCare N RFCI 26.24 23.54 52 23.67 140 23.67 23.55 +.11 -4.2tAlpRivUncn N RFUN 26.43 24.79 15 24.75 41 24.98 24.70 -.19 -5.0 AlpSprtJG N SGDJ 34.60 22.99 7 23.93 52 25.93 23.87 -1.47 -28.8 AlpMedBrk N SBIO 39.61 29.15 90 33.82 638 35.73 32.69 -1.68 +3.1 AlpSprotG N SGDM .12e .8 22.54 14.69 26 15.80 333 17.38 15.60 -1.21 -23.7 AlpWkplEq N EQLT .42e 1.2 40.00 34.42 1 34.63 4 36.14 34.43 -1.67 -4.4tAlpEDvDg N EDOG .73e 3.6 27.38 20.17 8 20.39 30 20.96 20.17 -.37 -19.8 AlpAlerEn N ENFR 1.35e 6.6 24.16 19.24 5 20.37 22 22.22 20.11 -1.51 -11.8tAlpIntDvDg N IDOG 1.47e 6.0 30.26 24.70 59 24.69 260 25.95 24.38 -1.28 -13.8tAlpBarr400 N BFOR .25e .6 46.25 38.95 22 39.07 112 41.05 38.52 -1.93 -6.0tAlpRivStInc N RIGS .30e 1.2 25.46 24.22 46 24.27 690 24.37 24.16 -.01 -3.5 AlpsDvDog N SDOG 1.40e 3.3 49.27 41.57 196 42.59 1066 44.77 42.26 -2.01 -7.0 AlpAlerMLP N AMLP 1.35e 13.8 11.89 9.01 20090 9.80 98802 10.58 9.72 -.70 -9.2tAltaMesa n Q AMR 10.79 3.00 910 3.09 6417 3.60 2.99 -.43 -68.8 AltaMsa wt Q AMRW 2.50 1.28 2.02 +35.2 Altaba Q AABA 82.45 57.61 5491 60.17 31143 62.79 58.56 -.22 -13.9 Altair A n Q ALTR 43.99 16.55 450 36.83 1798 37.45 35.21 +.97 +54.0 Alteryx n N AYX 63.18 21.15 1030 44.88 4993 47.00 42.23 +1.71 +77.6 Altice n N ATUS 23.66 14.60 8888 15.20 28149 18.30 15.20 -2.88 -20.3 AltisrcAst A AAMC 88.25 47.00 0 47.97 3 50.17 47.50 -1.03 -41.2 Altisrce n Q ASPS 2 37.86 23.18 119 26.71 801 30.19 24.65 -2.76 -4.6 Altria N MO 3.20 5.1 20 74.38 53.91 9740 63.09 36084 64.14 60.88 +1.14 -11.7tAlumChina N ACH 21.79 9.20 53 9.15 242 9.96 9.02 -.47 -49.0 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 405 14.26 2226 14.39 13.79 -.04 +41.6 ATrFn pfA N AFSIpA 1.69 10.6 24.30 13.56 8 16.00 47 16.35 15.55 +.45 -22.3 AmTrF pfB N AFSIpB 1.81 11.0 25.23 12.92 11 16.51 52 17.20 16.20 -.15 -24.5 AmTrF pfC N AFSIpC 1.91 11.3 25.00 14.63 8 16.90 23 17.97 16.90 -.33 -24.9 AmTrF pf F N AFSIpF 23.46 13.64 6 15.80 216 16.70 15.79 -.22 -23.0 AmTrF pfE N AFSIpE 25.71 14.68 11 16.85 49 18.05 16.11 -.47 -26.5 Market profile NYSE American Nasdaq AMD 119,433,400 17.63 -1.64 Flex Ltd 70,519,100 7.09 -3.82 Intel 67,247,100 45.69 +1.38 PShtQQQ rs 56,904,000 14.69 +1.00 Microsoft 55,479,900 106.96 -1.34 Apple Inc 47,189,500 216.30 -3.50 Comcast s 42,421,000 35.24 -.60 MicronT 41,226,900 35.40 -1.38 SiriusXM 36,749,800 5.67 -.12 Cisco 31,785,800 44.25 -1.22 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2522.25 -23.73TransEntx 6,901,800 2.99 -.27 iShIndia bt 5,725,900 29.36 -.17 B2gold g 4,938,300 2.55 +.03 SRC Eng 3,928,200 7.19 -.27 NthnO&G 3,854,100 3.01 -.11 22ndCentry 3,809,700 2.49 +.04 IndiaGCap 2,408,400 2.49 -.10 CorMedix 2,280,300 1.12 -.02 CheniereEn 2,196,600 59.39 -.64 PlanetGrn 1,690,200 5.03 +.41 TransEntx 50,905,700 2.99 -1.43 IndiaGCap 29,383,900 2.49 -.69 iShIndia bt 28,111,100 29.36 -.51 B2gold g 24,062,100 2.55 -.07 NwGold g 23,923,200 .79 AMD 660,682,900 17.63 -6.03 HeliosM rs 389,661,800 .02 +.00 Microsoft 280,210,900 106.96 -1.70 PShtQQQ rs 242,640,800 14.69 +1.23 Intel 228,140,700 45.69 +1.69 FRIDAY MOST ACTIVEName Vol Last Chg 11976.95 -141.90 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 200,938,300 265.33 -4.75 iShEMkts 139,198,600 38.67 -.45 GenElec 117,560,000 11.30 -.50 SPDR Fncl 115,248,700 25.26 -.37 B iPVxST rs 102,967,500 39.99 +2.12 FordM 100,609,700 8.98 -.01 BkofAm 91,072,100 26.39 -.20 SnapInc A n 79,684,500 6.28 -.71 AT&T Inc 77,621,300 29.09 -.89 VanEGold 74,505,500 19.06 +.06 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 744,128,600 265.33 -10.92 iShEMkts 465,376,100 38.67 -1.00 BkofAm 449,512,900 26.39 -1.93 SPDR Fncl 437,989,100 25.26 -1.41 GenElec 429,473,900 11.30 -1.26 ConcdMed 3.67 +27.9 K12 21.79 +27.3 LithiaMot 90.57 +22.6 GlbShip pfB 18.98 +20.4 TAL Educ s 27.90 +18.7 Cemig pf 3.28 +17.1 Tuppwre 36.22 +15.7 StdMotor 50.52 +15.1 WEEKS BIGGEST GAINERSName Close Chg CURO Gp n 14.33 -40.4 CompssMn 47.15 -30.8 EQT Corp 32.55 -29.8 DxSPOGBl s 21.72 -29.1 ManngNap 1.78 -29.1 DxNGBll rs 13.15 -28.8 Aquantia n 8.79 -26.3 WEEKS BIGGEST LOSERSName Close Chg AsteriasBio 1.17 +30.0 Ellomay 8.74 +10.5 Libbey 7.35 +5.0 GabGoAn n 17.80 +4.7 LadThalFn 2.88 +4.7 NHltcre 77.26 +4.6 NewConcEn 2.23 +4.2 PacGE pfC 23.19 +4.2 WEEKS BIGGEST GAINERSName Close Chg PlanetGrn 5.03 -56.3 TransEntx 2.99 -32.4 Cel-Sci rs 2.73 -22.4 IndiaGCap 2.49 -21.7 Corindus n 1.08 -20.6 ImpacMtg 5.23 -17.0 NthnO&G 3.01 -16.9 JetPay h 4.99 +143.4 AmRailcar 69.93 +51.1 PyxisTnkr 1.67 +49.1 ClemPhr n 14.03 +46.1 Zix Corp 6.86 +42.0 Euroseas rs 1.87 +41.7 TOP Shi rs 1.66 +30.7 EidosThr n 12.41 +30.5 SelectaB n 6.53 -52.7 Adaptim n 6.23 -42.1 Flex Ltd 7.09 -40.3 Youngevt n 7.00 -39.0 ChnaIntNt n 2.10 -35.2 NeonTh n 5.84 -33.9 CocrystP n 1.86 -33.67167.21 -151.12How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 753 2,055 75 Volume (000s) New Highs New Lows 2,883 9 501 Advanced Declined Unchanged 107 181 14 Volume (000s) New Highs New Lows 302 35 Advanced Declined Unchanged 930 1,996 135 Volume (000s) New Highs New Lows 3,061 18 416 Advanced Declined Unchanged 717 2,186 31 Volume (000s) New Highs New Lows 2,934 49 834 Advanced Declined Unchanged 69 235 12 Volume (000s) New Highs New Lows 316 1 72 Advanced Declined Unchanged 671 2,398 59 Volume (000s) New Highs New Lows 3,128 59 845 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 35

AmTrFn 7.5 N AFST 26.94 23.10 8 23.53 33 24.32 23.51 -.61 -9.1 AmTrFn 55 N AFSS 1.81 7.9 26.00 20.61 5 22.81 36 23.74 22.81 -.75 -8.8 AmTrF pfD N AFSIpD 1.88 11.5 24.80 14.29 14 16.30 50 17.35 16.30 -.32 -26.5 AmalBk n Q AMAL 20.48 16.00 42 19.20 363 19.88 18.78 -.59 +16.4sAmarin Q AMRN 22.04 2.35 8901 21.96 51417 22.12 18.76 +2.25 +447.6 Amazon Q AMZN 2050.50 962.50 14940 1642.81 43909 1809.50 1603.00 -121.22 +40.5 AmbacF wt Q AMBCW 7.97 5.04 5.76 +.3 AmbacFin Q AMBC 9 23.34 13.17 449 19.99 2756 20.19 19.20 +.39 +25.1 Ambarella Q AMBA 66.23 31.41 484 33.30 3281 35.48 32.58 +.49 -43.3 AmberRd N AMBR 10.41 6.14 63 8.80 417 9.36 8.73 -.21 +19.9tAmbev N ABEV .05e 1.2 7 7.43 3.86 44344 4.13 240541 4.59 3.86 -.38 -36.1 AmbowEd n A AMBO Amdocs Q DOX 1.00 1.6 17 71.72 60.50 532 62.02 2797 63.81 61.33 -1.41 -5.3 Amedica rs Q AMDA 6.94 .18 387 .29 2027 .33 .27 -.04 -91.3 Amedisys Q AMED 56 127.38 45.60 1085 98.20 2730 110.45 97.38 -10.03 +86.3tAMERCO Q UHAL 1.50e 17 400.99 316.00 36 320.24 188 330.77 316.00 -8.05 -15.3sAmeren N AEE 1.90f 3.0 23 67.23 51.89 2467 64.40 9612 67.23 63.84 -1.65 +9.2 Ameresco N AMRC 21 15.35 7.60 91 12.61 506 12.81 12.19 +.13 +46.6tAmeriHld n Q AMRH 13.50 .33 13095 .39 42923 1.15 .33 -.73 -87.6 AFMulti Q ATAX .50 9.1 19 6.50 5.17 45 5.52 300 5.64 5.48 +.03 -8.8tAMovilL N AMX .17e 1.2 21 19.91 13.99 2284 14.46 16885 15.25 13.99 -.34 -15.7tAmMovl A N AMOV 19.87 13.98 9 14.34 16 14.96 13.98 -.65 -15.7 AmCarM Q CRMT 15 89.85 40.15 36 72.51 206 74.67 70.57 +1.21 +62.4tAmAirlines Q AAL .40 1.2 5 59.08 30.24 11436 32.46 65413 33.33 30.24 +.42 -37.6 AmAssets N AAT 1.08f 2.9 23 39.99 30.62 210 36.92 1063 37.79 35.92 +.13 -3.5 AmAxle N AXL 4 20.27 13.96 2217 15.09 10873 15.92 14.39 -.50 -11.4 AmCampus N ACC 1.84 4.6 52 43.86 34.52 633 40.22 4100 41.06 38.40 -.08 -2.0 AEagleOut N AEO .55 2.4 16 29.88 12.51 6054 23.07 24368 23.11 21.10 +2.07 +22.7 AEP N AEP 2.48 3.4 17 78.07 62.71 4161 72.74 23131 76.05 72.09 -.52 -1.1tAmElTech Q AETI 2.53 .55 42 .60 944 .78 .55 -.08 -59.8 AEqInvLf N AEL .24f .8 13 38.56 27.06 448 30.67 1784 33.16 30.23 -2.25 -.2 AmExp N AXP 1.56f 1.5 15 111.77 87.54 5391 101.25 23863 106.96 100.14 -5.48 +2.0 AmFinTr n Q AFIN 1.10 8.1 18.50 13.15 161 13.64 1197 14.29 13.52 -.45 -9.1tAFnclGrp N AFG 1.60f 1.6 17 121.69 98.48 224 99.55 1676 102.95 98.22 -2.67 -8.3 AFnclGp 54 N AFGE 1.56 6.2 26.92 24.93 4 25.22 36 25.64 25.20 -.02 -3.8 AFnclGp 55 N AFGH 1.50 6.0 27.11 24.71 12 25.08 63 25.19 24.91 +.11 -4.3 AHm4Rent N AMH .20 1.0 23.34 18.39 1704 20.82 10634 21.27 20.30 +.06 -4.7 AHm4R pfC N AMHpC 1.38 4.8 28.60 27.85 28.36 -.3 AHm4Rn pfD N AMHpD 1.63 6.9 27.53 23.36 18 23.57 55 24.44 23.50 -.63 -13.9 AHm4R pfE N AMHpE 1.59 6.8 27.53 22.80 11 23.31 110 23.89 23.10 -.44 -13.0 AH4Rn pfG N AMHpG 1.47 6.7 26.38 21.50 1 21.85 18 22.56 21.63 -.54 -13.2 AHm4R pfF N AMHpF 26.27 21.43 10 22.28 59 22.84 21.77 -12.8tAmIntlGrp N AIG 1.28 3.1 65.42 41.98 11629 40.92 56341 47.39 40.48 -6.28 -31.3 AMidstrm N AMID .41 6.7 15.25 5.30 431 6.13 2681 6.17 5.95 -.01 -54.1tAmerNtl Q AMNB 1.00 2.8 15 42.85 34.76 15 35.42 82 37.40 34.76 -1.73 -7.5 AmNatIns Q ANAT 3.28 2.7 21 134.03 112.89 27 122.50 125 124.32 117.77 -1.39 -4.5 AmOutBr Q AOBC 38 15.95 8.32 876 14.04 3962 14.33 13.65 +.13 +9.3 AmPubEd Q APEI 23 46.15 19.30 81 30.67 346 30.87 28.29 +.84 +22.4sAmRailcar Q ARII 1.60 2.3 9 70.48 34.76 274 69.93 6158 70.50 69.70 +23.64 +67.9 AmrRlty N ARL 21.57 8.90 1 13.88 13 17.13 13.32 -2.49 +8.0 AmRenAs n N ARA 24.07 9.91 153 18.40 653 18.75 17.47 +.67 +5.7 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 1 14.90 63 15.50 14.85 -.58 -2.2 AmShrd A AMS 15 3.95 2.25 12 3.08 56 3.38 3.05 -.20 +18.6tASoft lf Q AMSWA .44 3.9 33 18.94 10.86 79 11.28 424 11.51 10.86 +.28 -3.0sAmStsWtr N AWR 1.02 1.7 37 63.20 50.06 211 60.82 1147 63.20 60.26 -1.46 +5.0 AmSupr rs Q AMSC 8.03 3.06 105 6.06 394 6.90 5.84 -.73 +66.9 AmTower N AMT 3.16f 2.1 43 155.28 130.37 3639 149.61 14800 153.94 148.43 -.54 +4.9 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5tAVangrd N AVD .08 .5 24.00 15.34 39 15.64 294 16.56 15.31 -.34 -20.4sAmWtrWks N AWK 1.82 2.1 38 92.79 76.04 1059 88.23 5555 92.79 87.45 -3.71 -3.6tAWoodmk Q AMWD 16 148.44 59.95 388 58.43 1430 63.75 55.99 -4.49 -55.1 AmercldR N COLD 25.54 23.28 584 24.71 3066 25.03 24.07 +.28 tAmerigas N APU 3.80 9.8 32 48.37 38.67 190 38.82 971 39.72 38.60 -.71 -16.0tAmeriprise N AMP 3.60 3.0 10 183.90 121.97 1972 122.00 9157 136.69 120.79 -13.86 -28.0tAmerisBc Q ABCB .40 1.0 15 59.05 39.34 334 41.71 1774 44.13 39.34 -1.73 -13.5sAmerisafe Q AMSF .88a 1.3 26 67.96 52.00 132 66.92 680 67.96 62.15 +3.83 +8.6 AmrSvFin Q ASRV .08 1.9 4.55 3.90 5 4.30 129 4.39 4.23 -.04 +3.6 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.51 1 28.51 28.19 +.56 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1017 84.72 8802 93.50 83.07 -8.08 -7.7 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 5 26.96 41 27.49 26.51 -.29 -3.2tAmetek N AME .56f .8 28 81.92 65.22 1650 66.73 9120 70.98 65.22 -3.88 -7.9 Amgen Q AMGN 5.28 2.8 16 210.19 163.31 4579 185.98 21090 201.80 181.31 -15.82 +6.9tAmicusTh Q FOLD 17.62 10.33 4007 11.57 17727 12.15 10.33 -.40 -19.6tAmiraNatF N ANFI 6.14 .75 264 .70 1769 .85 .69 -.11 -83.3tAmkorTch Q AMKR 5 11.88 5.72 1299 5.98 7563 6.31 5.72 -.11 -40.5tAmpco N AP 18.35 4.02 51 4.05 240 4.54 4.00 -.45 -67.3 Amphastar Q AMPH 20.45 14.40 115 18.29 612 18.60 17.71 -.24 -4.9 Amphenol N APH .92 1.1 33 97.56 80.42 2581 85.12 13784 88.00 80.87 +2.15 -3.1 AmpioPhm A AMPE 4.95 .35 451 .45 3686 .52 .42 +.02 -88.9 AmpOnRt ef Q IBUY 54.55 35.84 114 42.52 725 45.22 41.99 -1.77 +4.0 AmpDivOpt N DIVO 31.01 27.15 3 28.19 13 28.91 28.19 -.91 -2.8tAmpliph rs A APHB 2.05 .30 434 .29 2567 .34 .29 -.03 -71.3tAmrep N AXR 9.88 6.50 6 6.55 86 7.68 6.25 -1.02 -6.7 AmtechSys Q ASYS 15.10 4.38 159 4.46 536 4.74 4.38 -.14 -55.7 Amyris rs Q AMRS 9.29 2.82 724 7.00 3534 7.74 6.94 -.54 +86.7 Anadarko N APC 1.00 1.7 68 76.70 46.75 4270 58.84 22206 66.32 57.22 -7.16 +9.7 Anadrk 18 N AEUA 3.75 11.4 39.35 28.60 32.89 -5.1tAnalogDev Q ADI 1.92 2.4 21 103.59 77.76 4536 79.03 24308 83.39 76.62 -3.31 -11.2 Anaptys n Q ANAB 134.00 63.76 158 73.05 1527 79.74 71.24 -5.70 -27.5 Anavex rs Q AVXL 5.15 1.85 587 2.52 1718 2.80 2.33 -.23 -21.7 AnchBcWA Q ANCB 18 30.05 24.00 1 25.35 31 26.56 24.99 -1.20 +2.2 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2tAndeavLog N ANDX 4.12 10.0 21 55.21 40.66 1221 41.00 3262 46.28 40.38 -4.58 -11.2 Andersons Q ANDE .66 1.9 28 41.70 29.60 106 35.41 552 36.28 34.16 -.55 +13.7tAnf DvAlt n N DALT 10.90 9.62 15 9.56 81 9.97 9.51 -.37 -5.9 AngioDyn Q ANGO 26 24.49 15.16 99 20.12 724 20.39 19.63 -.02 +21.0 AnglogldA N AU 12.00 7.08 4384 9.73 18828 10.29 9.62 -.06 -4.5tABInBev N BUD 3.19e 4.3 18 125.68 72.88 3366 74.08 19686 84.65 72.88 -9.78 -33.6 AnikaTh Q ANIK 17 69.81 28.54 129 35.55 624 42.66 34.50 -5.45 -34.1 Anixter N AXE 14 88.85 56.25 131 65.12 900 66.38 59.23 +1.17 -14.3tAnnaly N NLY 1.20e 12.2 11 12.37 9.77 10875 9.85 51510 10.03 9.77 -.11 -17.2 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 16 25.39 44 25.44 25.22 -.02 -.4 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 25 25.24 86 25.40 25.20 -.14 -.5 Annaly pfG N NLYpG 1.63 6.9 24.86 23.35 23 23.71 279 23.99 23.66 -.01 -4.3 Annaly pfF N NLYpF 26.59 24.54 35 25.09 200 25.25 25.04 -.01 -2.8 Ansys Q ANSS 41 190.45 130.47 672 143.51 4625 155.10 140.78 -7.07 -2.8 AntaresP Q ATRS 3.93 1.58 1009 3.18 5514 3.42 3.07 -.16 +59.8 Antero n N AMGP .45e 2.8 22.39 14.85 832 16.20 3241 18.10 16.14 -1.81 -17.8 AnteroMid N AM 1.76f 5.8 24 34.53 24.20 654 30.46 3346 33.24 30.18 -2.42 +4.9tAnteroRes N AR 1.00 6.2 34 22.69 15.88 4727 16.14 24066 18.24 15.58 -2.07 -15.1 Anthem N ANTM 3.00 1.1 17 283.06 193.33 1654 265.75 8215 280.51 263.51 -13.40 +18.1tAnworth N ANH .60 13.7 9 6.08 4.20 372 4.39 2475 4.41 4.20 +.04 -19.3 Anwrth pfA N ANHpA 2.16 8.4 27.49 25.15 3 25.71 14 25.84 25.51 +.08 -2.8tAnwrth pfB N ANHpB 1.56 6.5 29.75 23.55 23.99 5 24.13 23.55 -.32 -12.6 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 0 24.83 14 24.94 24.75 -.01 -1.3 Aon plc N AON 1.60 1.1 30 158.77 130.87 2578 152.31 7126 153.97 146.03 +1.21 +13.7 Apache N APA 1.00 2.7 24 50.03 33.60 3237 37.39 17174 42.14 36.60 -4.71 -11.4 AptInv N AIV 1.52 3.6 25 45.64 37.97 1245 42.48 6721 43.51 41.98 -.75 -2.8 AptInv pfA N AIVpA 1.72 6.7 27.80 25.17 12 25.63 18 25.63 25.36 +.15 -6.5tApellis n Q APLS 32.00 11.45 218 13.10 1647 14.10 11.45 -.34 -39.6tApogeeE Q APOG .63 1.8 12 51.33 35.49 306 34.10 1347 38.44 33.71 -3.34 -25.4 ApolloCRE N ARI 1.84 10.0 12 19.57 17.56 1265 18.31 5806 18.85 18.15 -.26 -.8 ApoCRE pfC N ARIpC 25.88 24.51 43 24.93 703 25.05 24.70 +.42 -3.4 ApollEnd rs Q APEN 9.65 3.75 35 5.85 91 6.21 5.50 -.34 +4.5 ApolloGM N APO 1.95e 6.4 10 37.35 28.00 1615 30.31 14512 30.52 28.02 +.82 -9.4 ApollG pfA N APOpA 1.59 6.5 26.62 23.79 14 24.59 140 24.60 24.01 +.69 -6.5 ApolG pfB N APOpB 1.59 6.5 25.55 23.72 16 24.54 205 24.54 23.96 +.63 -1.2tApolloInv Q AINV .60 12.0 6.18 5.02 913 5.00 4364 5.25 4.97 -.24 -11.7 ApolloI 43 N AIY 1.72 6.8 26.70 24.96 3 25.12 38 25.14 25.05 +.05 -3.7 ApolMed n Q AMEH 30.00 10.00 55 18.34 132 19.18 17.00 +.59 -23.6tApollSrFlt N AFT 1.08a 7.1 18.69 15.30 70 15.31 403 15.54 15.26 -.23 -5.6tApolloTact N AIF 1.20a 8.0 16.31 14.92 58 14.98 387 15.28 14.92 -.24 -4.9 AppFolio n Q APPF 91.49 37.56 204 58.14 1321 61.45 56.36 -1.93 +40.1 Appian A n Q APPN 43.61 19.62 424 24.14 2461 25.02 22.61 +.38 -23.3tAppHReit n N APLE 1.20 7.4 36 20.19 15.88 1672 16.22 8101 16.46 15.88 -.15 -16.9 Apple Inc Q AAPL 2.92 1.3 25 233.47 150.24 47190 216.30 203868 224.23 212.67 -3.01 +27.8 ApplRecy h Q ARCI 1.68 .59 29 .76 643 .90 .75 +.01 -27.3 ApldDNA Q APDN 2.80 1.10 43 1.17 240 1.34 1.15 -.08 -26.4 AppGenTc Q AGTC 7.50 3.25 137 6.52 539 7.20 6.37 +.07 +81.1 ApldIndlT N AIT 1.20 1.8 18 82.35 59.70 167 66.63 758 71.00 65.21 -3.12 -2.2tApldMatl Q AMAT .80 2.5 9 62.40 31.78 13314 32.36 72583 34.54 31.57 -1.93 -36.7tApldOptoel Q AAOI 12 50.30 20.51 1184 20.52 4333 22.79 20.44 -1.39 -45.7tApproach Q AREX 8 4.21 1.73 174 1.73 1045 1.91 1.66 -.19 -41.7 Apptio n Q APTI 41.36 18.35 622 27.52 2576 29.38 27.05 -.89 +17.0 ApricusB rs Q APRI 3.34 .25 451 .34 9085 .42 .30 +.03 -81.5 Aptargrp N ATR 1.36f 1.4 29 112.31 79.97 424 100.36 1901 104.74 99.31 -3.96 +16.3 AptevoTh n Q APVO 6.35 2.29 72 3.10 512 4.00 3.10 -.92 -26.9 Aptinyx n Q APTX 32.25 17.35 52 25.93 200 27.00 25.00 -.16 +28.4tAptiv N APTV .22 .3 14 103.23 72.08 2673 73.73 16458 76.73 71.66 -.56 -13.1 AptoseB g Q APTO 4.55 1.35 154 2.04 898 2.24 1.91 -.16 -8.9 AquaAm N WTR .88f 2.6 25 39.55 32.37 1086 33.21 8265 38.05 32.98 -4.51 -15.3 AquaMetal h Q AQMS 5.40 1.42 438 2.21 1458 2.65 2.12 -.41 +3.8 AquaB Tc n Q AQB 9.99 2.25 98 2.64 643 3.59 2.61 -.68 -25.0tAquantia n N AQ 18.49 9.60 1723 8.79 2505 12.03 7.08 -3.14 -22.4 Acquavnt n N WAAS 20.49 10.87 72 16.67 282 18.91 16.50 -2.01 +7.4 AquestTh n Q AQST 20.70 13.61 37 15.23 326 15.52 13.81 +.87 -5.1 AquinoxPh Q AQXP 16.90 1.96 131 2.65 609 2.72 2.51 +.06 -77.5 ArQule Q ARQL 7.21 .97 770 4.47 4821 4.57 4.08 +.15 +170.9 Aradigm h Q ARDM 7.35 1.03 26 1.13 154 1.31 1.06 -.03 -83.1tAramark N ARMK .90f 2.6 17 46.09 34.86 2524 34.55 17195 38.47 33.98 -3.70 -19.2 AratanaTh Q PETX 7.28 3.67 428 6.02 4745 6.50 5.08 +.66 +14.4tAravive rs Q ARAV 16.20 5.09 70 5.22 363 6.57 5.00 -.85 -60.5 ArborRT N ABR 1.00 8.5 9 12.35 7.89 917 11.75 4301 11.98 11.48 -.03 +36.0 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 1 25.44 21 25.84 25.25 -.04 +.4 ArborR pfB N ABRpB 1.94 7.7 25.79 24.59 0 25.29 10 25.45 25.21 -.16 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.58 25.51 25.90 16 25.97 25.58 +.11 -1.1 ArbutusB g Q ABUS 12.60 4.01 206 4.41 1406 4.60 4.10 +.07 -12.7 ArcBest Q ARCB .32 .9 12 51.45 29.40 367 35.33 1694 38.86 33.63 -2.99 -1.2 ArcadB rsn Q RKDA 66.56 3.60 60 4.25 682 5.29 4.05 -1.03 -22.7tArcelorM rs N MT .10p 6 37.50 24.24 3586 24.42 23591 27.29 23.80 -2.85 -24.4 ArchCap s Q ACGL 24 34.20 25.71 1328 26.70 5365 27.93 26.12 -1.01 -11.8 ArchCap pfF Q ACGLO 1.36 6.0 25.99 21.95 31 22.51 191 22.60 22.22 +.07 -11.2 ArchC pfE Q ACGLP 1.31 5.9 25.25 21.50 18 22.27 182 22.33 22.05 +.07 -11.3 ArchCoal N ARCH 1.60 1.7 9 102.61 70.28 380 92.63 2604 98.25 87.31 -.59 -.6 ArchDan N ADM 1.34 2.9 19 52.06 38.59 4529 46.46 20384 49.75 46.15 -3.08 +15.9 Archrock N AROC .53 5.3 20 13.75 8.25 801 10.02 4548 10.74 9.82 -.74 -4.6 Arcimoto n Q FUV 5.48 2.26 18 3.23 217 3.93 3.15 -.36 -19.5 ArcoPlat n Q ARCE 25.59 20.20 208 21.71 688 23.48 20.61 -1.04 -7.6 Arconic N ARNC .24 1.2 31.17 16.47 2636 19.84 21028 21.89 19.27 -2.04 -27.2tArconic pf A ARNCp 3.75 4.4 92.00 83.52 1 84.80 2 86.50 83.52 -1.70 -1.2 ArcosDor N ARCO 10.80 6.05 522 6.95 2243 7.00 6.24 +.52 -32.9 ArcturusT rs Q ARCT 11.48 4.78 12 4.80 107 6.60 4.80 -1.89 -39.6tArcusBio n N RCUS 19.67 9.69 91 10.29 791 12.39 9.53 -1.50 -40.2tArdaugh n N ARD .56 4.3 22.33 13.20 90 13.13 617 15.49 13.08 -2.34 -37.8tArdelyx Q ARDX 8.10 3.25 904 2.87 2086 3.90 2.83 -1.02 -56.5 ArdmoreSh N ASC 9.00 6.18 248 6.52 849 6.91 6.20 -.30 -18.5 ArenaPh rs Q ARNA 50.05 24.33 613 37.26 2728 40.66 35.16 -2.74 +9.7 AresCap Q ARCC 1.56f 9.7 8 17.58 15.03 2332 16.12 8983 16.35 15.97 -.14 +2.5 AresCmcl N ACRE 1.16f 8.4 12 14.77 11.96 88 13.85 507 14.09 13.65 -.09 +7.4 AresDyCr N ARDC 1.40 9.3 16.73 14.86 79 15.10 610 15.41 15.05 -.22 -8.0 AresMgmt N ARES 1.05e 5.4 13 25.95 18.00 490 19.51 2636 20.54 19.13 -.90 -2.5 AresMg pfA N ARESpA 1.75 6.8 27.29 25.31 6 25.90 62 26.13 25.83 -.10 -2.3 Argan N AGX 1.00 2.3 15 69.95 34.90 243 43.88 1453 45.06 41.83 +1.91 -2.5 Argenx n Q ARGX 103.00 22.21 124 73.95 802 84.65 71.48 -7.45 +17.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 1 25.18 35 25.18 25.14 +.02 -.4 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 101 60.89 507 61.61 59.28 +.71 +13.6 AridisPh n Q ARDS 13.85 11.25 3 12.35 23 13.00 12.22 -.15 -5.0 AristaNetw N ANET 40 313.37 177.92 1269 219.53 4869 237.01 217.03 -10.23 -6.8 ArkInnova N ARKK 49.87 33.57 327 40.90 1739 42.11 39.39 -.42 +10.3tArkIndInno N ARKQ 37.47 30.94 31 31.60 152 32.41 30.94 -.22 -4.1 ArkGenom N ARKG 34.69 23.41 122 26.60 831 28.89 25.98 -2.04 +8.6 ArkWebX.O N ARKW .94p .8 59.98 40.80 232 50.34 882 52.25 49.15 -.66 +9.3tArk 3dPr n N PRNT 27.21 21.62 5 21.69 50 23.26 21.47 -1.21 -11.0 Ark IsrTc n N IZRL 22.32 19.16 4 20.04 25 20.51 19.71 -.46 -1.6 ArkRst Q ARKR 1.00 4.5 83 29.49 20.20 2 22.30 22 23.95 21.88 -1.00 -17.5tArlingAst N AI 2.20 26.4 12.79 8.08 546 8.34 2837 8.65 8.08 -.06 -29.2 ArlingAst23 N AIW 1.66 6.9 24.90 23.58 1 24.05 3 24.05 23.85 +.17 -1.6 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 23.99 7 23.99 23.65 +.34 -1.0 ArlAsst pfB N AIpB 1.75 7.1 25.26 22.97 1 24.52 3 24.53 24.00 -.03 -1.7 ArmadaHof N AHH .80 5.3 20 16.17 12.73 248 15.00 986 15.36 14.68 +.02 -3.4 ArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 6 25.38 40 25.42 25.05 +.08 -.3 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 16 24.89 40 24.92 24.72 +.04 -.5 tArmourR rs N ARR 2.72 12.7 6 27.17 20.15 968 21.43 3991 21.48 20.15 +.75 -16.7 ArmsFloor N AFI 42 20.46 12.03 233 14.75 632 16.65 14.64 -1.55 -12.8 ArmstrWld N AWI 14 73.45 49.25 608 57.76 2492 61.09 56.90 -2.87 -4.6tArotech Q ARTX 18 4.25 2.60 77 2.75 572 2.90 2.60 -.11 -22.5 ArrayBio Q ARRY 20.21 9.98 2504 14.56 12949 15.30 13.66 -.59 +13.8tArrisIntl Q ARRS 28 30.00 21.55 1241 24.03 12054 25.38 21.55 +.75 -6.5 ArrwDJYld N GYLD 1.59e 9.6 19.24 16.32 5 16.50 51 17.07 16.40 -.44 -8.3tArrowEl N ARW 9 87.26 64.35 717 65.30 2520 68.89 64.35 -2.92 -18.8 ArrowFn Q AROW 1.04b 3.0 14 38.98 29.91 14 34.46 71 36.17 33.58 -.27 +4.5tArrCountR n Q DWCR 33.04 26.28 26.28 11 26.63 26.28 -.44 -13.0 ArwQVMEq N QVM 30.15 26.13 26.68 0 26.68 26.68 -1.08 -3.8 ArwDWATc Q DWAT .09e .8 12.84 11.29 11.70 0 +.5 ArrowPhm Q ARWR 22.39 3.01 1320 12.66 8304 13.29 11.98 -.39 +244.0tArsanis n Q ASNS 1 28.69 1.32 91 1.32 973 1.54 1.31 -.18 -89.7 ArtesRes Q ARTNA .97f 2.7 25 43.16 32.00 15 36.20 78 36.47 35.23 +.42 -6.1tArtisanPtr N APAM 2.40a 8.6 19 41.45 27.08 265 27.78 1698 28.87 27.08 -.53 -29.7 ArtsWay Q ARTW .05 1.9 5.45 2.11 63 2.58 77 2.65 2.13 +.43 -13.5 Arvinas n Q ARVN 21.25 13.70 55 16.05 669 16.87 13.88 +.49 AskanoG g A AKG 1.38 .43 137 .81 813 .85 .79 -.01 +14.0 AsburyA N ABG 9 77.75 55.40 243 67.61 3286 70.00 58.92 +7.85 +5.6 AscenaRtl Q ASNA 5.29 1.79 1740 3.68 10926 3.86 3.46 +.05 +56.6 Ascendis n Q ASND 76.99 31.56 95 63.79 961 68.97 60.13 -3.09 +59.2 AscentCap Q ASCMA 13.19 .76 101 1.08 1421 1.19 .96 -.01 -90.6tAshfordHT N AHT .48 9.3 8.66 5.14 497 5.18 2733 5.55 5.09 -.31 -23.0 Ashfrd pfD N AHTpD 2.11 8.3 26.32 25.06 4 25.45 27 25.63 25.40 -.15 +1.1 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 2 22.95 66 23.78 22.75 -.57 -9.6 AshfrH pfG N AHTpG 1.84 8.0 25.24 22.23 3 23.06 54 23.67 22.95 -.59 -8.2 AshfrdH pfH N AHTpH 1.88 8.2 25.47 22.44 13 22.92 47 23.85 22.66 -.88 -9.8 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.62 17 23.47 446 23.77 22.89 -.32 -6.5 Ashford A AINC 17 109.82 53.00 16 65.45 77 69.32 60.52 -3.48 -29.6 Ashland N ASH 1.00f 1.4 41 86.63 64.13 415 73.71 3172 75.21 72.23 -.95 +3.5tAsiaPc N APB .61e 2.4 15.71 12.13 16 12.04 113 12.50 12.02 -.36 -16.5tAsiaPWire Q APWC .08e 3.5 3.00 2.26 3 2.29 17 2.44 2.20 -.11 -16.6 AspenAero N ASPN 5.58 3.51 49 3.86 80 3.97 3.54 +.21 -20.9tAspenGp n Q ASPU 9.61 5.76 45 5.94 270 6.49 5.63 -.31 -33.4 AspenIns N AHL .96 2.3 46.10 34.80 1524 41.70 6884 41.92 41.57 -.17 +2.7 Aspen pfC N AHLpC 1.49 6.0 27.90 24.73 17 24.89 76 25.19 24.88 -.16 -8.8 AspIns pfD N AHLpD 1.41 6.2 26.60 22.08 24 22.61 81 22.90 22.45 +.06 -12.3 AspenTech Q AZPN 24 118.86 61.71 725 88.72 4411 100.23 88.27 -10.26 +34.0tAssembBio Q ASMB 67.36 20.61 161 21.98 969 23.75 20.61 -1.37 -51.4 AssertThr Q ASRT 9.48 4.31 407 5.42 2311 5.81 5.20 -.34 -32.7 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.01 1 25.36 19 25.44 25.30 +.02 -6.7 AsscBc pf D N ASBpD 26.16 22.40 13 22.59 52 22.89 22.52 -.03 -13.0tAsscdBanc N ASB .60 2.7 14 29.03 22.01 1695 22.50 9366 23.18 22.01 -.52 -11.4 AssocCap n N AC .20 .5 44.25 33.10 21 38.06 114 39.73 37.40 -1.13 +11.6 Assurant N AIZ 2.24 2.3 47 111.43 84.34 451 95.85 3437 106.37 93.92 -10.32 -4.9 AssuredG N AGO .64 1.6 7 43.07 32.97 741 38.88 4818 41.29 38.56 -2.00 +14.8 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 0 25.63 10 25.73 25.52 +.06 -1.5 AsdGMu02 N AGOpE 1.56 6.3 26.82 24.61 8 24.94 46 25.03 24.73 -.02 -4.6 AsdGMu03 N AGOpF 1.40 5.7 25.81 23.95 2 24.50 17 24.70 24.15 +.24 -2.2 AstaFd lf Q ASFI 5.30e 5.30 2.80 1 3.64 14 3.91 3.53 -.12 +5.5tAstec Q ASTE .44f 1.3 12 64.80 32.52 675 33.87 3763 47.42 32.52 -13.04 -42.1tAsteriasBio A AST 2.75 .76 1174 1.17 1888 1.29 .76 +.27 -48.0 AstraZen s N AZN 1.37e 3.6 9 40.16 31.99 3960 37.90 24254 39.76 36.67 -1.31 +9.2 AstroNova Q ALOT .28 1.5 39 23.95 11.85 7 19.23 100 21.05 16.74 -.08 +38.8tAstronics Q ATRO 33 49.45 30.40 163 30.15 920 33.26 30.08 -2.52 -27.3 Astrotch rs Q ASTC 8.15 1.64 32 2.96 497 3.49 2.61 +.07 -11.6tAsureSftw h Q ASUR 19.78 10.08 347 9.92 1174 11.44 9.74 -1.38 -29.7 AtHomGr n N HOME 36 40.97 20.07 934 26.27 3915 26.66 25.24 +.26 -13.6 AtaraBioth Q ATRA 54.45 12.65 296 33.94 2454 35.54 31.01 -1.03 +87.5 Atento SA N ATTO .34p 12 12.90 5.45 120 6.53 406 6.77 6.30 -.09 -35.7 athenahlth Q ATHN 79 163.94 116.77 1151 123.50 2752 126.00 117.32 +1.44 -7.2 Athene n N ATH 54.71 43.09 1085 45.54 5129 49.09 45.05 -3.20 -11.9tAthenex n Q ATNX 20.90 11.94 283 12.29 1694 13.61 11.94 -.62 -22.7 Athersys Q ATHX 3.09 1.29 520 1.94 2681 2.09 1.86 -.09 +7.2 AtkoreInt n N ATRK 28.67 17.61 308 19.39 2716 22.86 19.24 -3.32 -9.6 AtlanAmer Q AAME .02 .7 4.00 2.20 2 2.93 15 2.99 2.67 +.13 -13.8tAtlCapBc n Q ACBI 20 21.60 15.22 97 14.55 569 16.22 14.44 -1.10 -17.3 AtlPwr g N AT .12 2.60 1.80 173 2.16 1343 2.22 2.12 -.03 -8.1 AtlanticaYd Q AY 1.26e 6.5 29 25.99 18.00 536 19.27 1795 20.50 18.98 -.90 -9.1 Atlanticus Q ATLC 4.91 1.52 14 3.54 39 3.76 3.00 +.23 +47.5tAtlasAir Q AAWW 6 75.29 48.19 322 50.71 1709 52.65 48.19 -1.77 -13.5 AtlasFin Q AFH 21.50 8.05 37 9.30 151 9.83 8.99 -.33 -54.7 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 0 25.09 3 25.29 25.09 -.11 -3.7 Atlassian n Q TEAM 98.21 43.11 1634 68.92 11369 73.28 66.80 -1.26 +51.4 ATMOS N ATO 1.94 2.1 17 98.40 76.46 490 93.62 1992 98.05 93.04 -3.45 +9.0 Atomera n Q ATOM 8.00 2.45 86 4.49 504 4.75 4.25 -.12 +3.7 AtriCure Q ATRC 36.49 14.88 340 29.53 1296 30.63 28.55 -.76 +61.9 Atrion Q ATRI 5.40f .8 54 718.11 516.85 8 682.71 40 700.00 669.10 -6.91 +8.3 AttisInd hn Q ATIS 3.63 .23 336 .26 1542 .31 .24 -.05 -75.7 AttisI wt h Q ATISW .26 .12 .14 -12.5 Attunity Q ATTU 22.11 6.27 129 14.95 884 16.25 14.35 -.88 +114.2taTyrPhm h Q LIFE 5.20 .60 801 .61 1442 .70 .60 -.09 -82.6 AubNB Q AUBN .96 2.5 17 53.96 33.22 2 39.04 11 40.94 38.33 -1.18 +.4 Audentes n Q BOLD 46.18 24.51 345 27.00 2584 28.05 25.50 +.03 -13.6 AudioEye n Q AEYE 10.24 7.00 5 7.65 63 8.56 7.30 -.35 +4.8sAudCodes Q AUDC .20p 31 12.80 6.15 333 12.23 3704 12.80 9.57 +2.78 +66.2 AuriniaPh Q AUPH 6.69 4.41 350 5.44 3007 5.59 5.06 -.12 +20.1stAuroraC n N ACB 7.69 7.00 13415 7.04 34754 7.69 6.85 -6.0 AuroraMob n Q JG 11.72 5.00 8 6.27 124 7.02 5.81 -.50 -28.8 AurynRs n A AUG 2.00 .97 51 1.18 278 1.33 1.18 -.05 -28.0 AutoNatn N AN 11 62.02 37.64 893 42.65 7483 43.17 38.25 +3.75 -16.9 AutoWeb Q AUTO 6 9.91 2.24 67 2.30 285 2.72 2.25 -.20 -74.5 Autodesk Q ADSK 159.94 101.55 3264 124.71 13986 137.31 123.93 -8.47 +19.0 Autohome N ATHM 6 119.50 52.93 1238 71.18 7024 72.37 63.35 +7.40 +10.1tAutoliv N ALV 2.32 2.8 13 115.42 76.61 1889 81.77 7343 82.95 75.99 +1.79 -10.7sAutolus n Q AUTL 34.22 19.17 86 29.00 205 34.22 28.32 -2.25 +16.0 AutoData Q ADP 2.76f 2.0 36 153.51 107.61 2967 136.35 11802 144.91 135.52 -7.06 +16.3 AutoZone N AZO 16 797.89 560.82 367 743.57 1820 753.76 716.36 +17.77 +4.5tAvadelPh Q AVDL 11.93 3.95 69 4.11 345 4.24 3.95 +.01 -49.9tAvalara n N AVLR 59.40 31.04 291 32.89 1509 35.81 30.75 -2.37 -25.4 AvalonHld A AWX 20.20 1.92 18 3.09 138 3.40 3.05 -.23 +54.5 AvalonBay N AVB 5.88 3.4 23 188.91 152.65 736 174.89 2726 178.95 170.77 -3.08 -2.0 Avangrid n N AGR 1.76f 3.7 37 54.55 45.17 728 47.60 3854 49.55 46.94 -1.02 -5.9 AvanosMd N AVNS 28 66.22 41.51 222 56.59 1551 60.90 56.08 -2.99 +22.5tAvayaHl n N AVYA 14 23.76 15.80 631 16.82 5904 17.94 15.80 -.98 -15.9 AveThera n Q ATXI 5.90 2.08 48 3.46 127 3.84 3.25 -.16 -4.4 AVEO Ph h Q AVEO 3.59 1.86 1908 2.35 17781 2.47 2.10 -.14 -15.8tAveryD N AVY 2.26 2.6 25 123.67 88.26 1100 88.12 6757 98.24 86.06 -9.46 -23.3 AviatNet rs Q AVNW 19.07 12.90 21 14.24 73 16.37 14.00 -1.64 -6.1 AvidBios rs Q CDMO 8.44 2.24 192 5.36 1416 5.80 5.20 -.35 +38.1 AvidTech Q AVID 7.65 3.99 197 5.27 689 5.59 5.10 -.14 -2.2tAvingr nrs Q AVGR 15.60 .61 538 .78 3645 1.00 .61 -.35 -89.3 AvinoSG g A ASM 1.61 .56 183 .61 831 .67 .60 -.04 -54.8tAvisBudg Q CAR 10 50.88 27.52 1529 27.90 10565 32.14 27.30 -3.54 -36.4 Avista N AVA 1.49 2.9 29 52.91 47.50 294 51.48 2477 52.00 51.16 -.36 AvistaHl un Q AHPAU 10.45 10.00 10.21 3 10.33 10.21 -.06 -.9sAvistaHl n Q AHPA 10.40 9.28 1 10.70 7 10.87 9.47 +.90 +7.9tAvnet Q AVT .80f 2.1 10 49.41 38.12 1446 37.30 5065 41.67 37.11 -3.73 -5.9 Avon N AVP 19 2.99 1.38 2504 1.88 19246 2.03 1.82 -.11 -12.6 AvroBio n Q AVRO 53.70 20.30 149 30.23 437 33.38 27.26 +2.79 -3.1 Aware Q AWRE 32 4.87 3.00 13 3.60 31 3.74 3.40 +.13 -20.0tAxalta N AXTA 61 38.20 23.65 3598 24.25 15607 25.68 23.65 -1.25 -25.1 Axcelis rs Q ACLS 5 37.05 16.65 307 17.27 1272 18.46 16.71 -.85 -39.8 AXIS Cap N AXS 1.56 2.7 60.69 47.43 754 56.74 3007 57.69 53.50 +.89 +12.9 AXIS pfD N AXSpD 1.38 6.0 25.98 22.38 16 22.91 75 23.11 22.74 -.11 -9.2 AxisCap pfE N AXSpE 25.85 22.21 22 23.04 214 23.11 22.64 +.17 -8.5 AxoGen Q AXGN 56.85 19.75 588 32.72 2159 34.63 31.07 -.79 +15.6 AxonEntpr Q AAXN 76.45 20.57 654 56.95 3237 59.44 55.09 -1.57 +114.9 AxosFinl N AX 12 45.18 25.36 1008 28.22 3586 33.24 26.56 -4.62 -5.6 AxosF pf N AXO 1.56 6.2 27.40 24.75 3 25.30 14 26.75 25.23 -.05 -2.0 Axovant n Q AXON 6.59 1.02 578 2.05 3127 2.24 1.96 -.11 -61.1 AxsomeT n Q AXSM 5.95 2.05 264 3.96 1318 4.27 3.67 -.19 -29.3 AytuBioS rs Q AYTU 123.00 1.01 329 1.22 2304 1.46 1.02 +.01 -97.3 Azul n N AZUL 35.05 15.53 2013 23.80 8323 23.86 21.92 +1.46 -.1 AzurRx n Q AZRX 4.08 2.10 36 2.54 359 2.72 2.41 -.10 -30.2 AzurePwr n N AZRE 18.10 11.69 7 12.00 56 12.32 11.85 -.20 -15.5B -:B Comm Q BCOM 3.58e 20.49 6.27 8.38 9 9.00 8.27 -.67 -54.5 B&G Foods N BGS 1.90 7.2 8 39.75 22.00 923 26.43 3168 28.28 25.86 -.90 -24.8 BRileyFn Q RILY .49e 2.7 19 23.70 15.75 34 18.07 241 20.10 17.90 -1.37 -.2 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 4 25.35 13 25.49 25.34 -.02 -2.5 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 5 25.02 20 25.09 25.00 -3.3 BRileyF27 n Q RILYG 25.90 24.49 1 24.77 7 24.86 24.66 +.10 -2.4 BRiley23 Q RILYH 1.84 7.2 26.50 25.07 2 25.48 27 25.60 25.48 -.05 +1.6 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.75 6 24.99 43 25.10 24.80 -.03 +.4 B2gold g A BTG 32 3.30 2.10 4938 2.55 24062 2.78 2.52 -.07 -17.7 BB&T Cp N BBT 1.62f 3.5 13 56.31 45.73 8930 46.48 34415 49.15 45.98 -2.44 -6.5 BB&T pfD N BBTpD 26.35 24.34 23 25.00 149 25.09 24.76 +.23 -1.8 BB&T pfE N BBTpE 1.41 5.8 26.20 23.52 58 24.22 330 24.33 24.04 +.17 -4.1 BB&T pfF N BBTpF 1.30 5.5 25.67 22.47 25 23.83 144 23.83 23.01 +.78 -4.8 BB&T pfG N BBTpG 1.30 5.5 25.85 22.40 18 23.84 101 23.87 23.18 +.45 -5.2 BB&T pfH N BBTpH 1.41 5.7 27.33 23.75 33 24.91 240 24.95 24.30 +.47 -7.7 BBVABFrn N BFR .25e 2.3 27.45 7.11 356 10.90 2230 11.11 9.50 +.81 -56.7tBBX Cap n N BBX .04 .7 7 10.17 5.63 194 5.76 1398 6.15 5.59 -.29 -27.7tBCB Bc Q BCBP .56 4.6 13 16.10 12.01 14 12.23 144 13.40 12.01 -.80 -15.7 BCE g N BCE 3.02 49.06 38.88 1274 39.42 5221 41.05 39.16 -1.33 -17.9 BFC Cp pf Q BANFP 1.80 6.9 33.54 26.00 4 26.20 31 26.46 26.00 +.20 -4.8 BG Staffing A BGSF 1.20 5.1 27 29.59 14.65 68 23.53 319 24.24 22.38 +.51 +47.6tBGC Ptrs Q BGCP .72 6.5 16.97 10.08 2532 11.03 14252 11.21 10.08 +.18 -27.0 BHP BillLt N BHP 1.66e 3.7 52.62 40.19 3760 44.56 15562 47.26 43.71 -2.03 -3.1 BHPBil plc N BBL 1.66e 4.2 47.92 35.48 1974 39.22 10532 41.24 38.19 -1.47 -2.7tBIO-key n Q BKYI 3.64 1.05 21 1.15 116 1.25 1.05 -.10 -35.3 BJsRest Q BJRI .44 .7 26 76.50 30.00 560 64.70 2473 67.98 62.20 -.83 +77.7tBMC Stock Q BMCH 18 25.70 16.08 676 16.38 2330 17.08 16.08 -.12 -35.3 BOK Q BOKF 2.00f 2.4 14 107.00 80.11 365 83.11 2011 88.65 80.36 -4.95 -10.0 BOK 56 n Q BOKFL 1.34 5.6 26.09 23.52 13 23.80 59 24.30 23.62 -.09 -7.1 BOS Ltd Q BOSC 2.97 1.71 9 2.24 68 2.43 2.22 -.13 +2.3 BP MidPt n N BPMP 23.00 16.83 185 18.31 2323 19.20 18.13 -.30 -11.0 BP PLC N BP 2.38 5.8 22 47.83 36.15 10032 41.10 41354 43.68 40.21 -2.90 -2.2 BP Pru N BPT 3.60e 11.6 5 37.23 18.65 193 31.09 1756 34.74 30.15 -3.21 +54.7 BRF SA N BRFS 13.88 4.65 1491 5.58 9915 5.65 5.37 +.09 -50.4 BRT N BRT .80f 7.1 9 14.20 9.58 16 11.28 97 11.59 11.11 -.03 -4.3tBSB Bcp Q BLMT 16 36.50 27.75 21 28.30 165 31.26 27.55 -2.86 -3.2 BT Grp s N BT .99e 6.7 18.97 13.53 1472 14.74 5376 16.32 14.59 -1.42 -19.1tBWX Tech N BWXT .64 1.1 29 72.18 56.80 393 57.52 2655 60.16 56.26 -1.59 -4.9 B&W Ent n N BW 7.66 .83 491 .94 2200 1.13 .89 -.16 -83.4tBabShDHi N BGH 1.84 10.4 20.78 17.92 120 17.77 478 18.43 17.76 -.62 -8.3 BadgerMtr s N BMI .60f 1.2 49 56.40 41.00 139 48.25 617 49.38 47.45 +.05 +.9tBaidu Q BIDU 7 284.22 184.02 2903 188.51 15998 198.71 182.60 -3.41 -19.5 BakHuGE n N BHGE .72f 2.6 37.76 25.53 4953 27.36 20689 30.00 26.68 -2.58 -13.5 Balchem Q BCPC .42f .4 42 117.79 70.23 107 96.42 592 102.37 94.92 -3.86 +19.6 BallCorp s N BLL .40 .9 22 46.89 34.71 3502 43.39 17421 46.15 42.52 -2.54 +14.6 Ballanty A BTN 6.55 3.40 3.86 11 4.09 3.75 +.06 -17.0 BallardPw Q BLDP 5.94 2.57 580 3.48 2688 3.65 3.32 -.11 -21.1tBanColum N CIB 1.27e 3.4 51.38 36.38 260 37.03 1764 39.85 35.92 -2.28 -6.6tBancCalif N BANC .52 3.4 12 23.40 14.11 888 15.12 6637 17.75 14.11 -2.46 -26.8 BcCalif pfE N BANCpE 28.59 24.70 2 25.44 24 25.63 25.37 -.07 -3.7tBcCal pfD N BANCpD 1.84 7.2 26.76 25.40 5 25.66 28 25.79 25.40 -.14 -3.4 BncFstOK s Q BANF 1.20f 2.1 17 65.70 50.80 31 56.92 398 59.00 55.11 +.56 +11.3tBcBilVArg N BBVA .27e 4.7 9.54 5.59 4680 5.77 21879 5.89 5.59 -.21 -32.1 BcoBrades s N BBDO .02r .3 11.90 5.49 11 8.06 49 8.08 7.52 +.36 -4.4 BcoBrad s N BBD .06a .6 11.98 6.50 15691 9.25 74758 9.29 8.66 +.46 -.7tBcoLatin N BLX 1.54 9.7 9 30.50 15.82 431 15.94 1627 20.31 15.31 -4.03 -40.7 BcoMacro N BMA 5 136.10 32.00 270 42.56 2349 42.85 36.14 +5.13 -63.3tBcoSantSA N SAN .21e 4.6 7.57 4.50 12853 4.62 73389 4.76 4.50 -.15 -29.4 BcoSBrasil N BSBR .29e 2.5 6 12.11 7.20 1833 11.81 7797 11.85 10.75 +1.01 +22.1 BcSanChile N BSAC .85e 2.9 35.09 26.41 332 29.51 1670 30.64 28.93 -.99 -5.6 BcoChile N BCH 2.12e 2.5 104.17 77.86 20 85.39 91 86.59 83.04 -.69 -9.6 Bancorp34 n Q BCTF 1.25e 17.25 14.02 1 14.81 5 15.58 14.66 -.83 +.4 BncpBnk lf Q TBBK 12.00 8.35 375 9.11 992 9.70 8.64 -.27 -7.8tBcpSouth N BXS .68 2.4 35.55 26.91 990 28.02 6089 28.52 26.91 -.45 -10.9 Bcp NJ A BKJ .24b 1.7 18 17.95 14.43 0 14.48 28 15.50 14.48 -1.38 -16.7 BancrftFd A BCV 1.16e 5.8 24.19 19.66 41 20.12 139 21.74 19.88 -1.74 -7.5 Bandwith n Q BAND 40 57.00 18.05 65 49.02 334 51.30 48.12 -1.13 +112.0stBkFstNat n Q BFC .80f 1.6 50.00 50.00 0 50.14 0 50.14 50.00 +.3tBankOZK Q OZK .84f 3.3 8 53.70 24.21 3100 25.40 20054 26.40 24.15 -.12 -47.6 BkofAm N BAC .60 2.3 13 33.05 25.81 91072 26.39 449513 28.35 25.88 -1.93 -10.6 BkAML pfJ N BMLpJ 1.02 4.4 25.09 22.64 2 23.29 30 24.10 23.29 -.69 -.4 BkAm pfE N BACpE 1.02 5.0 24.53 23.03 5 23.79 52 24.08 23.61 -.18 -.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1261.02 26 1271.94 1257.11 +2.13 -4.4 BkAm pfW N BACpW 1.66 6.4 27.53 25.63 65 25.81 331 25.89 25.72 -.02 -4.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 36

BkAm pfY N BACpY 1.63 6.3 27.33 25.54 38 25.72 306 25.96 25.68 -.33 -4.8 BkAm pfA N BACpA 27.51 25.06 38 25.28 230 25.44 25.15 -.17 -7.0 BkAm pfC N BACpC 27.83 25.35 59 25.72 379 26.05 25.70 -.50 -6.3 BkAML pfL N BMLpL 1.02 4.4 24.98 22.14 11 23.43 202 23.85 23.41 -.32 -.3 BkAML pfH N BMLpH .77 3.6 22.80 20.09 1 21.15 39 21.61 21.02 -.50 -2.1 BkAML pfG N BMLpG .77 3.7 22.83 20.31 1 21.07 40 21.89 20.95 -.45 -2.7 Bk of But n N NTB 1.28 3.3 12 53.63 34.86 628 38.39 6889 52.88 35.65 -13.41 +5.8 BkCmcCA Q BOCH .16 1.4 13 13.21 8.40 38 11.71 192 11.88 11.33 +.28 +1.8tBkHawaii N BOH 2.48f 3.2 15 89.09 72.85 501 76.63 1848 77.81 72.85 +.85 -10.6 BankMarin Q BMRC 1.40f 1.7 20 90.85 63.50 14 81.83 69 83.50 78.50 +2.75 +20.3 BkMont g N BMO 3.84e 84.71 73.79 1024 75.53 4833 79.26 74.66 -3.51 -5.6 BkMont36 n Q BMLP 3.43e 7.4 53.32 43.00 8 46.25 11 48.69 46.11 -4.10 -3.1tBkNYMel N BK 1.12f 2.5 11 58.99 45.16 9232 45.47 40841 47.65 45.16 -1.93 -15.6 BkNYM pfC N BKpC 1.30 5.5 26.39 22.76 31 23.65 186 23.72 23.07 +.33 -5.9tBkNova g N BNS 3.28f 8 66.78 52.94 857 53.45 4143 54.42 52.63 -.78 -17.2tBkPrince n Q BPRN .03p 35.45 28.16 7 29.03 58 31.16 28.16 -1.52 -15.5 BankSC Q BKSC .60a 3.1 12 22.50 16.36 2 19.45 10 19.87 19.40 +.04 +10.8 BkofJames Q BOTJ .24 1.7 14 18.00 14.23 11 14.53 37 15.30 14.50 -.63 -2.7tBank7 n Q BSVN 20.74 14.34 39 15.25 165 18.82 14.34 -3.25 -20.1tBankFncl Q BFIN .36f 2.6 21 18.62 13.98 64 14.08 238 14.89 13.92 -.49 -8.2tBankUtd N BKU .84 2.6 10 44.97 29.86 1886 31.82 9225 32.55 29.86 -.60 -21.9tBankwellF Q BWFG .48 1.6 14 37.71 29.35 11 29.51 86 30.75 29.35 -1.01 -14.1tBanner Cp Q BANR 1.44f 2.5 17 67.11 52.10 149 57.62 1140 59.13 52.10 +1.46 +4.5 Baozun n Q BZUN 67.41 26.77 1338 39.79 7436 43.47 38.16 +.12 +26.1tBarHarbr s A BHB .80f 3.3 16 32.48 23.87 13 24.39 121 25.20 23.87 -.84 -9.7 Br iPthCrd N OILB 79.22 51.08 2 70.15 25 71.87 68.31 -1.38 +18.6 BarcSPVeq N VQT 181.89 151.73 163.06 8 164.38 161.91 +.06 +3.0 BarSelMLP N ATMP 1.17e 6.1 22.97 17.78 21 19.30 225 20.80 19.11 -1.29 -7.0 BiP Cmdty N DJP 25.80 22.07 277 23.76 1002 23.99 23.48 -.28 -2.7 BarcGsci36 N GSP 18.39 14.06 44 16.87 77 17.20 16.62 -.35 +8.6tBrcEnEu n N FLEU 180.26 130.97 0 115.94 0 115.94 115.94 -15.48 -27.2 BiPNickel N JJN 17.50 12.83 16.82 +9.3 BiP Cocoa N NIB 35.77 21.73 81 26.15 255 26.54 24.61 +1.16 +14.6 BarcBk prD N BCSpD 2.03 7.8 27.05 25.67 25.86 183 25.91 25.83 -.04 -3.0 BiPTrLBear Q DLBS 24.00 14.82 2 22.08 7 23.70 22.08 -1.18 +35.1 BiP10yTBear Q DTYS 26.36 16.78 26 23.75 145 25.58 23.56 -1.43 +30.1 BiPTrSteep Q STPP 35.49 29.06 30.23 1 30.23 30.06 -.66 -1.7sBiP2yrTBear Q DTUS 49.81 32.61 1 40.33 11 49.81 40.33 -1.50 +15.1 BarcCAPE N CAPE 162.38 110.76 5 120.70 20 125.27 118.62 -4.37 +3.6 BiPSPMLP N IMLP 1.22e 7.1 19.89 15.44 17.12 3 17.98 17.12 -.87 -4.8tBarclay N BCS .15e 1.8 12.55 8.47 3472 8.57 21311 8.88 8.47 +.04 -21.4 iPthNtGs n N GAZB 46.38 36.56 43.21 15 46.25 43.21 -.75 +5.8 BiP SPVix N XVZ 24.00 17.32 3 20.90 4 20.96 19.74 +1.19 -8.9 BrVxMdT rs N VXZ 23.35 16.42 512 21.06 953 21.36 19.24 +1.59 +20.3 B iPVxST rs N VXX 56.50 25.59 102968 39.99 402502 41.66 33.92 +5.94 +43.2 BarcWomLd N WIL 70.29 63.75 64.22 1 64.77 64.22 -1.61 -4.3 BarIvrsUST Q TAPR 32.73 21.14 2 30.07 42 32.13 29.91 -1.46 +36.9 Barings N BBDC 1.20 12.0 11.17 7.57 231 9.99 1455 10.10 9.98 -.06 +24.0 BaringsCp s N MCI 1.20 8.1 16.04 14.70 7 14.81 92 15.35 14.81 +.18 -2.9 BaringsPt N MPV 1.08 7.3 15.65 13.94 6 14.70 52 14.99 14.63 +.12 +4.3 BarHilc wt Q BHACW .26 .03 .22 +211.4 BarHilc un Q BHACU 28.81 8.52 10.50 0 10.59 10.50 +1.0 B&N Ed n N BNED .60 10.1 22 9.10 4.93 128 5.92 874 6.37 5.80 -.37 -28.2 BarnesNob N BKS .60 9.6 8.00 4.10 1146 6.24 5219 6.71 6.10 -.37 -6.9 Barnes N B .64 1.1 54 72.86 52.42 403 57.94 1419 61.46 56.39 -2.79 -8.4tBarnwell A BRN 2.95 1.61 12 1.59 24 1.71 1.55 -.10 -23.6 BarrettB lf Q BBSI 1.00 1.6 26 98.76 56.10 32 60.75 230 62.45 58.93 -.09 -5.8 BarrickG N ABX .12 .9 71 16.22 9.53 24597 12.85 117089 14.10 12.51 -.33 -11.2 BasicEn n N BAS 26.75 7.43 236 8.03 1517 9.11 7.73 -.97 -65.8tBassettF Q BSET .50 2.6 38 40.70 19.41 48 19.11 196 20.83 18.86 -.58 -49.2 BauschHl N BHC 6 28.45 10.94 3602 22.85 21012 24.60 22.29 -1.41 +10.0 Baxter s N BAX .76 1.1 32 78.38 62.52 2447 67.10 17812 69.73 66.19 -2.36 +3.8tBayCom n Q BCML 52 26.94 22.01 140 23.49 342 25.30 22.01 -1.26 +1.7tBaytexE g N BTE 4 4.85 1.94 2194 2.13 16478 2.32 1.94 -.15 -29.0tBeacnRfg Q BECN 14 66.48 26.71 1550 26.23 7762 30.03 26.08 -3.39 -58.9 BeasleyB Q BBGI .20 3.0 2 14.40 6.00 58 6.61 204 7.05 6.20 +.09 -50.7tBeazerHm N BZH 10 23.24 8.42 792 8.67 4251 9.44 8.26 -.45 -54.9 BectDck N BDX 3.00 1.3 93 265.87 203.99 1289 229.00 6707 239.48 226.25 -9.09 +7.0 BectDk pfA N BDXA 67.71 56.08 73 58.31 683 60.54 57.76 -2.14 +.7tBedBath Q BBBY .64 4.8 5 24.74 13.03 4519 13.24 21749 13.95 13.03 +.09 -39.8 BeiGene n Q BGNE 220.10 77.54 493 113.69 2218 127.65 108.22 -11.05 +16.3 BelFuse A Q BELFA .24 1.3 20 28.26 15.24 1 19.15 6 20.01 17.74 -2.05 -12.2 BelFuseB Q BELFB .28 1.3 22 33.00 17.10 22 22.19 76 24.08 21.50 -1.42 -11.9 Belden N BDC .20 .4 11 87.15 53.65 407 56.71 1916 62.71 56.06 -5.75 -26.5 Belden pfB N BDCpB 114.30 74.97 1 78.00 397 84.53 77.36 -6.17 -24.3tBelltrx g rs N BXE 1 2.73 .82 38 .88 487 .95 .82 -.07 -48.8 Belleroph n Q BLPH 3.30 .47 114 .80 1280 1.04 .78 -.15 -69.0tBellicumP Q BLCM 10.66 4.08 554 4.12 2806 5.20 3.93 -1.06 -51.0 Belmond N BEL 18.69 10.30 678 17.68 2582 18.06 16.95 +.13 +44.3 Bemis N BMS 1.24 2.8 18 53.00 40.86 760 44.68 5701 45.98 44.01 -1.23 -6.5tBenchElec N BHE .60 2.7 33 32.53 22.81 581 22.57 2707 24.68 22.47 -1.69 -22.4 BenefBncp Q BNCL .24a 1.6 18.60 14.75 411 15.27 1953 16.03 14.81 -.52 -7.2 Benefitfoc Q BNFT 44.70 21.75 204 32.57 959 33.47 31.15 +.27 +20.6 BenitecB n Q BNTC 4.90 1.85 1 2.52 50 2.71 2.35 +.08 -14.9 Berkley N WRB 1.52e 2.1 14 80.68 65.92 445 73.98 2151 75.44 71.73 +.05 +3.3tBerkley pfB N WRBpB 1.41 6.1 25.94 22.95 23 23.05 70 23.58 22.85 -.34 -8.6tBerkly pfC N WRBpC 27.00 24.25 7 24.11 41 24.67 24.03 -.49 -7.9 Berkly pfD N WRBpD 1.44 6.2 26.50 23.21 39 23.40 155 23.83 23.40 -.27 -9.8 BerkHa A N BRK/A 24 335900.00 270250.03 1 296805.00 2 315150.03 296002.50 -17672.00 -.3 BerkH B N BRK/B 27 224.07 180.44 6731 198.49 24910 210.77 197.29 -11.34 +.1tBerkHBcp N BHLB .88 2.7 15 44.25 32.34 304 32.69 1855 35.36 32.34 -2.45 -10.7 BerryPet n Q BRY 18.55 11.71 194 14.71 2324 16.40 14.60 -1.61 +11.0tBerryPlas N BERY 16 61.71 40.60 1129 41.69 6695 42.97 40.50 -1.05 -28.9 BestBuy N BBY 1.80 2.6 22 84.37 52.92 3885 68.45 16076 72.87 66.08 -2.34 Best Inc n N BSTI 13.54 4.67 928 5.55 4297 5.58 4.90 +.39 -38.2tBeyondsp n Q BYSI 37.70 16.15 18.50 29 20.00 16.15 -1.39 -36.4tBig 5Sprt Q BGFV .60 12.8 5 9.75 4.63 798 4.67 4441 5.43 4.48 -.66 -38.6 BigLots N BIG 1.20 3.0 10 64.42 36.20 895 40.65 4533 42.24 39.70 +1.17 -27.6 BigRock rt Q BRPAR .74 .29 .43 10 .43 .43 -.07 +16.2 BigRock un Q BRPAU 11.00 9.99 10.40 1 10.40 10.40 -.30 +1.6tBiglari B N BH 4 269.58 147.75 8 150.12 36 164.97 145.50 -13.89 -40.4tBiglari A N BH/A 1036.79 802.16 0 782.00 1 860.00 750.00 -75.74 Bilibili n Q BILI 47 22.70 9.09 2571 13.17 14240 13.26 11.87 +.68 +17.2 BioRadA N BIO 21 345.15 214.44 105 268.79 748 282.08 263.42 -12.17 +12.6 BioRadB N BIO/B 71 324.25 223.00 271.50 0 272.00 271.50 -26.17 +14.0 BioTechne Q TECH 1.28 .7 55 206.04 121.27 167 180.16 1387 186.53 173.29 +2.66 +39.1 BioDlvry lf Q BDSI 3.90 1.70 514 3.69 2495 3.74 3.40 +.05 +25.1 BioHiTch n Q BHTG 5.76 2.68 6 2.90 15 3.07 2.80 -.10 -36.3 BioLifeSol Q BLFS 26.35 4.63 128 12.62 745 14.03 11.61 +.21 +110.3tBioLneRx h Q BLRX 1.84 .72 1376 .73 8175 1.01 .72 -.25 -32.8tBioSigTc n Q BSGM 7.13 4.37 50 4.55 191 5.00 4.37 -.18 -31.8tBioXcelT n Q BTAI 14.79 5.11 13 5.62 207 6.59 5.11 -.65 -49.0 BioanlySys Q BASI 28 2.95 1.35 15 1.42 38 1.54 1.40 -.11 -42.0 Bioblast rs Q ORPN 5.99 1.03 13 1.38 203 1.62 1.28 -.22 -39.6 Biocept rs Q BIOC 36.00 2.07 328 2.33 1239 2.44 2.10 +.07 -88.8 Biocryst Q BCRX 8.13 4.12 502 7.17 2397 7.32 6.51 +.01 +46.0 Biofront n Q BFRA 17.98 11.25 12.25 11 12.71 12.01 -.95 +.6 Biogen Q BIIB 18 388.67 249.17 2173 300.17 12319 326.50 288.34 -20.24 -5.8 BiohvnPh n N BHVN 44.28 16.50 302 35.37 1662 37.02 33.06 +.39 +31.1 BioMarin Q BMRN 106.74 75.81 2311 97.44 8318 104.47 90.00 -5.78 +9.3 Biomeri n Q BMRA 9.32 2.68 60 2.96 167 3.27 2.70 -.03 -20.8 Bionano n Q BNGO 10.00 5.51 5 6.38 43 7.00 6.25 -.58 -8.7 BiondVax n Q BVXV 7.71 4.60 2 5.43 30 5.65 5.34 +.06 +1.3 BioPhrmX A BPMX .38 .10 2053 .17 13796 .19 .17 -.01 +52.7 BioScrip Q BIOS 3.26 1.80 847 2.64 1808 2.99 2.57 -.29 -9.5sBioSpecif Q BSTC 37 65.99 38.05 20 62.86 334 65.99 61.00 +.37 +45.1 BioTelem Q BEAT 66.02 23.30 379 49.76 2162 55.09 47.30 -3.87 +66.4tBioTime A BTX 3 3.16 1.88 337 1.98 1834 2.07 1.88 -.05 -7.9 BirksGrp A BGI 2.77 1.01 1 1.22 19 1.27 1.19 -.02 -6.5 BisnCap n Q BCAC 10.50 9.67 0 10.30 1 10.30 10.26 +.02 +4.4 BisnCap un Q BCACU 14.26 10.21 10.89 0 10.89 10.89 -.11 +6.0 BisnCap rt Q BCACR .63 .25 1 .45 4 .49 .45 -.03 +18.7 BitautoH N BITA 10 53.37 18.01 748 20.03 3112 20.67 19.02 +.94 -37.0 BlackBox Q BBOX .48 51.6 4.15 .75 51 .93 473 .94 .83 -.01 -73.8 BlkHillsCp N BKH 1.90 3.1 18 67.43 50.49 337 60.99 6625 63.00 60.48 -1.28 +1.5 BlkHCp un N BKHU 72.22 56.40 2 65.30 3892 66.61 65.30 -.47 -1.2 BlKnight n N BKI 43 56.45 43.50 1929 46.21 5130 48.12 44.88 -1.68 +4.7 BlRidgAc n Q BRAC 12.11 9.52 9.85 1 9.85 9.85 +.07 +2.1 BlRidgAc rt Q BRACR .43 .22 .37 41 .37 .37 +32.1 BlkStMin n N BSM 1.35f 8.1 28 19.29 16.36 68 16.63 474 17.34 16.51 -.62 -7.3 BlackLin n Q BL 58.11 31.53 233 42.66 1622 44.89 40.95 -.74 +30.1 BlkRkCap Q BKCC .72 12.5 82 7.49 5.48 270 5.75 1327 5.84 5.61 +.08 -7.7tBlTCP Cap Q TCPC 1.44 10.4 10 16.62 13.72 224 13.84 1340 14.00 13.71 -.12 -9.5tBlckbaud Q BLKB .48 .7 47 120.35 68.93 710 70.35 2690 73.82 68.93 -1.29 -25.5tBlackBerry N BB 14.55 8.83 5332 8.96 21079 9.59 8.71 -.36 -19.8tBlackRock N BLK 12.52f 3.2 15 594.52 376.31 1006 386.93 5974 404.84 376.31 -14.72 -24.7tBlrk22Gl n N BGIO 10.18 8.64 62 8.64 297 8.76 8.63 -.02 -11.8tBlkBldAm N BBN 1.58 7.9 23.50 19.90 276 19.95 940 20.23 19.90 -.13 -14.0 BlkCA18 N BJZ .33 2.2 15.35 14.37 26 14.91 40 14.98 14.91 -.04 +2.4 BlkCAIT N BFZ .87 7.1 14.53 11.98 183 12.12 1010 12.25 12.01 +.07 -12.0tBlkCorBd N BHK .78 6.3 14.26 12.32 122 12.29 484 12.54 12.27 -.22 -12.5tBlkCpHiY N HYT .84 8.5 11.41 9.95 337 9.91 1963 10.15 9.90 -.22 -9.4 BlkCrdAllo N BTZ .97 8.2 13.53 11.71 187 11.74 985 11.93 11.72 -.15 -11.9tBlkDbtStr rs N DSU .82 7.6 11.83 10.66 627 10.73 1569 10.88 10.66 -.12 -8.3tBlkEngyRs N BGR 1.32 10.6 15.77 12.61 163 12.51 702 13.79 12.35 -1.24 -11.8 BlkEnhC&I N CII 1.20 7.8 17.36 14.74 143 15.39 587 16.32 15.30 -.87 -6.0 BlkEEqDv N BDJ .56 6.7 9.65 8.03 720 8.37 2917 9.02 8.31 -.65 -9.3 BlEnhGvIn N EGF .66 5.2 13.87 12.69 2 12.75 25 13.06 12.75 -.29 -4.9tBlkFltRtInc N FRA .81 6.2 14.63 12.89 170 13.02 1016 13.45 12.89 -.41 -5.6tBlkFloatR N BGT .70 5.5 14.33 12.76 61 12.77 366 12.98 12.72 -.17 -8.3 BlkFL2020 N BFO .37 2.6 15.08 13.46 8 14.09 128 14.12 14.04 +.04 -2.3tBlkGlbOp N BOE 1.16 11.6 13.08 9.97 312 10.02 1854 10.34 9.94 -.28 -19.9 BlkHlthSci N BME 2.40 6.4 44.00 32.81 57 37.28 273 40.92 36.86 -3.91 +2.1 BlkIT N BKT .37 6.6 6.30 5.59 37 5.63 226 5.66 5.62 -.02 -8.8tBlkIntlG&I N BGY .59 11.3 6.85 5.21 368 5.23 2361 5.36 5.18 -.10 -19.8 BlkIQM N BKN .74a 5.7 15.04 12.72 27 12.93 157 13.11 12.86 +.05 -13.3tBlkLtdD N BLW .95 6.6 16.29 14.30 75 14.40 528 14.51 14.30 -.09 -9.4tBlkLTMu N BTA .65a 6.1 12.25 10.65 53 10.70 304 10.82 10.65 -.05 -10.8 BlkMDMB A BZM .65 4.2 14.15 13.02 12.98 -4.7tBlkMultSec N BIT 1.40a 8.6 18.66 16.35 122 16.36 594 16.57 16.31 -.21 -9.9 BlkMuIntD N MUI .59a 4.7 14.29 12.30 91 12.62 686 12.65 12.40 +.10 -9.3 BlkMuNYInt N MNE .69 5.6 14.04 12.01 4 12.26 24 12.29 12.17 +.05 -9.9 BlkMunihCA N MUC .64 5.2 14.91 12.19 189 12.32 661 12.44 12.27 +.03 -13.2tBlkMunHIQ N MFL .86 7.2 15.29 11.88 148 11.90 849 12.03 11.84 -.08 -18.6 BlMunhNYQ N MHN .61a 5.2 14.03 11.62 133 11.83 666 11.87 11.72 +.09 -11.7 BlMunhNJQ N MUJ .71a 5.7 14.64 12.25 57 12.44 570 12.44 12.30 +.10 -14.0 BlkMunihQ N MUS .81 7.2 13.99 11.10 36 11.22 158 11.34 11.14 +.08 -16.1tBlkMunHQ2 N MUE .82 7.2 14.32 11.31 72 11.34 530 11.47 11.31 -.02 -18.5 BlMunyCAQ N MCA .88 6.9 15.28 12.36 159 12.62 607 12.68 12.46 +.12 -13.9 BlkMunyInv N MYF .97 7.1 15.78 13.58 11 13.78 131 13.84 13.65 +.10 -7.2tBlkMunyIQ N MFT .85 7.1 14.31 11.88 32 11.96 144 12.04 11.88 +.04 -14.2 BlkMYMIQ N MIY .83 6.7 14.35 12.15 68 12.43 382 12.46 12.27 +.13 -11.2 BlMunyNYQ N MYN .57a 5.1 13.22 11.11 180 11.27 718 11.35 11.23 +.05 -12.8 BlkMunyPaQ N MPA .86 6.8 14.69 12.30 25 12.53 173 12.61 12.35 +.07 -12.7 BlMunyQlty N MQY .96 7.4 16.09 12.70 74 12.91 414 12.99 12.74 +.12 -14.9 BlkMuniyQ3 N MYI .70 6.0 14.40 11.54 109 11.65 923 11.74 11.57 +.08 -15.6 BlkMuniast N MUA .65a 5.2 15.45 12.50 62 12.60 464 12.82 12.53 +.04 -15.8 Blk2018 N BPK .06 .4 15.11 14.71 10 15.10 132 15.11 15.09 +.02 +2.2 BlkMu2020 N BKK .47a 3.2 15.45 14.70 12 14.84 228 14.88 14.77 -.04 -1.1 BlkMuBdT N BBK .76a 5.7 15.44 13.06 27 13.30 138 13.34 13.08 +.16 -12.2tBlkMuIIQ N BAF .82 6.5 15.35 12.48 23 12.60 93 12.70 12.48 +.10 -14.9tBlkMunIIT N BBF .87 7.1 15.80 12.16 46 12.17 208 12.39 12.14 -.21 -13.2 BlkMuIQT N BYM .86 7.1 14.72 12.21 48 12.29 306 12.34 12.21 +.06 -13.4tBlkMuIT N BFK .78 6.4 14.33 12.08 69 12.28 477 12.29 12.08 +.19 -12.8 BlkMuTTT N BTT .86a 4.3 22.86 19.91 196 20.08 939 20.20 20.00 +.12 -10.1tBlkMunienh N MEN .73a 7.5 12.26 9.67 108 9.72 581 9.77 9.67 +.02 -16.6tBlkMunihld N MHD .89a 6.3 16.90 14.33 135 14.24 277 14.66 14.20 -.42 -13.8tBlkMunihd2 N MUH .81a 6.4 15.23 12.71 44 12.72 214 12.83 12.71 -.03 -13.9 BlkMunvst A MVF .64a 7.4 9.86 8.58 8.63 -10.2 BlkMuniv2 N MVT .88a 6.8 15.90 12.84 39 12.98 343 13.05 12.87 +.02 -16.0 BlMunyldCA N MYC .74a 6.2 15.60 12.24 99 12.49 389 12.63 12.41 -.01 -15.6tBlkMuniyld N MYD .80a 6.4 14.77 12.54 144 12.51 661 12.75 12.50 -.23 -13.8 BlkMunyNJ N MYJ .90 7.0 16.33 12.54 95 12.83 572 13.00 12.64 +.15 -18.8 BlMunQlt2 N MQT .80 7.1 13.20 11.13 28 11.26 370 11.34 11.17 +.08 -14.0sBlkNY18 N BLH .03 .2 14.97 14.66 48 14.97 69 15.30 14.93 +.04 +1.8 BlkNYMB N BQH .74 5.9 15.27 12.31 5 12.57 25 12.62 12.50 +.02 -14.6tBlkNYIQT N BSE .69 5.7 13.39 12.05 16 12.06 50 12.15 12.02 -.02 -8.4 BlkNYIT N BNY .83 6.9 15.06 11.70 35 11.97 188 11.99 11.85 +.11 -16.3tBlkRsCmdy N BCX .79 10.0 10.50 7.94 464 7.83 2207 8.50 7.69 -.65 -19.9 BlkSciTch N BST 1.20 4.3 36.20 25.34 370 28.03 1084 31.90 27.61 -3.22 +5.0tBlkStMT N BSD .78a 6.6 14.20 11.71 28 11.79 203 11.88 11.67 -.05 -13.8tBlkU&Inf N BUI 1.45 7.6 21.74 19.08 26 19.00 153 19.65 19.00 -.71 -12.1 BlkstFltRt N BSL 1.08 6.3 18.51 16.92 54 17.18 261 17.48 17.01 -.17 -4.6tBlkstGSOSt N BGB 1.26 8.4 16.21 15.20 252 15.05 957 15.52 15.03 -.44 -4.2 Blackstone N BX 2.70e 8.5 12 40.60 29.58 6985 31.73 34683 34.98 30.96 -2.28 -.9 BlkstnMtg N BXMT 2.48 7.5 12 34.58 29.51 1448 33.05 8580 34.03 32.13 +.21 +2.7 BlkLSCrInc N BGX 1.18 7.5 17.05 15.60 40 15.73 250 16.14 15.63 -.27 -1.2 BlinkCh n Q BLNK 8.65 1.28 201 2.09 1777 2.32 2.01 -.11 -33.0 BlockHR N HRB 1.00 3.9 9 29.81 22.45 2786 25.50 12840 26.66 25.33 -.31 -2.7 BlonderT A BDR 2.20 .38 148 .88 1164 1.25 .86 -.24 +44.6 BloominBr Q BLMN .36 1.9 15 25.00 16.30 2513 18.82 7903 20.13 18.72 -.74 -11.8 Blucora Q BCOR 41.35 19.05 383 31.51 1662 34.09 30.16 -1.60 +42.6tBlueAprn n N APRN 5.18 1.02 2880 1.14 14578 1.25 1.02 -.09 -71.7 BlueBird Q BLBD 8 26.95 15.66 141 18.25 1416 19.80 18.17 -1.66 -8.3 BlueCapRe N BCRH 1.20 14.0 14.25 8.05 13 8.57 51 8.93 8.45 -.29 -28.9 BlueHBcp Q BHBK .80 3.5 28 25.80 18.45 166 22.54 868 24.33 22.06 -1.46 +12.1tBluebBio Q BLUE 236.17 110.06 1008 111.72 5269 121.19 108.94 -8.98 -37.3tBluegVac n N BXG .60 4.6 26.22 12.61 46 13.07 362 14.35 12.61 -.61 -28.4tBlueknEP Q BKEP .32 15.4 5.80 1.95 61 2.08 781 2.15 1.95 -.03 -59.2 Bluekn pf Q BKEPP .72 11.5 8.00 5.99 27 6.20 103 6.39 6.05 -.24 -20.2 BlueLinx rs N BXC 7 46.42 7.79 468 21.76 1491 23.97 20.57 -1.81 +123.0 BlueprtM n Q BPMC 109.00 57.44 263 65.44 2576 71.72 62.22 -2.48 -13.2 BluerkRsd A BRG 1.16 12.8 11.76 7.02 119 9.07 443 9.17 8.87 +.16 -10.3 BluerkRs pf A BRGpA 2.06 8.2 26.71 24.53 5 25.15 35 25.23 25.00 -4.7 BluerkR pfD A BRGpD 1.78 8.0 25.92 20.84 2 22.18 20 22.68 22.09 -.82 -12.0 BluerkR pfC A BRGpC 1.91 7.7 26.30 22.48 3 24.77 21 24.99 24.14 +.04 -2.7 Boeing N BA 6.84 1.9 33 394.28 254.50 4067 359.27 23494 364.60 342.83 +3.01 +21.8 Boingo Q WIFI 35.98 20.02 511 30.14 1997 33.23 29.58 -2.61 +34.0tBoiseCasc N BCC .28 .9 11 49.30 31.21 311 30.49 2252 33.43 29.80 -1.47 -23.6 Bojangles n Q BOJA 9 17.10 11.35 114 15.27 958 16.15 14.96 -.74 +29.4 BonanzaCE N BCEI 40.38 23.66 321 27.38 1276 29.59 26.35 -1.77 -.8 BonsoElec Q BNSO 5.04 2.16 0 2.72 29 2.87 2.53 -.15 +11.0 BookingHl Q BKNG 25 2228.99 1630.56 526 1770.81 2350 1851.12 1745.63 -34.93 +1.9 BootBarn N BOOT 12 31.62 7.97 2434 25.29 6541 28.55 23.44 -2.63 +52.3 BoozAllnH N BAH .76 1.6 23 52.56 35.21 2076 46.82 5828 49.62 46.47 -2.20 +22.8tBorgWarn N BWA .68 1.8 11 58.22 35.71 3335 38.05 15673 38.87 35.71 +1.37 -25.5tBorqsTch Q BRQS 58 10.00 3.25 11 3.50 20 4.40 3.25 -.73 -35.8 BostBeer N SAM 34 329.95 160.40 290 278.41 1191 288.19 263.11 +12.47 +45.7 BosOma n Q BOMN 35.49 16.50 35 27.40 220 29.60 25.43 -1.25 -15.4tBostPrv Q BPFH .48 3.7 17 17.85 12.50 471 13.11 2510 13.85 12.50 -.62 -15.1 BostProp N BXP 3.80f 3.3 27 132.82 111.57 952 114.91 4174 117.78 113.95 -2.04 -11.6 BosProp pfB N BXPpB 1.31 5.5 26.36 21.82 2 23.76 22 24.05 23.10 +.51 -5.9 BostonSci N BSX 28 39.44 24.54 9468 35.83 48846 37.22 35.01 -.71 +44.5 BttmlnT Q EPAY 87 74.05 31.75 323 63.81 1653 67.23 61.65 -1.62 +84.0 BldrG&IFd N BIF .11a 1.1 11.84 10.02 194 10.26 854 10.75 10.22 -.45 -7.5 BovieMed A BVX 7.62 2.28 55 5.01 319 5.41 4.82 -.20 +92.7 BowlA A BWL/A .68 4.4 43 16.64 13.61 0 15.47 3 15.47 15.25 -.02 +3.1tBox Inc n N BOX 29.79 17.31 2743 17.67 13533 18.96 17.31 -.35 -16.3tBoxlight n Q BOXL 17.40 1.57 77 1.79 655 2.42 1.57 -.10 -69.1tBoydGm N BYD .24 17 40.44 26.96 3521 26.01 10803 31.30 25.64 -5.07 -25.8 BradyCp N BRC .85f 2.1 23 47.35 35.00 228 39.62 1667 41.90 38.81 -1.40 +4.5 BraemHot N BHR .64 6.2 8 12.10 8.44 91 10.31 848 10.99 10.18 -.48 +6.0 Brainstorm Q BCLI 5.35 2.88 34 3.25 359 3.47 3.15 -.18 -17.1tBrandyw N BDN .72 5.1 17 18.69 13.92 1576 14.12 9629 14.68 13.92 -.26 -22.4 BrasilAgro N LND 4.49 3.21 5 3.69 51 3.75 3.55 +.14 +5.3 Braskem N BAK .78e 2.9 33.73 21.32 303 27.26 2826 29.45 26.81 -1.82 +3.8tBridgeBcp Q BDGE .92 3.1 15 38.00 27.74 42 29.40 239 30.46 27.74 -1.00 -16.0tBridglne rs Q BLIN 4.45 .38 1406 .39 7104 .46 .38 -.06 -83.9 BridgptEd N BPI 14 13.63 5.31 156 9.34 572 9.35 8.64 +.17 +12.5tBridgBcs n Q BWB 13.87 10.04 68 10.90 313 12.69 10.04 -1.55 -13.6 BridgfdFds Q BRID 16 21.55 12.20 0 16.35 1 16.40 15.76 +.15 +30.3tBrigStrat N BGG .56 3.8 9 27.34 15.83 1298 14.61 2484 17.17 14.20 -2.30 -42.4 BrightHrz N BFAM 51 120.07 85.02 141 112.69 1039 115.75 109.85 -1.04 +19.9 BrghtSch n N BEDU 88 26.62 9.13 210 11.46 945 11.96 9.88 +1.29 -38.6tBrghtSph N BSIG 16.31 11.15 484 11.32 2157 12.00 11.15 -.62 -30.1 Brightcove Q BCOV 10.75 6.30 99 7.96 512 8.09 7.77 +.14 +12.1tBrghtFn n Q BHF 67.55 39.11 1036 38.46 8282 42.48 38.30 -3.52 -34.4 BrghtFn pf n Q BHFAL 25.16 23.52 43 24.50 193 24.89 24.05 -.09 -2.0 Brinker N EAT 1.52 3.5 14 54.14 29.94 1581 43.20 6622 46.87 42.32 -3.15 +11.2tBrinks N BCO .60 .9 88.10 61.47 723 68.35 5169 69.67 61.47 +5.56 -13.2tBrMySq N BMY 1.60 3.2 50 70.05 46.94 13671 50.43 83784 51.90 46.94 -3.87 -17.7 BristowGp N BRS .28 2.4 18.91 8.37 372 11.45 2128 11.97 11.07 -.43 -15.0 BritATob s N BTI 2.24e 4.9 71.45 41.69 4364 45.82 18870 46.50 43.35 +2.52 -31.6 BrixmorP N BRX 1.10 7.1 13 18.83 13.74 2648 15.43 18995 15.86 14.98 -.17 -17.3 BroadcInc Q AVGO 7.00 3.3 285.68 197.46 5330 213.15 19833 232.43 209.20 -15.13 -17.0 BroadrdgF N BR 1.94f 1.7 33 138.24 83.81 937 114.19 4022 119.31 112.24 -2.77 +26.1 BroadVis Q BVSN 4.50 1.59 2 1.63 16 1.82 1.62 -.18 -54.7 BrdwyFn h Q BYFC 2.60 1.02 132 1.16 1205 1.60 1.09 -.06 -50.8tBroadwdE Q BWEN 3.28 1.76 24 1.76 112 2.04 1.75 -.24 -35.3 Brookdale N BKD 11.09 6.28 1001 8.25 7147 9.04 8.00 -.64 -14.9 BrkfdAs g s N BAM .60 1.5 14 45.04 37.22 1042 40.23 5430 42.03 39.57 -1.66 -7.6 BrookBus n N BBU .25 .6 46.55 29.00 12 40.46 57 41.04 39.51 +.40 +17.2tBrkfDtla pf N DTLAp 1.91 8.6 31.31 21.40 8 22.20 32 22.67 21.40 +.02 -22.9 BrkGblInf N INF 1.40 12.3 13.63 11.02 86 11.42 360 12.06 11.38 -.64 -11.7tBrkfInfra s N BIP 1.88 5.0 27 46.88 37.27 515 37.57 1720 39.63 36.93 -1.97 -16.2 BrkfldPrp Q BPY 1.26 6.7 24.96 18.13 1563 18.88 7965 19.83 18.75 -.85 -14.8tBrkfldPr A n Q BPR 21.16 19.17 1183 18.87 3748 19.80 18.72 -.83 -9.3 BrfldPr pf n Q BPRAP 1.59 6.7 25.49 23.52 24 23.89 91 24.59 23.66 -.56 -3.3 BrkRlAs n N RA .20p 24.17 21.06 111 21.61 511 22.19 21.55 -.48 -7.5tBrkfReEn N BEP 1.96 6.9 35.34 28.70 172 28.54 790 29.39 28.35 -.50 -18.2 BrklneB Q BRKL .42f 2.8 17 19.35 14.45 365 15.10 1501 15.75 14.55 -.54 -3.8 BrooksAuto Q BRKS .40 1.3 30 39.75 21.75 596 29.72 2769 31.39 29.05 -.98 +24.6 BrwnBrn s N BRO .32f 1.1 25 31.55 24.28 1358 27.94 10932 29.50 27.57 -.83 BrownFA s N BF/A .79 1.7 29 57.70 41.01 24 47.29 85 48.80 46.50 -1.27 -5.4 BrownFB s N BF/B 27 59.58 43.87 1559 46.61 6461 48.39 45.94 -1.48 BrukerCp Q BRKR .16 .5 27 36.53 28.13 473 30.61 3739 31.05 29.19 -.05 -10.8 Brunswick N BC .84 1.7 14 69.82 48.04 2208 50.63 9300 59.50 50.02 -8.34 -8.3tBrynMawr Q BMTC 1.00 2.5 23 50.35 37.51 92 39.31 509 41.60 37.51 -1.40 -11.1 Bsquare Q BSQR 5.55 1.75 13 2.12 258 2.32 1.92 -.08 -54.4 Buckeye N BPL 5.05 15.3 10 57.19 32.03 632 32.92 3211 34.42 32.14 -1.28 -33.6 Buckle N BKE 1.00e 4.9 10 29.65 16.05 658 20.30 3309 20.99 18.31 +2.01 -14.5 Buenavent N BVN 16.80 11.67 1830 13.87 6646 14.55 13.53 -.28 -1.5 BldBear N BBW 26 10.45 7.25 19 8.25 229 8.45 7.91 +.15 -10.3tBldrFstSrc Q BLDR 10 23.28 11.69 1743 12.10 8282 12.57 11.69 -.01 -44.5 BungeLt N BG 2.00 3.1 29 83.20 61.28 1317 65.23 9898 67.86 64.58 -2.20 -2.8 BurlStrs N BURL 36 175.48 87.73 1440 170.76 5738 171.62 155.60 +15.41 +38.8 BusinFst n Q BFST .32 1.2 27 30.00 23.10 37 25.82 146 26.92 23.48 +.60 +2.2tBylineBc n N BY 24.80 18.85 132 20.20 368 20.58 18.85 -.26 -12.1C -:C&F Fnc Q CFFI 1.44f 2.9 15 67.40 45.28 11 49.03 28 53.35 48.38 -3.52 -15.5tC&J Eng n N CJ 36.57 16.87 1270 18.06 4839 20.09 16.87 -1.98 -46.0 CTrkMH23 N MLPC .89e 6.4 16.87 12.85 13.81 18 14.29 13.81 -.80 -9.3 CtrMillr n N MLPE 25.56 19.84 21.30 0 21.30 21.30 -.82 -8.2 CA Inc Q CA 1.02 2.3 22 44.25 31.45 5028 43.96 23650 44.05 43.59 +32.1 CAE Inc g N CAE .36 21.70 16.84 119 17.81 936 18.79 16.96 -.54 -4.0 CAI Intl N CAI 6 40.11 19.35 93 20.17 773 21.04 19.58 -.57 -28.8 CAS Med Q CASM 2.70 .59 49 1.76 331 1.94 1.56 -.15 +128.6 CASI Phr h Q CASI 8.89 1.94 465 2.77 4211 4.20 2.73 -.29 -14.8 CB FnSvcs Q CBFV .88 3.2 19 36.95 26.06 6 27.60 33 28.50 26.63 -.30 -8.0 CBAK En h Q CBAK 2.03 .49 44 .58 219 .89 .58 -.20 -60.7 CBIZ Inc N CBZ 25 24.38 14.35 187 22.01 795 22.78 21.76 -.35 +42.5tCBL Asc N CBL .80 24.0 2 8.60 3.21 4454 3.33 17328 3.55 3.21 -.08 -41.2 CBL pfD N CBLpD 1.84 12.2 24.75 14.81 30 15.04 313 15.99 14.95 -.79 -31.2tCBL pfE N CBLpE 1.66 12.0 24.97 14.05 22 13.88 99 14.76 13.86 -.70 -37.1tCBM Bcp n Q CBMB 13.20 12.11 17 12.12 94 12.40 12.11 -.25 -5.3 CBOE Glb A CBOE 1.24f 1.2 43 138.54 91.10 848 106.93 4400 107.70 103.08 +2.02 -14.2tCBRE GRE N IGR .60 8.9 8.02 6.71 321 6.71 2255 6.96 6.65 -.25 -15.3tCBRE Grp N CBRE .20 .5 15 50.43 38.20 2337 38.77 11344 40.07 38.05 -.78 -10.5 CBS A N CBS/A .72f 1.3 16 61.70 47.98 2 53.88 7 56.44 53.67 -3.58 -9.9 CBS B N CBS .72 1.3 12 61.59 47.54 3054 53.83 17399 57.38 53.16 -3.37 -8.8 CBTX Inc n Q CBTX .20 .6 38.71 27.00 66 32.22 288 33.13 29.98 -1.03 +8.6 CCA Inds A CAW 3.25 2.30 2 2.75 10 2.80 2.70 -.05 -12.7 CDK Globl Q CDK .60 1.1 22 76.04 55.75 1154 56.31 4480 57.91 55.97 -.97 -21.0 CDW Corp Q CDW .84 1.1 28 90.50 65.59 834 79.67 4849 83.44 78.74 -1.03 +14.6tCEVA Inc Q CEVA 24 51.80 23.70 143 23.64 783 26.47 23.17 -2.23 -48.8 CF Inds s N CF 1.20 2.7 56.51 33.50 4528 44.38 22653 50.99 43.31 -6.26 +4.3 CGI g N GIB 66.53 51.16 253 58.58 1381 62.22 58.09 -1.52 +7.8 CH Robins Q CHRW 1.84 2.1 26 101.20 77.08 1324 86.19 6547 91.98 84.77 -4.67 -3.3tCHF Sol rs Q CHFS 24.45 .90 61 .95 450 1.19 .90 -.21 -72.5 CHS Inc pf Q CHSCP 2.00 7.1 30.98 27.57 7 28.00 64 29.50 27.93 -.33 -7.1 CHS pfB Q CHSCO 1.97 7.2 29.83 26.81 12 27.27 76 27.42 26.87 -.08 -5.4 CHS pfB2 Q CHSCN 1.78 6.9 29.20 25.33 22 25.79 116 26.01 25.45 +.10 -5.7 CHS pfB3 Q CHSCM 1.69 6.6 27.84 24.85 29 25.50 178 25.73 24.95 +.32 -3.7 CHS pfB4 Q CHSCL 1.88 7.0 28.92 26.23 12 26.96 64 27.17 26.59 +.18 -4.2 CIM CmTr Q CMCT .50a 2.9 46 20.40 11.75 2 17.10 12 17.44 17.00 +.19 -10.5tCIT Grp N CIT 1.00 2.3 17 56.14 43.84 1371 43.92 10288 48.65 43.80 -4.43 -10.8 CKX Lands A CKX .12m 1.1 44 11.20 9.60 10.60 7 10.90 10.32 +.42 +4.1 CLPS Inc n Q CLPS 17.35 4.70 36 6.36 105 8.49 5.41 -1.70 +15.4 CM Finan Q CMFN 1.00 12.6 7 9.90 7.40 14 7.93 87 8.29 7.83 -.32 -2.7 CM Fin23 n Q CMFNL 27.77 24.78 1 25.24 6 25.25 24.85 -.01 +.6 CM SevSt n Q CMSS 11.00 9.59 2 10.08 23 10.10 10.06 +4.5 CM SvSt un Q CMSSU 11.00 9.93 1 10.75 1 10.75 10.65 -.05 +7.9 CM SevSt rt Q CMSSR .65 .01 .39 1 .40 .39 -.09 +21.9 CME Grp Q CME 2.80a 1.6 39 183.79 132.33 2027 178.64 10579 183.67 175.27 -4.01 +22.3sCMS Eng N CMS 1.43 2.9 30 51.91 40.48 5505 49.25 16852 51.91 49.03 -1.43 +4.1tCNA Fn N CNA 1.40f 3.3 12 55.62 42.17 289 42.44 1070 44.50 41.92 -1.71 -20.0 CNBFnPA Q CCNE .68f 2.6 13 32.86 25.25 21 26.62 116 28.09 25.27 -.39 +1.4tCNH Indl N CNHI .14e 1.4 15.65 9.67 1932 10.08 7965 10.60 9.67 -.50 -24.8tCNO Fincl N CNO .40 2.2 12 26.47 18.52 962 18.39 4271 20.11 18.22 -1.53 -25.5 CNOOC N CEO 4.92e 2.8 202.38 126.36 103 172.95 556 184.69 166.36 -7.97 +20.5 CNX Midst N CNXM 1.34 7.4 11 21.05 15.25 94 18.14 824 19.00 17.81 -.59 +8.2 CNX Resc N CNX .04 .3 18.37 11.69 4668 13.54 20084 14.60 13.34 -1.00 -7.5sConslCoal n N CCR 2.05f 10.4 19.75 13.15 45 19.64 273 19.75 18.24 +.90 +25.5 CONSOL n N CEIX 10 48.12 19.51 387 39.37 1489 40.48 36.84 +.01 -.4 CPFL Eng N CPL .12e .9 17.11 10.36 38 13.90 99 13.90 13.32 +.33 +20.9tCPI Aero A CVU 10 11.75 6.45 40 6.57 203 7.06 6.38 -.15 -26.6 CPI Crd rs Q PMTS 6.40 1.93 15 2.80 88 3.00 2.50 -.20 -23.7 CPS Tech Q CPSH 21 2.20 1.08 3 1.25 15 1.31 1.25 -.05 -24.7tCRA Intl Q CRAI .68 1.6 20 58.75 41.00 19 41.92 113 43.71 40.76 -1.56 -6.7 CRH Med A CRHM 4.50 1.46 63 3.07 331 3.26 3.00 -.10 +15.8tCRH N CRH .72e 2.6 39.32 26.58 1207 27.86 4524 28.09 26.58 -.44 -22.8 CRISPR n Q CRSP 73.90 16.51 671 32.42 4201 36.60 30.67 -3.62 +38.1tCSG Sys Q CSGS .84 2.5 22 48.82 34.68 142 34.20 731 36.21 33.78 -1.72 -22.0tCSI Comp Q CCLP .75 15.8 8.05 4.51 168 4.76 731 5.04 4.42 -.14 -13.0 CsopChiA50 N AFTY 1.17e 8.0 20.51 13.80 9 14.55 45 14.94 14.29 +.22 -17.4 CSP Inc Q CSPI .60f 4.6 29 18.89 8.75 0 13.17 6 13.32 13.09 +.11 -16.7 CSS Inds N CSS .80 6.2 30.29 12.90 25 12.97 145 13.78 12.90 -.45 -53.4 CSW Ind n Q CSWI 32 57.20 41.57 20 46.15 129 46.92 44.00 +.06 +.4 CSX Q CSX .88 1.3 10 76.24 48.26 6329 65.92 36731 68.94 63.65 -2.02 +19.8 CTI BioP rs Q CTIC 5.36 1.70 131 1.77 984 1.95 1.73 -.16 -34.0 CTI Inds Q CTIB 5.09 2.93 0 3.96 11 4.31 3.44 +.28 -2.7 CTS N CTS .16 .6 23 39.20 25.05 297 27.48 1133 29.25 26.55 -1.40 +6.7tCUI Glbl Q CUI 3.42 1.74 17 1.77 256 2.13 1.74 -.15 -35.6 CURO Gp n N CURO 29 32.20 13.50 959 14.33 4613 24.50 14.02 -9.71 +1.8tCVB Fncl Q CVBF .56 2.7 18 25.49 19.50 1338 20.88 5550 21.37 19.50 -.28 -11.4tCVD Eqp Q CVV 13 13.50 5.07 11 5.31 89 5.54 5.07 -.23 -54.3 CVR Engy N CVI 3.00f 7.3 47.67 26.57 1173 40.83 5940 41.51 35.58 +3.21 +9.6 CVR Ptrs N UAN .71e 17.8 4.35 2.71 431 3.99 1481 4.15 3.63 +.15 +21.6 CVR Rfng N CVRR 2.95e 17 26.00 10.20 517 18.92 2647 20.28 17.81 +.26 +14.3 CVS Health N CVS 2.00 2.9 12 83.88 60.14 8538 70.12 36418 74.94 69.17 -4.06 -3.3 CWA Inco n N CWAI 26.93 24.11 24.52 1 24.52 24.52 +.10 -4.0 CabGS flt34 N GYB .83 3.8 23.35 21.60 0 22.03 16 22.36 21.93 -.41 -4.2 CabcoJCP97 N PFH 1.91 24.3 15.75 7.50 5 7.86 46 8.24 7.77 -.13 -46.7 CabAT&T34 N GYC .83 3.8 25.05 21.30 1 21.57 10 22.34 21.46 -.71 -4.4sCableOne n N CABO 8.00f .9 43 909.82 597.40 37 850.35 265 909.82 847.90 -40.04 +20.9tCabot N CBT 1.32 2.7 12 68.63 47.60 428 48.20 2213 52.39 46.90 -3.36 -21.7 CabotMicro Q CCMP 1.60 1.7 30 123.76 84.45 198 96.70 1394 99.69 89.19 +2.20 +2.8tCabotO&G N COG .28f 1.2 43 29.57 20.95 15546 22.92 53496 23.92 20.95 -1.05 -19.9 CACI N CACI 15 200.85 121.60 104 172.98 570 184.34 170.89 -7.29 +30.7 Cactus n N WHD 40.97 19.18 607 33.60 2661 37.10 32.14 -3.15 +65.9tCadencB n N CADE .64f 3.0 21 31.44 20.34 1962 21.27 12745 22.27 20.34 -.69 -21.6 Cadence Q CDNS 43 47.40 35.49 3102 45.52 25245 47.04 40.14 +5.41 +8.8 Cadiz h Q CDZI 14.75 8.85 48 10.91 353 11.20 10.44 -.16 -23.4 CaesarStne Q CSTE .44e 2.8 33 29.65 12.50 112 15.63 746 16.95 15.15 -.99 -29.0tCaesarsEnt Q CZR 14.50 8.39 18477 8.80 117118 9.98 8.39 -1.40 -30.4 CafePress Q PRSS 2.18 1.12 16 1.47 113 1.48 1.46 -.02 -20.3 Cal-Maine Q CALM .44e .9 10 52.30 39.50 404 47.30 1790 49.08 46.85 -.56 +6.4 Caladriu rs Q CLBS 11.65 2.63 59 4.32 250 4.80 4.22 -.24 +23.1 CalaCvHi Q CHY 1.02 9.4 13.73 10.60 236 10.82 1268 11.22 10.72 -.31 -8.7tCalaCvOp Q CHI .96 9.6 12.94 10.01 327 10.03 1377 10.51 9.93 -.38 -10.4 CalaCv&Inc Q CCD 2.00 10.4 22.99 18.15 78 19.15 354 20.21 19.12 -.86 -4.6tCalaGDyIn Q CHW .84 11.1 9.87 7.59 191 7.56 963 8.00 7.52 -.39 -16.7tCalaGTR Q CGO 1.20 10.4 16.34 11.32 29 11.56 154 12.43 11.32 -.79 -23.2 CalaStrTR Q CSQ .99 8.5 13.62 11.00 358 11.66 1847 12.43 11.56 -.73 -3.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 37

tCalAmp Q CAMP 47 25.45 18.99 267 19.22 1671 20.31 18.97 -.49 -10.3 CalavoGr h Q CVGW 1.00f 1.0 39 108.00 68.70 63 97.76 525 101.00 94.90 +1.22 +15.8 CaledoMn n A CMCL .28 4.8 9.94 5.17 9 5.80 36 6.41 5.67 -.47 -21.5 Caleres N CAL .28 .8 15 41.09 26.54 281 33.10 1456 34.18 31.84 +1.00 -1.1 CalifRes rs N CRC 50.34 8.84 1400 31.21 8027 34.86 30.13 -3.89 +60.5 CalifWtr N CWT .75 1.8 30 46.15 35.25 315 41.74 1336 42.72 41.00 -.57 -8.0 Calithera Q CALA 17.95 4.05 395 5.11 2204 5.39 4.83 -.10 -38.8 Calix N CALX 9.05 5.20 185 7.09 939 7.44 6.98 -.21 +19.2 CallGolf N ELY .04 .2 46 24.67 13.49 1861 21.83 10727 23.37 21.10 -1.14 +56.7 CallonPet N CPE 20 14.65 9.75 4257 10.13 25392 11.73 9.77 -1.54 -16.6 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 3 50.89 30 51.30 50.81 -.05 -.7tCalumetSp Q CLMT 9.95 5.22 1044 4.79 1990 5.64 4.65 -.72 -37.8 CalvUSInc n Q CRUSC 100.02 99.98 100.02 0 100.02 100.02 tCalyxt n Q CLXT 27.23 11.42 52 12.20 252 12.95 11.42 -.22 -44.6 CambLrn Q ABCD 1.36 9.5 46 14.43 5.19 660 14.36 2162 14.41 14.35 -.04 +152.8 Cambrex N CBM 20 69.43 42.55 523 53.23 2255 56.78 51.89 -3.20 +10.9tCambriaYld N SYLD .49e 1.4 41.00 35.27 50 35.47 166 36.78 35.02 -1.22 -7.6tCambFgnY N FYLD .75e 3.3 27.94 22.82 2 22.77 26 23.87 22.67 -1.06 -13.7tCambGblV N GVAL .54e 2.4 28.50 22.10 86 22.30 226 22.97 22.02 -.64 -12.9tCamGblMo N GMOM .56e 2.3 29.42 24.56 4 24.57 33 25.42 24.30 -.84 -10.3tCambGlAss A GAA .55e 2.2 28.60 25.59 8 25.55 31 26.01 25.51 -.47 -7.0tCambrEmS N EYLD 38.25 28.79 1 28.83 6 30.04 28.70 -1.16 -16.9 CambEq n N CCOR 26.18 24.00 0 25.64 36 25.91 25.52 -.06 -.7 CambTail n N TAIL 24.40 19.70 25 21.52 324 21.57 20.48 +1.03 -4.7tCamValMom N VAMO 28.07 21.43 14 23.35 73 23.75 21.43 -.35 -6.4 CambrBc n Q CATC 2.00 2.4 95.06 70.00 3 83.68 19 84.49 81.45 +.68 +4.9tCamdnN s Q CAC 1.20 3.1 20 47.86 38.98 35 39.30 183 42.30 38.98 -2.62 -6.7 CamdenPT N CPT 3.08 3.4 24 95.67 78.19 974 90.36 3756 94.80 90.09 -2.66 -1.8 Cameco g N CCJ .40 12.38 7.68 3174 10.61 9500 11.58 10.37 -.88 +15.0 CampSp N CPB 1.40 3.8 13 51.07 32.63 2713 36.73 14951 38.85 36.44 -1.20 -23.7tCampWrl n N CWH .54 3.1 47.62 18.16 1496 17.45 6555 21.75 17.20 -3.91 -61.0 Camtek h Q CAMT .56 7.7 11 11.11 5.15 138 7.29 581 7.59 6.83 +.11 +27.4 Can-Fite A CANF 2.75 1.12 19 1.27 215 1.33 1.22 +.01 -14.2 CdaGoose n N GOOS 68.75 19.95 796 47.42 3845 51.57 46.25 -2.42 +50.3tCIBC g N CM 4.49e 7 100.01 85.47 499 85.70 2048 88.78 84.88 -2.48 -12.0 CdnNR gs N CNI 1.82f 91.90 70.59 1496 82.15 10500 85.29 80.01 -2.56 -.4tCdnNRs gs N CNQ 1.34 38.20 27.53 3003 28.19 21124 28.79 27.41 -.15 -21.1 CP Rwy g N CP 2.60 224.19 166.36 885 196.21 4405 203.40 192.41 -2.63 +7.4 CdnSolar Q CSIQ 5 19.09 11.37 575 13.00 4952 14.67 12.69 -2.02 -22.9tCancrGen h Q CGIX 3.50 .77 123 .77 588 .90 .58 -.06 -58.6 CannaeHl n N CNNE 21.90 16.16 290 17.78 1177 19.14 17.38 -.99 +4.4tCanon N CAJ 40.67 28.91 1246 28.41 3669 31.60 28.29 -3.06 -24.0tCanopyGr n N CGC 59.25 36.62 8172 38.70 82777 47.83 36.62 -8.15 -24.9tCantelMed N CMD .17e .2 36 130.92 79.37 183 79.74 1191 84.23 77.62 -3.59 -22.5 CantbryPk Q CPHC .28 1.9 23 17.72 11.98 1 14.96 3 15.00 14.60 +.01 -7.9tCpStarFn n Q CSTR .16 1.1 41 22.22 13.93 15 14.41 139 15.34 13.93 -.83 -30.6tCapBcp n Q CBNK 13.19 11.41 28 11.90 66 12.84 11.41 -.71 -7.0tCapCtyBk Q CCBG .36f 1.5 20 26.50 19.93 12 23.35 89 24.28 19.93 +.67 +1.8tCapOne N COF 1.60 1.9 12 106.50 85.17 3918 85.75 24475 91.87 84.94 -5.88 -13.9 CapOne pfC N COFpC 1.56 6.2 26.79 25.10 12 25.33 101 25.41 25.27 -.04 -3.2 CapOne pfD N COFpD 1.68 6.5 27.34 25.69 19 25.92 264 26.05 25.84 -.10 -3.4 CapOne pfF N COFpF 1.55 6.1 27.31 25.02 26 25.38 229 25.43 25.20 +.05 -6.1 CapOne pfB N COFpP 1.50 6.0 25.80 24.72 33 25.01 241 25.09 24.85 +.09 -1.2 CpOne pf H N COFpH 27.19 24.82 20 25.22 203 25.36 25.07 +.07 -6.3 CapOne pfG N COFpG 25.55 22.50 38 22.91 255 23.32 22.52 +.21 -8.5tCapProd Q CPLP .32 11.9 15 3.60 2.65 345 2.68 2507 2.84 2.64 -.09 -20.2 CapSenL N CSU 16.72 7.18 113 8.29 748 8.97 8.06 -.49 -38.5 CapSwst Q CSWC 1.36f 7.3 19 19.80 14.85 29 18.62 244 18.97 18.55 -.23 +12.5 CapitalaF Q CPTA 1.00 12.5 11 9.05 6.88 204 7.97 502 8.60 7.85 -.62 +9.5 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 4 24.83 11 25.00 24.80 -.03 -1.5tCapFedFn Q CFFN .34a 2.8 20 15.04 11.93 450 12.26 2083 12.48 11.80 -.07 -8.6 CapInv n N CIC 10.10 9.60 9.98 20 10.06 9.94 +.01 +3.1tCapricor Q CAPR 3.19 .68 341 .67 1202 .90 .66 -.21 -57.7tCapsteadM N CMO .64 8.8 11 9.69 7.07 1223 7.24 4138 7.59 7.07 -.25 -16.3 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 5 24.85 64 24.98 24.80 -.13 -2.0 CpstnTur rs Q CPST 1.90 .69 254 .84 1700 .92 .83 -.05 +9.4 CarGurus n Q CARG 57.25 27.98 697 41.96 3380 42.81 39.67 +1.04 +40.0 CaraThera Q CARA 24.30 11.11 460 18.67 3024 20.11 17.78 -1.00 +52.5tCarboCer N CRR 12.69 4.50 574 4.90 2369 5.99 4.50 -1.06 -51.9tCarbBlk n Q CBLK 35.00 16.33 969 16.26 2844 19.78 16.02 -2.06 -32.1 Carbonite Q CARB 43.63 20.50 247 33.16 1496 35.47 32.24 -1.87 +32.1 CardnlHlth N CAH 1.90 3.8 75.75 48.14 4413 49.92 22851 53.52 48.91 -3.27 -18.5 CardiovSys Q CSII 40.00 20.58 153 33.96 1019 36.88 33.30 -2.43 +43.4 Cardlytc n Q CDLX 28.29 11.10 108 19.04 559 21.18 18.21 -1.35 +42.4 Cardtronic Q CATM 19 39.10 15.80 329 26.66 2259 29.85 26.25 -1.78 +44.0 CareTrust Q CTRE .82 4.6 35 19.76 12.73 1415 17.74 3633 17.88 16.95 +.35 +5.8 Care.com N CRCM 95 22.95 14.37 149 17.01 684 18.09 16.58 -.66 -5.7 CareDx h Q CDNA 29.60 4.92 793 24.14 3117 24.98 21.85 -.41 +228.9 CareerEd Q CECO .30f 2.1 19.07 10.40 106 14.02 780 14.22 13.57 +.24 +16.1tCarlisle N CSL 1.48 1.6 15 129.47 92.16 534 95.14 4593 103.63 92.16 -6.61 -16.3tCarlyleGp Q CG 1.38e 7.2 8 25.90 18.89 492 19.08 3185 20.58 18.89 -1.08 -16.7 CarlGp pfA Q TCGP 1.47 6.7 25.53 21.44 63 22.03 255 22.07 21.62 +.28 -13.2 CarMax N KMX 17 81.67 57.05 1661 70.04 7514 71.17 66.90 +1.39 +9.2tCarnival N CCL 2.00 3.7 12 72.70 54.58 5670 54.27 25129 57.66 54.05 -2.96 -18.2tCarnUK N CUK 1.80f 3.3 72.29 54.13 494 53.87 1871 57.11 53.61 -2.97 -18.7tCaroFin s Q CARO .28 .9 16 45.58 28.49 54 31.70 339 33.57 28.49 -1.62 -14.7 CarolTrBk Q CART 30 10.00 7.40 0 8.11 3 8.40 7.88 -.20 -15.1 CarpTech N CRS .80 1.8 34 61.49 41.75 496 43.91 3374 53.36 42.75 -8.58 -13.9tCarrSrv N CSV .30 1.6 13 28.96 19.14 101 19.17 447 20.11 18.90 -.88 -25.4 Carrizo Q CRZO 38 31.57 13.50 2502 18.22 11862 21.51 17.32 -3.18 -14.4 CarrolsRst Q TAST 17 16.40 9.90 116 13.36 848 13.98 13.31 -.30 +10.0 Cars.cm N CARS 32.94 20.94 674 25.50 5016 26.88 24.47 +1.03 -11.6tCarters N CRI 1.80 1.9 15 129.00 89.11 1954 92.93 8823 99.76 88.98 -1.43 -20.9 Carvana A n N CVNA 72.59 12.17 1120 38.72 6442 42.55 38.12 -1.45 +102.5 CarverBc lf Q CARV 41 11.94 2.01 0 4.07 17 4.63 4.05 -.28 +40.0 CasaSys n Q CASA 73 34.21 11.26 283 13.84 1994 14.42 13.26 -.15 -22.1 CasellaW Q CWST 33.94 17.88 196 31.29 1255 32.05 29.89 -.41 +35.9 Caseys Q CASY 1.16 1.0 29 130.74 90.42 393 122.02 1617 127.83 120.64 -4.69 +9.0 CassInfo Q CASS 1.04b 1.7 30 74.49 54.37 36 61.82 122 63.66 58.92 -.12 +6.2 CastleBr A ROX 1.42 .90 178 .97 960 1.02 .97 -.04 -20.5tCastlightH N CSLT 5.95 2.20 234 2.37 2459 2.49 2.20 -.09 -36.8 Catabasis n Q CATB 2.38 .61 544 .65 2261 .71 .62 -.05 -56.4 Catalent N CTLT 66 47.87 36.73 455 38.19 3117 41.78 37.67 -3.18 -7.0 CatalstB rs Q CBIO 37.00 4.15 127 9.14 834 9.88 8.60 -.35 -33.0 CatalystPh Q CPRX 4.51 2.18 1252 3.12 5309 3.46 2.92 -.19 -20.2 Catasys n Q CATS 14.29 3.30 61 7.98 338 9.14 7.51 -.74 +112.8tCatchMTim N CTT .54 6.0 13.73 8.96 609 8.99 1857 9.51 8.91 -.55 -31.5tCaterpillar N CAT 3.44 3.0 11 173.19 112.25 10811 115.05 74582 133.13 112.25 -16.27 -27.0tCathayGen Q CATY .96 2.6 14 45.59 35.73 469 36.49 2526 38.99 35.73 -2.32 -13.5 CathGn wt Q CATYW 24.59 21.11 22.21 -.4 CatoCp N CATO 1.32 6.9 19 26.88 10.76 178 19.17 1223 20.36 18.76 +.39 +20.4 CavcoInd Q CVCO 30 261.80 139.50 66 201.68 346 210.30 190.40 -.12 +32.2 CecoEnv Q CECE .30 4.2 9.42 4.00 28 7.22 288 7.50 6.96 -.13 +40.7tCedarF N FUN 3.56 7.2 13 70.82 50.10 425 49.40 1026 55.00 48.93 -5.44 -24.0 CedarRlty N CDR .20 5.3 9 6.29 3.54 575 3.74 1759 4.01 3.66 -.20 -38.5 CedarR pfB N CDRpB 1.81 7.5 25.61 22.03 24.00 3 24.00 23.79 +.20 -5.0 CedrRT pfC N CDRpC 1.63 7.8 25.38 18.82 2 20.97 28 21.36 20.33 -.26 -16.3 Cel-Sci rs A CVM 4.44 .82 322 2.73 2294 3.59 2.60 -.79 +44.4tCelanese N CE 2.16 2.3 10 119.29 93.10 1720 95.99 8126 100.75 92.96 -3.09 -10.4 Celcuity n Q CELC 31.00 13.16 5 28.10 41 29.10 27.31 -.18 +48.3tCelestic g N CLS 8 12.59 9.10 813 9.72 4858 11.18 9.10 -1.25 -7.3tCelgene Q CELG 22 123.25 72.30 7157 72.45 43435 83.00 71.14 -9.96 -30.6 Celgene rt Q CELGZ 2.65 .11 39 .95 199 1.05 .85 -.00 -2.3 Cellcom N CEL 6 10.62 5.43 4 5.69 16 6.28 5.67 -.56 -44.2tCelldexTh Q CLDX 3.09 .33 1456 .35 10379 .42 .33 -.07 -87.7 CellectBio n Q APOP 13.50 4.40 8 4.72 95 6.01 4.45 -.51 -32.6 Cellectar rs Q CLRB 17.50 2.03 14 2.54 321 2.83 2.51 -.15 -81.5 Cellectis n Q CLLS 38.85 22.62 80 24.65 799 26.60 23.93 -1.55 -15.4 CallularBio Q CBMG 25.00 9.25 73 12.38 437 15.05 12.04 -2.67 +10.0 Celsion rs Q CLSN 3.96 1.75 60 2.26 1156 2.58 2.11 -.23 -15.7 CelsiusH n Q CELH 6.05 3.05 17 3.94 147 4.10 3.81 -.04 -25.0 Celyad n Q CYAD 61.10 22.17 15 23.58 45 26.26 23.25 -1.61 -45.3 Cementos N CPAC .50e 4.9 14.11 9.20 1 10.20 6 10.36 9.99 +.19 -17.7tCemex N CX .29t 8.51 5.28 18701 5.27 65622 5.97 5.02 -.63 -29.7sCemig pf N CIG .08e 2.4 3.01 1.56 24581 3.28 51147 3.29 2.74 +.48 +59.2sCemig N CIG/C .08e 2.6 3.00 1.55 2 3.09 6 3.09 2.69 +.40 +66.9 Cemtrex rs Q CETX .02p 4 3.57 1.09 30 1.18 200 1.29 1.14 -.07 -53.7 Cemtrx pf Q CETXP .58t 6.59 3.33 3.54 8 3.61 3.40 +.04 -26.5 CenovusE N CVE .20 6 11.52 7.09 5243 8.50 23354 8.68 8.24 -6.9 Centene s N CNC 18 148.24 89.08 2625 127.25 14796 143.89 125.07 -15.53 +26.1 CntRsDvA Q CDEV 23.12 15.78 1624 18.68 9749 20.61 18.10 -1.73 -5.7 CC MLPInf N CEN 1.25 14.8 11.48 8.12 302 8.46 1506 9.28 8.31 -.79 -15.1 CenterPnt N CNP 1.11 4.1 19 30.17 24.81 5103 27.17 28713 28.29 26.93 -.95 -4.2tCntrStBk Q CSFL .40 1.7 32.27 22.75 577 23.34 2759 25.08 22.75 -1.68 -9.3 CentElBr B N EBR/B 9.06 3.43 109 7.10 224 7.15 6.51 +.39 +4.6 CentElecBr N EBR 7.86 3.14 2940 6.44 6063 6.49 5.62 +.55 +13.0tCEurMed Q CETV 5.20 3.31 175 3.31 475 3.55 3.08 -.20 -28.8tCnEurRusT N CEE .56e 2.5 28.32 22.26 6 22.32 44 23.05 22.21 -.79 -8.5 CentrlFd rs Q CFBK 27 16.95 12.32 0 13.25 30 14.11 13.23 -.87 -12.4tCentGard lf Q CENT 16 45.02 31.74 75 30.77 435 33.06 30.71 -1.95 -20.9tCenGrdA lf Q CENTA 41.97 28.54 137 28.14 838 30.31 27.90 -1.80 -25.4tCenPacFn N CPF .84 3.2 16 33.14 23.85 239 26.06 928 26.66 23.85 +.91 -12.6 CentSecur A CET 1.78e .8 30.12 25.72 48 26.45 210 27.49 26.06 -1.06 -3.5 CntlVyCm Q CVCY .36f 1.8 16 22.34 18.05 19 20.36 102 21.89 19.97 -1.07 +.9tCentrusEn A LEU 5.14 2.01 6 2.28 73 2.52 2.01 +.02 -43.1tCentAl Q CENX 12 24.77 8.96 7780 7.72 16440 9.93 7.65 -2.08 -60.7 CntyBcMA Q CNBKA .48 .7 89.40 70.55 3 73.78 31 78.06 72.55 -4.73 -5.7tCentCas Q CNTY 39 9.85 5.99 128 6.19 1113 6.63 5.99 -.32 -32.2tCentCmtys N CCS 8 36.00 20.41 594 22.28 2861 23.02 20.41 +.80 -28.4 CntryLink N CTL 2.16 11.2 8 24.20 13.16 17478 19.37 57046 22.04 19.12 -2.62 +16.1 CeragonN Q CRNT 4.15 1.64 350 3.30 2456 3.75 3.25 -.14 +66.7 Cerecor n Q CERC 5.74 .85 206 3.94 739 4.56 3.80 -.58 +23.1 CerdHCM n N CDAY 44.98 29.68 869 36.40 4230 37.74 35.68 +.13 +19.3tCerner Q CERN 28 73.46 52.05 7646 55.55 15645 63.96 50.91 -7.43 -17.6 CerusCp Q CERS 8.05 2.75 771 6.38 3793 6.72 6.30 -.25 +88.8 Cervecer N CCU .35e 1.4 30.35 24.37 247 25.61 784 26.54 25.11 -.55 -13.4 CescaTh h Q KOOL 4.14 .22 135 .34 577 .38 .33 -.03 -88.8 ChaSerg un Q CTACU 10.05 10.00 0 10.03 423 10.04 10.00 -.1sChaisma n Q CHMA 3.90 1.20 22 3.63 452 3.90 3.32 -.10 +113.5 ChampO hrs Q CSBR 17.90 3.05 31 11.99 505 12.99 11.12 -.78 +209.0 Changyou Q CYOU 5 27.77 12.68 89 13.30 379 13.55 12.69 +.37 -46.4 ChannAdv N ECOM 15.63 8.30 58 11.63 286 12.04 11.43 -.30 +29.2 Chantic rs Q BURG 5.15 1.81 4 2.25 71 2.39 2.03 -.03 -14.4 CharahSol n N CHRA 12.00 5.27 47 7.63 340 7.80 7.19 +.28 -36.4 CharlsCol h Q CTHR 1.60 .80 48 .93 300 .94 .83 +.08 -31.5 ChRvLab N CRL 23 135.90 96.70 409 118.27 2229 125.34 112.98 -4.06 +8.1 ChartInds Q GTLS 44 80.31 41.32 270 66.55 2445 71.20 63.86 -3.23 +42.0 ChartCm n Q CHTR 96 396.64 250.10 4569 295.01 10067 325.00 284.35 -26.33 -12.2 ChaseCorp A CCF .80f .8 32 131.70 95.00 14 106.60 119 109.70 103.46 -.98 -11.5 ChathLTr N CLDT 1.32 6.8 26 23.91 17.90 223 19.28 1080 19.88 18.92 -.32 -15.3 ChkPoint Q CHKP 21 120.81 93.76 1215 108.37 8611 114.45 106.00 -1.90 +4.6 CheckC nrs Q CHEK 23.28 3.08 22 3.64 277 3.79 3.51 -.02 -65.1tChckPnt n Q CKPT 7.38 2.22 46 2.29 172 2.80 2.04 -.49 -41.0 Cheesecake Q CAKE 1.32f 2.7 15 60.19 41.50 1023 48.63 4447 50.99 48.19 -.96 +.9 CheetahM N CMCM 18.18 7.38 286 8.58 1633 8.82 8.11 +.21 -29.0 ChefsWhs Q CHEF 65 39.26 16.15 283 32.46 1339 33.94 31.53 +.06 +58.3 Chegg N CHGG 32.82 13.75 1575 23.80 6539 26.14 23.32 -1.46 +45.8 Chembio Q CEMI 11.55 5.90 54 8.40 252 9.89 7.65 -1.25 +2.4 Chemed N CHE 1.12 .4 25 335.99 206.80 82 287.81 372 305.17 281.65 -14.42 +18.4tChemFinl Q CHFC 1.36 3.1 14 59.83 42.77 596 43.76 3074 49.16 41.97 -5.32 -18.2 ChemoCntx Q CCXI 41 15.08 5.42 112 10.96 740 11.44 10.66 -.45 +84.2tChemours n N CC 1.00f 3.0 9 58.08 31.79 1799 33.23 8939 36.40 31.34 -2.64 -33.6 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 4 41.20 38 42.90 40.66 +.58 -14.3 CheniereEn A LNG .56p 71.03 43.83 2197 59.39 14695 64.58 57.46 -4.93 +10.3 ChenEnLP A CQP 2.24 6.7 40.56 26.68 167 33.64 935 36.50 33.08 -2.68 +13.5 Cherokee h Q CHKE .20 33.8 3.18 .38 18 .59 236 .64 .55 +.02 -68.8 CherHMtg N CHMI 1.96 11.1 4 19.20 16.01 94 17.73 452 17.94 17.33 -.03 -1.4 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 24.47 11 24.99 27 25.14 24.69 -.12 -3.1 ChesEng N CHK 6 5.60 2.53 34944 3.82 169450 4.76 3.70 -.87 -3.5 ChesEn pfD N CHKpD 4.50 8.4 58.43 45.99 4 53.50 19 55.25 52.92 -1.23 +7.6 ChesGranW N CHKR .32e 20.1 1 2.30 1.20 34 1.57 220 1.67 1.55 -.06 -15.1 ChespkLdg N CHSP 1.60 5.6 29 33.81 24.98 330 28.43 1681 29.87 27.85 -1.17 +4.9sChespkUtil N CPK 1.48f 1.8 23 93.09 66.35 40 80.92 677 93.09 80.41 -.95 +3.0 Chevron N CVX 4.48 4.0 50 133.88 108.02 8026 111.53 36055 118.49 109.66 -6.61 -10.9 ChiRivet A CVR .84 2.6 33.41 28.70 1 32.52 4 32.59 31.72 -.18 +2.3 ChkSoup n Q CSSE .45p 11.41 6.19 21 8.36 70 9.17 7.80 -.80 -7.1 ChkSoup pf Q CSSEP 2.44 9.4 27.14 24.05 0 25.91 1 26.07 25.91 +.21 +4.0 Chicos N CHS .34 4.5 10 10.90 7.02 4134 7.52 16375 7.98 7.08 +.44 -14.7 ChildPlace Q PLCE 2.00 1.4 33 161.65 100.80 599 146.74 2479 147.33 134.39 +12.85 +1.0 Chimera rs N CIM 2.00 11.5 8 19.35 15.77 1470 17.46 6896 17.76 17.12 +.06 -5.5 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 13 25.26 86 25.42 25.01 -.20 -2.2 Chimer pfB N CIMpB 2.00 7.8 26.41 24.88 49 25.65 340 25.72 25.18 +.35 -.6 tChimerix Q CMRX 5.94 3.15 558 3.53 2552 3.65 3.11 -.07 -23.8 ChAdvCns Q CADC 10.20 1.70 292 2.56 934 3.50 2.42 -.19 -40.5tChinaAuto Q CAAS 4 5.25 2.89 29 2.66 87 3.14 2.60 -.50 -44.6tChinaBio Q CBPO 16 107.44 62.77 350 60.38 1672 71.32 60.08 -10.62 -23.3 ChinCer rs Q CCCL 6.45 1.21 1850 2.29 3866 3.10 1.85 -.48 -4.2 ChiCmCr h Q GLG 3.87 .46 40 .49 424 .65 .47 -.11 -64.5 ChiCustR n Q CCRC 35.10 7.90 3 11.41 52 12.72 10.93 -.09 -33.1 ChinaDEd N DL .45e 8 10.71 7.04 8 7.33 69 7.93 7.11 -.60 -20.9 ChinaEAir N CEA 45.33 24.64 9 26.86 64 27.84 26.19 +1.01 -25.7 ChiFnOnl Q JRJC 4.14 1.65 6 1.89 84 1.95 1.77 -.01 -29.5tChinaFd N CHN .55e 3.2 24.76 17.21 16 17.03 150 18.10 16.85 -.64 -21.3 ChinaGreen N CGA .10e 16.5 1 2.11 .45 390 .61 1257 .81 .59 -.15 -51.1 ChinaHGS Q HGSH 2 4.48 1.18 39 1.24 126 1.44 1.22 -.08 +1.0tChnaIntNt n Q CIFS 66.10 2.00 460 2.10 3139 3.13 2.00 -1.14 -95.0 ChinaJJ h Q CJJD 2.06 1.17 91 1.88 580 2.05 1.78 -.14 +51.6 ChinLend h Q CLDC .32e 31.4 7.75 .77 242 1.02 960 1.14 .95 -.09 -67.2tChinaLife s N LFC .14e 1.4 17.85 10.49 919 10.21 3414 11.46 10.13 -.85 -34.6 ChinaMble N CHL 3.50e 7.6 53.23 43.25 1040 45.81 4068 49.44 45.61 -3.74 -9.4 ChinaNRes Q CHNR 4.23 1.61 134 1.87 149 2.02 1.73 -.07 -30.0 ChiNBorun N BORN 2 1.57 1.03 63 1.21 130 1.32 1.18 -.09 -3.7 ChOnlEd n N COE 14.90 6.98 9 8.11 30 9.15 8.11 -.64 -35.1 ChinaPet N SNP 3.73e 4.5 105.61 69.60 153 82.08 967 83.83 79.44 -.41 +11.9 ChinaPhH A CPHI 1.45 .16 1264 .33 9283 .45 .30 -.10 +87.5 ChinRap n N XRF 10.83 1.60 57 2.50 178 2.50 2.26 +.08 -56.3 ChiRecy rs Q CREG 9.39 1.10 1302 1.59 2867 1.72 1.25 +.07 -43.2 ChinaSoAir N ZNH .64e 2.4 70.52 25.60 61 26.66 365 28.28 26.12 +.30 -48.6 ChnaTcF rs Q CNTF 4.07 1.57 30 1.75 194 2.17 1.70 -.25 -32.4 ChinaTel N CHA 1.21e 2.5 51.67 41.28 100 48.38 845 50.13 46.32 -.58 +1.9tChinaUni N CHU 15.53 10.97 444 10.92 1926 11.40 10.86 -.09 -19.3 ChXDPlas Q CXDC 2 4.95 2.75 19 2.77 56 3.11 2.75 -.23 -39.8tChinaYuch N CYD .73e 5.0 5 27.98 13.67 53 14.52 241 15.50 13.67 -.77 -39.5 ChiCache lf Q CCIH 4.75 .93 151 1.10 794 1.34 1.10 -.12 -34.9 ChinaNt rs Q CNET 11.90 1.00 676 2.00 3225 2.35 1.80 -.60 +83.5 ChipMOS Q IMOS 1.97e 14.1 18 21.05 12.69 17 13.97 49 14.41 13.75 +.03 -20.8 Chipotle N CMG 530.68 247.52 1632 438.38 4911 441.78 411.55 +9.84 +51.7 ChoiceHtls N CHH .86 1.2 35 85.35 67.00 472 70.33 2061 74.08 69.06 -3.07 -9.4tChrisBnk N CBK 1.47 .56 381 .59 826 .63 .54 +.02 -53.5 ChromaDx n Q CDXC 7.24 3.19 105 3.48 681 3.72 3.34 -.17 -40.8tChubbLtd N CB 2.92e 2.4 15 157.50 120.50 2559 123.44 15066 128.92 120.50 -4.84 -15.5 ChungTel N CHT 1.29e 3.7 39.33 33.62 148 34.85 654 35.10 34.30 +.17 -1.7 ChurchDwt s N CHD .87f 1.5 61.28 43.21 1637 58.03 8019 60.87 57.36 -2.30 +15.7 ChrchllD Q CHDN 1.52f .6 30 314.60 204.25 169 249.74 711 276.60 246.23 -23.32 +7.3 ChuysHldg Q CHUY 25 34.10 20.85 88 24.20 520 25.70 23.65 -.70 -13.7tCideraTh n Q CDTX 8.80 3.36 35 3.67 398 3.92 3.36 -.25 -46.0 CienaCorp N CIEN 7 32.33 19.40 3957 29.64 17088 31.42 29.40 -1.10 +41.6 Cigna N CI .04 20 227.13 163.02 2859 206.69 12624 211.92 201.23 -3.31 +1.8tCimarex N XEC .72 .9 12 130.16 80.53 900 81.93 5474 91.56 79.90 -9.72 -32.8 Cimpress Q CMPR 171.76 103.11 133 119.54 870 121.90 113.63 +3.75 -.3 CincB pfB N CBBpB 3.38 7.0 51.75 47.56 0 48.50 10 49.21 48.00 +.14 -4.9 CinciBell rs N CBB 59 22.20 9.90 252 13.59 2612 14.66 12.83 +.31 -34.8 CinnFin Q CINF 2.12 2.8 22 79.67 66.33 1545 76.50 4929 77.04 71.01 +.19 +2.0 Cinedigm rs Q CIDM 1.81 .84 56 .98 3327 1.40 .85 +.13 -34.5 Cinemark N CNK 1.28 3.2 18 44.00 32.60 1829 39.79 8280 42.77 39.30 -2.62 +14.3 CinerRes N CINR 2.27 8.9 11 29.36 23.76 9 25.53 47 25.89 25.35 -.07 +1.7 Cintas Q CTAS 1.62f .9 27 217.34 144.40 637 171.47 4046 180.12 168.02 -7.19 +10.0tCircor N CIR .15 .5 20 54.89 33.01 128 33.03 670 36.60 32.61 -2.75 -32.1 Cirrus Q CRUS 13 58.80 34.49 691 35.40 3515 37.75 34.51 -1.67 -31.7 Cisco Q CSCO 1.32 3.0 22 49.47 33.67 31786 44.25 134584 46.28 43.78 -1.09 +15.5 Cision N CISN 38 18.28 11.13 355 14.37 2230 15.13 14.19 -.39 +21.1 CitiTrends Q CTRN .32 1.2 21 34.90 20.04 52 25.93 255 27.39 25.59 -2.0 CitGBP Dl n N UGBP 32.62 19.06 1 19.65 5 20.66 19.56 -1.92 -25.8 Citi GBP n N DGBP 30.45 18.65 28.99 2 28.99 27.63 +2.34 +36.0tCitEUR Dl n N UEUR 31.62 19.65 0 19.52 6 20.36 19.52 -1.25 -29.2 Citi EUR n N DEUR 30.00 18.78 3 29.22 43 29.77 28.47 +1.12 +27.4 Citi AUD n N DAUD 31.14 18.62 0 31.04 1 31.04 30.83 +1.05 +55.2 Citi JPY n N DJPY 26.43 18.17 12 24.55 12 24.55 24.48 -.29 +7.6 CitJPY Dl n N UJPY 39.22 22.32 0 24.10 2 24.23 23.81 +.30 -17.6 Citi CHF n N DCHF 27.11 19.08 26.71 2 26.71 26.71 -.40 +13.3tCitiStratDv N DIVC 37.34 34.01 34.18 1 35.11 34.01 -2.01 -2.3 Citigp pfN N CpN 1.97 7.4 27.78 26.03 219 26.49 700 27.00 26.30 +.17 -3.6 CgpVelLCrd N UWT 50.75 16.15 2165 34.25 16113 37.51 31.34 -3.10 +39.7 CgpVelICrd N DWT 22.88 4.53 6096 6.41 41185 6.96 5.96 +.42 -54.4tCitigroup N C 1.80f 2.8 11 80.70 63.18 24048 64.21 119383 69.21 63.18 -4.65 -13.7 Citigp pfJ N CpJ 1.78 6.5 29.74 27.09 29 27.19 268 27.66 27.19 -.40 -5.8 Citigp pfK N CpK 1.72 6.3 29.38 26.85 101 27.34 309 27.58 27.30 -.12 -4.2 Citigrp pfP N CpP 2.03 7.9 28.71 25.65 25.68 -1.3 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 40 25.82 324 25.99 25.73 -.10 -4.1 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 16 25.62 132 25.67 25.57 +.02 -3.5 CitiusPh n Q CTXR 5.49 1.12 19 1.50 148 1.69 1.35 -.13 -60.5 Citiz&Nthn Q CZNC 1.08 4.3 18 28.99 22.00 12 25.08 66 27.70 23.72 -.02 +4.5tCtzCmtyBc Q CZWI .20f 1.6 16 14.25 13.00 78 12.88 85 13.40 12.78 -.62 -4.6 CitizFincl N CFG 1.08 3.0 9 48.23 34.88 5802 35.86 37343 37.29 34.96 -.51 -14.6 CitizFst Q CZFC .28 1.2 14 27.10 21.51 0 23.80 6 24.60 23.80 -.50 -.8 CitizHold Q CIZN .96 4.1 18 24.30 21.18 0 23.25 2 24.00 23.25 -.12 +.6 CitizInc N CIA 8.80 6.67 43 7.76 248 8.01 7.65 +5.6 CitrixSy s Q CTXS 28 116.82 80.20 2248 100.61 12676 103.95 97.88 -.09 +14.3 CtyHld Q CHCO 2.12f 3.0 18 83.27 64.32 66 71.50 301 76.49 66.23 -.75 +6.0 CityOffce g N CIO .94 9 13.43 10.03 204 11.29 1229 11.85 11.18 -.39 -13.2 CityOff pfA N CIOpA 1.66 7.0 25.90 22.78 2 23.75 8 23.75 23.59 -.04 -5.7 Civeo N CVEO 4.64 1.83 326 2.97 2082 3.43 2.91 -.36 +8.8 CivistaBcsh Q CIVB .36 1.6 17 25.88 20.41 20 22.93 180 23.72 22.61 -.03 +4.2 Civista pf Q CIVBP 1.63 2.2 80.00 62.00 72.30 0 72.30 72.30 +.78 -2.2 CivitasSolu N CIVI 25 19.80 11.15 41 14.60 145 15.43 14.30 -.72 -14.6 Clarus Q CLAR .10 1.0 12.00 6.35 101 9.65 699 11.00 9.24 -.39 +22.9tClayGSCn N GCE 1.43e 10.1 17.52 14.20 14.20 1 14.24 14.20 -.56 -14.7 CleanEngy Q CLNE 4.05 1.31 692 2.19 4168 2.41 2.13 -.18 +7.9 CleanHarb N CLH 72.50 44.75 420 62.45 2554 66.68 60.80 -3.92 +15.2 ClearChan N CCO 6.38 3.60 75 5.71 645 6.25 5.53 -.46 +24.1 ClrBrEnTR N CTR 1.35e 13.5 13.18 9.50 150 10.03 889 10.98 9.98 -.95 -13.7 ClearOne Q CLRO .28 17.2 9.95 1.55 3 1.63 13 1.64 1.57 +.06 -81.8 ClrAllCGr n Q CACG 31.85 26.37 15 28.26 63 29.60 27.95 -1.23 +1.4 ClrLgCap n N LRGE 34.24 27.48 30 30.40 33 31.87 30.30 -1.46 +3.4 ClrDvStr n Q YLDE 29.55 26.35 0 26.96 1 27.49 26.89 -.84 -2.5 ClrbrgMLP N CBA .80m 11.7 9.58 6.53 332 6.86 1096 7.62 6.75 -.72 -17.1 ClearEnFd N CEM 1.76f 13.5 17.36 12.10 231 13.01 1271 14.15 12.93 -1.06 -14.8 ClrbEOpFd N EMO 1.47e 14.3 13.36 9.56 104 10.29 413 11.04 10.09 -.69 -12.8 Clearfield Q CLFD 26 15.30 10.35 26 11.88 103 12.60 11.77 -.39 -3.0tClearsBio n Q CLSD 15.33 5.03 312 5.75 1129 6.04 5.03 +.27 -17.9tClearSign Q CLIR 4.70 1.35 84 1.38 385 1.55 1.35 -.09 -61.7 ClearwPpr N CLW 13 50.60 21.55 197 23.67 913 27.60 23.18 -3.80 -47.9 ClearwEn A N CWEN/A 1.12f 5.8 39 20.68 15.30 237 19.23 1107 19.95 19.19 -.50 +2.0 ClearwEn C N CWEN 1.28f 6.6 27 20.75 15.55 411 19.40 1912 20.01 19.30 -.38 +2.6 ClemPhr n Q CMTA 20.15 8.10 92 14.03 1552 19.58 9.30 +4.43 -26.1tCleBio hrs Q CBLI 4.25 1.56 13 1.63 33 1.81 1.54 -.04 -59.4 ClevCliffs N CLF .60 5.9 4 13.10 5.60 15910 10.09 65187 11.46 9.82 -.96 +39.9 ClipRlty n N CLPR .38 13.82 7.62 16 13.52 89 13.76 12.71 +.51 +35.3sClorox N CLX 3.84 2.6 24 155.23 113.57 1062 147.82 5181 155.23 146.95 -4.75 -.6tCloudPeak N CLD 5.70 1.95 934 1.89 2818 2.27 1.83 -.29 -57.5 Cloudera n N CLDR 22.43 12.57 2936 13.12 13818 14.46 12.72 -.76 -20.6tCloughGA A GLV 1.44 12.9 14.39 11.12 18 11.17 131 11.69 11.12 -.40 -16.3 CloughGEq A GLQ 1.38 10.4 15.84 12.71 33 13.32 338 14.25 13.22 -.87 -.4tClghGlbOp A GLO 1.20 12.6 11.67 9.56 208 9.56 922 10.06 9.48 -.48 -12.1tClovisOnc Q CLVS 79.60 17.64 2403 17.98 22747 25.50 17.64 -8.38 -73.6 CoDiagn n Q CODX 6.85 1.45 5 2.37 46 2.74 2.37 -.13 -10.2 CoStar Q CSGP 73 448.35 276.65 324 355.28 2176 387.60 348.62 -28.21 +19.6tCoastFn n Q CCB 18.90 14.60 5 15.85 51 16.30 14.60 +.06 -3.4 CCFemsa N KOF 1.75e 2.9 79.42 54.53 333 59.73 687 61.53 58.49 -1.41 -14.2 CocaBtl Q COKE 1.00 .6 42 230.00 125.08 17 165.90 154 173.42 161.15 +3.37 -22.9 CocaCola N KO 1.56 3.4 87 48.62 41.45 21452 45.92 93664 47.39 45.43 -.41 +.1 CocaCEur n N CCE 1.12f 2.5 46.16 36.17 2390 44.19 9497 45.22 42.90 -.81 +10.9 CocrystP n Q COCP 6.45 1.61 33 1.86 205 2.85 1.85 -.94 -59.6 CodaOct n Q CODA 8.44 3.28 1 5.70 15 6.16 5.45 -.40 +19.4 Codexis Q CDXS 19.60 5.70 332 14.52 1469 15.54 14.05 -.80 +73.9 CdrsVlly Q CVLY .62b 2.4 14 33.46 24.83 5 26.10 66 29.62 25.90 -3.54 -5.2tCoeur N CDE 45 8.94 4.92 2951 4.93 17064 5.69 4.92 -.61 -34.3 CoffeeH Q JVA 39 5.75 3.65 5 4.62 46 4.72 4.36 -.10 +8.5 CogentC Q CCOI 2.08f 4.1 57.65 35.75 341 50.65 1640 53.64 49.45 -1.67 +11.8tCognex s Q CGNX .18 .4 31 72.99 39.90 1559 41.24 6908 45.05 39.83 -2.06 -32.6tCognizTch Q CTSH .80 1.1 22 85.10 69.69 3807 70.53 17874 74.23 69.32 -3.16 -.7 CohBar n Q CWBR 10.79 3.58 26 3.86 210 4.24 3.60 -.34 -22.3 Cohen n A COHN .80 7.7 12.00 7.50 2 10.40 9 10.40 9.61 +.38 +29.6tCohSClosed N FOF 1.04 9.1 13.52 11.60 139 11.49 412 12.08 11.45 -.51 -13.7tCohStGlbI N INB 1.12 13.5 10.44 8.24 137 8.30 445 8.63 8.19 -.28 -16.0 Cohen&Str N CNS 1.32 3.6 17 47.83 35.50 107 37.05 771 37.49 36.44 -.52 -21.7 CohStInfra N UTF 1.60 7.5 24.61 20.88 282 21.38 1355 22.36 21.30 -.83 -10.9tC&SLtDP&I N LDP 1.87 8.2 26.87 22.52 105 22.89 534 22.96 22.52 +.32 -12.2 C&SIncEgy N MIE 1.32 14.3 11.40 8.86 122 9.25 550 10.24 9.23 -.97 -9.8 CohStQIR N RQI .96 8.5 12.90 10.55 230 11.30 1521 11.70 11.11 -.37 -10.7 CohStRE N RNP 1.48 8.3 21.56 17.80 166 17.93 919 18.39 17.91 -.35 -15.7 CohStSelPf N PSF 2.06 8.1 29.03 25.16 19 25.58 84 25.78 25.42 +.08 -9.4 CohenStTR N RFI .96 8.4 13.10 11.38 130 11.48 410 11.77 11.39 -.16 -10.1tCoherent Q COHR 18 329.00 115.53 386 123.58 3178 131.96 115.53 -8.67 -56.2 CoherusBio Q CHRS 20.66 8.05 433 11.52 2202 12.38 10.87 -.81 +30.9 Cohu Q COHU .24 1.2 18 27.83 18.60 230 19.32 1628 21.10 18.73 -1.57 -12.0tColfax N CFX 20 43.29 26.25 1192 27.83 7803 31.28 26.25 -3.26 -29.8tColgPalm N CL 1.68 2.8 21 77.91 61.28 9629 59.58 29155 65.37 59.26 -4.94 -21.0 CollPlant n Q CLGN 8.99 4.70 32 5.53 998 8.73 5.21 +.03 -38.2 CllctUnv Q CLCT .70 4.9 11 30.82 13.00 23 14.42 108 14.82 14.26 -.10 -49.7 Collegium n Q COLL 29.90 9.01 192 16.32 1854 17.37 15.64 -.08 -11.6 Colliers Q CIGI .10 .2 22 84.20 46.60 43 63.33 182 68.05 62.02 -3.69 +4.9 ColonyBk Q CBAN .20 1.1 12 19.50 13.50 2 18.11 3 18.17 17.00 +.56 +24.0 ColonCap N CLNY 12.75 5.28 2469 5.71 14453 5.89 5.55 -.14 -50.0 ColCap pfB N CLNYpB 2.06 8.2 25.95 22.26 3 25.03 76 25.08 23.76 -.07 -1.5 ColCap pfE N CLNSpE 2.19 8.6 27.45 23.86 3 25.59 81 25.59 25.28 +.04 -3.7 ColCap pfG N CLNYpG 1.88 8.3 25.86 21.93 1 22.79 5 23.00 22.67 -.45 -9.4 ColCap pfJ N CLNYpJ 24.84 21.48 8 21.80 65 22.00 21.75 -11.2 ColCap pfI N CLNYpI 1.79 8.1 25.75 21.50 7 22.00 158 22.02 21.75 +.29 -12.6 ColCap pfH N CLNYpH 1.78 8.1 25.89 21.61 2 21.94 52 22.11 21.86 -.08 -12.3tColBnkg Q COLB 1.04a 2.9 19 48.06 31.35 703 36.26 2265 36.57 31.35 +.31 -16.5tCol Sust n N ESGW 32.13 27.20 1 27.16 2 27.76 27.10 -1.37 -9.9tCol SusInt n N ESGN 32.31 26.34 3 26.08 11 27.68 26.07 -1.35 -14.7tCol SusUS n N ESGS 32.51 28.04 0 27.90 2 28.72 27.90 -1.09 -5.7 Col MuniI n N MUST 20.36 19.68 5 20.20 5 20.26 20.18 +.14 +.7 ColumFn n Q CLBK 17.73 14.01 162 15.27 809 15.67 14.91 -.28 -1.0tCol Bey N BBRC .50e 3.0 20.47 16.54 16.78 11 16.94 16.54 -.21 -8.9tColEmxChi N XCEM 30.22 23.50 0 23.90 17 24.96 23.50 -.59 -13.6tColQualDv N HILO .32e 2.4 17.10 13.33 2 13.18 6 13.64 13.17 -.42 -17.1tCol EMCns N ECON .10e .5 29.87 19.92 375 20.31 2145 21.09 19.92 -.29 -27.8 Col IndiaC N INCO .03e .1 51.06 37.00 6 37.99 59 38.75 37.82 -.56 -23.4 Col IndiaInf N INXX .10e .9 16.79 10.74 12 10.82 86 10.99 10.74 -.18 -31.8 Col IndSC N SCIN .17e 1.2 25.98 13.00 5 13.65 27 13.91 13.53 -.42 -41.7 ColumbPT N CXP .80 3.7 13 25.07 19.55 992 21.79 3772 22.23 21.17 -.12 -5.1 ColSelTec N STK .92a 4.8 24.58 18.45 64 19.01 387 20.00 18.85 -.85 -14.6 ColuSprtw Q COLM .96f 1.1 29 95.58 60.76 763 85.57 2113 89.95 83.95 -.30 +19.0tColmbus Q CMCO .20 .7 82 45.85 29.88 117 30.35 709 36.07 29.88 -4.70 -24.1tcomScore n Q SCOR 25.69 15.60 129 15.35 584 16.53 15.08 -.55 -37.3 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 42421 35.24 155770 36.42 34.05 -.74 -11.7 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 0 52.50 0 -16.5 Comerica N CMA 2.40f 3.0 13 102.66 74.16 1752 78.81 9871 84.95 78.11 -5.60 -9.2 ComfrtS N FIX .34f .6 33 59.05 35.85 999 53.47 2334 55.41 48.77 +1.47 +22.5tCommScpe Q COMM 24 41.60 24.37 1495 23.60 11350 25.86 23.31 -1.99 -37.6 ComndSec A MOC 3.55 1.20 1 2.80 26 2.81 2.80 -.01 -8.8 CmcBMO Q CBSH .94f 1.5 16 72.55 52.07 431 61.13 2828 62.67 59.50 -1.22 +9.5 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 3 25.36 25 25.74 25.25 -.08 -3.8tCmclMtls N CMC .48 2.7 36 26.72 17.26 2402 17.74 11352 19.06 17.26 -.32 -16.8tCmclVehcl Q CVGI 27 13.90 6.57 113 6.56 706 7.27 6.39 -.58 -38.6tCommSys Q JCS .16 5.9 4.66 2.66 4 2.73 77 3.08 2.65 -.16 -23.5 CmtyBkSy N CBU 1.52f 2.7 15 67.07 50.69 232 56.40 1444 60.71 54.54 -1.70 +4.9 CmtyBkTr Q ESXB 21 10.05 7.90 21 8.26 109 9.28 8.05 -.07 +1.3tCmtyFinCp Q TCFC .40 1.3 15 40.44 29.45 3 29.87 57 32.20 29.00 -2.25 -22.0 CommuFt n Q CFBI 13.30 10.53 6 10.70 28 11.75 10.70 -1.14 -7.8 CmtyHlt N CYH 6.55 2.48 2612 3.00 9637 3.07 2.61 +.05 -29.6 CmtyHlt rt Q CYHHZ .04 .00 1017 .00 12074 .01 .00 -42.9 CmtyHcT n N CHCT 1.61f 5.4 81 32.81 22.41 59 29.79 270 30.64 28.82 +.57 +6.0 CmtyTrBc Q CTBI 1.44 3.2 15 53.00 42.40 23 44.74 267 46.15 43.12 -.66 -5.0 CmtyWest Q CWBC .20 1.7 17 12.97 10.25 0 11.70 6 11.87 11.50 +.14 +9.8 CommVlt Q CVLT 72.65 48.35 375 57.97 3166 60.96 57.56 -1.33 +10.4 CBD-Pao N CBD .08e .4 25.12 17.91 816 21.10 4703 21.94 20.91 -.36 -10.5 CompDivHd N CODI 1.44 8.9 18.35 14.60 244 16.17 1050 16.96 16.03 -.76 -4.6 ComDivH pf N CODIpA 1.81 8.1 25.31 20.01 2 22.27 12 22.99 22.15 -.03 -9.7tCompssMn N CMP 2.88 6.1 16 76.65 46.76 725 47.15 5779 69.14 46.29 -20.96 -34.7 Compugn Q CGEN 5.00 2.25 201 3.03 940 3.70 2.81 -.61 +21.2tCmptrPr Q CPSI .40 1.6 46 34.65 24.96 100 24.88 816 27.42 24.87 -1.72 -17.2tCmpTask Q CTG .24 5.4 9.62 4.46 127 4.43 481 5.05 4.37 -.40 -13.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 38

Compx A CIX .20 1.6 12 16.50 11.95 2 12.51 7 13.26 12.51 -.71 -5.9 CmstkH rs Q CHCI 6.58 1.20 20 1.99 98 2.24 1.90 -.23 +17.0 ComstkM rs A LODE .70 .12 1100 .22 7035 .29 .21 -.03 -44.6 ComstkRs rs N CRK 12.32 4.01 301 7.06 2208 8.87 6.73 -1.74 -16.5 Comtech Q CMTL .40 1.4 23 36.94 19.30 154 28.13 966 32.20 28.07 -3.56 +27.2 ConAgra N CAG .85 2.4 17 39.43 32.82 8133 35.42 65332 37.60 35.06 -.42 -6.0 ConatusPh Q CNAT 20 7.95 3.22 391 4.22 2190 4.82 4.00 -.55 -8.7 ConcertPh Q CNCE 30.71 12.33 146 15.01 1056 15.37 14.22 +.17 -42.0 ConchoRes N CXO 20 163.11 123.63 2144 135.18 8465 147.68 131.15 -12.36 -10.0 ConcdMed N CCM 4.20 2.46 2 3.67 24 3.67 2.85 +.80 +10.2 CondHos rs A CDOR .78e 7.5 21 11.32 9.26 4 10.39 31 10.85 10.23 -.55 +4.4 Conduent n N CNDT 23.39 14.95 1001 19.16 4780 20.54 19.08 -1.11 +18.6 Conformis n Q CFMS 3.83 .88 193 .90 1032 .97 .88 -.04 -62.2 ConiferH n Q CNFR 7.20 5.00 1 5.73 15 5.75 5.40 +.14 -1.2 Conmed Q CNMD .80 1.2 24 83.49 49.09 88 68.99 851 72.20 68.14 -2.75 +35.4 Conns Q CONN 26 42.65 22.10 290 27.58 1681 30.18 27.13 -2.41 -22.4tConnectOne Q CNOB .30 1.5 18 31.40 19.30 309 20.00 1233 21.45 19.30 -1.29 -22.3 ConnWtrSv Q CTWS 1.25 1.8 43 69.96 48.86 32 69.13 199 69.70 68.79 -.43 +20.4 ConocoPhil N COP 1.22f 1.8 55 80.24 48.97 8194 68.48 39352 72.77 65.00 -4.01 +24.8 ConsolCom Q CNSL 1.55 12.9 19.62 10.31 862 11.99 2631 12.91 11.57 -.75 -1.6 ConEd N ED 2.86 3.7 16 89.70 71.12 2550 76.33 11212 78.62 75.62 -1.05 -10.1 CnsTom A CTO .32f .6 6 67.97 56.00 7 57.96 41 62.10 57.96 -2.83 -8.7 ConsolWtr Q CWCO .34 2.7 37 15.35 11.20 28 12.57 163 13.08 12.20 -.44 +.5 ConstAlph n Q CNAC 10.15 9.69 20 10.07 65 10.10 9.95 -.03 +3.3 ConstAl wt Q CNACW .30 .20 .25 +13.6 ConstAlp un Q CNACU 11.50 9.11 4 10.45 30 10.51 10.45 -.10 +2.7 ConstAl rt Q CNACR .95 .26 6 .31 10 .32 .30 -.14 ConstellA N STZ 2.96f 1.4 13 236.62 198.85 3008 209.96 12854 227.35 205.89 -12.97 -8.1 ConstellB N STZ/B 2.68f 1.3 16 234.00 198.90 1 213.30 4 223.49 207.60 -14.10 -6.2tConstPh n Q CNST 12.21 6.00 30 6.36 97 7.15 5.58 -.71 -44.7tConstellm N CSTM 14.10 8.16 1632 9.08 9415 9.82 8.16 -.57 -18.6tConstPrt n Q ROAD 14.06 8.52 112 8.49 380 10.56 8.40 -1.70 -29.8 ConsuPtf Q CPSS 5 4.70 3.18 12 3.71 96 3.95 3.51 -.01 -10.6 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 101.86 3 102.50 100.50 +.01 -2.0 ContainStr N TCS 20 12.42 3.53 292 9.57 1549 10.30 9.32 -.33 +101.9 Contango A MCF 7.32 2.22 154 5.11 1340 5.85 4.92 -.64 +8.5 ContlBldg N CBPX 16 39.60 25.00 613 27.21 2874 30.29 26.90 -2.86 -3.3 ContMatls A CUO 20.00 15.50 15.73 1 16.00 15.73 -.02 -17.2 ContlRescs N CLR 46 71.95 36.90 1897 53.54 10185 59.15 51.95 -5.59 +1.1 ContraFect Q CFRX 2.93 .85 222 1.88 590 2.03 1.67 -.03 +86.1 ContraV rs Q CTRV 5.76 .46 142 .53 522 .60 .53 -.02 -81.5 Control4 Q CTRL 37 37.62 20.50 392 26.16 1584 28.68 25.58 -1.79 -12.1 ConvrgOn n Q CVON .08 .9 10.83 8.01 36 9.00 391 9.82 8.50 +.09 -9.8tCooTek n N CTK 11.58 6.72 43 7.00 337 7.97 6.72 -.54 -25.8 CoolHl rs Q AWSM 22.61 2.70 140 4.15 965 5.70 4.05 -1.64 -42.2 CooperCo N COO .06 280.10 216.47 217 247.85 977 256.43 243.85 -6.36 +13.8 CooperTire N CTB .42 1.7 31 40.78 22.58 896 25.45 4110 26.26 24.22 +.84 -28.0tCooperStd N CPS 10 146.78 88.91 186 89.61 1035 95.31 87.50 -1.92 -26.8tCopaHold N CPA 3.48 4.9 8 141.34 68.20 887 70.87 3229 75.10 67.42 -4.70 -47.1 Copart s Q CPRT 27 67.08 35.32 2317 47.26 13041 50.66 46.28 -2.02 +9.4 Copel N ELP .26e 3.7 8.64 4.70 688 6.96 2313 6.96 6.52 +.27 -8.8 CorbusPhm Q CRBP 9.96 4.50 776 6.77 5973 7.80 6.63 -.48 -4.6tCorcept Q CORT 11 25.96 11.27 1201 11.63 8035 13.26 11.25 -.54 -35.6tCoreLabs N CLB 2.20 2.5 48 130.34 87.34 1117 87.05 4836 102.12 85.09 -15.03 -20.5 CoreMold A CMT .05 23.85 6.37 20 7.15 96 7.74 6.70 -.03 -67.1sCoreMrk s Q CORE .40 1.1 41 38.59 17.10 267 37.21 1187 38.59 35.65 -.57 +17.8tCorePtLd n N CPLG 28.30 15.79 439 16.06 1951 16.96 15.75 -.74 -42.4 Corecivic N CXW 1.72 7.2 14 26.49 18.61 955 23.74 3282 24.32 23.28 +.38 +5.5tCoreLogic N CLGX 17 55.79 38.67 1377 39.29 5292 45.85 38.67 -6.08 -15.0tCorEn pfA N CORRpA 1.84 7.7 26.93 23.85 24 23.96 202 24.47 23.72 -.34 -6.9 CorEnInf rs N CORR 3.00 8.4 15 39.46 34.22 36 35.65 261 36.63 35.27 -.47 -6.7 CoreSite N COR 4.12 4.5 34 119.59 89.76 1082 92.57 3090 105.94 91.16 -12.27 -18.7 Corindus n A CVRS 1.65 .66 786 1.08 2922 1.36 1.08 -.28 +6.9 Corium Q CORI 13.93 7.17 768 12.57 4427 12.74 12.54 +.04 +30.8 CorMedix A CRMD 2.40 .17 2280 1.12 16279 1.36 1.04 -.11 +123.1 CorOnDem Q CSOD 59.18 33.57 310 47.64 1880 50.40 46.67 -1.06 +34.8tCrnstTotR A CRF 3.35 29.3 16.22 11.11 493 11.43 4024 12.16 11.11 -.64 -25.2tCrnrstnStr A CLM 3.40 28.8 16.24 11.27 876 11.81 7866 12.32 11.27 -.52 -23.7 Corning N GLW .72 2.3 36.56 26.11 7561 30.69 54684 31.90 28.17 -.09 -4.1tCpBT JCP N JBN 1.75 24.6 14.36 7.00 2 7.10 50 7.40 6.91 -.19 -43.5tCorpCapT n N CCT 1.61 11.5 19.00 14.08 418 13.98 2095 14.62 13.83 -.57 -12.5 CorpOffP N OFC 1.10 4.1 14 33.81 24.55 1110 26.61 3082 28.76 26.58 -1.65 -8.9 CorrevPh g Q CORV 2.45 1.29 2.33 +50.3tCort1Aon27 N KTN 2.05 7.0 35.01 29.44 1 29.28 4 29.64 29.26 -.32 -10.5tCortsJCP97 N KTP 1.91 24.3 16.26 7.80 17 7.86 109 8.40 7.80 -.16 -44.9tCortsJCP N JBR 1.75 24.6 14.64 7.00 5 7.11 18 7.36 7.00 -.35 -43.1 CortsPE N KTH 2.00 6.6 35.00 30.20 0 30.27 7 31.67 30.27 +.43 -6.4 Corvel Q CRVL 30 61.20 46.45 33 55.10 148 55.68 52.59 +1.25 +4.2 CorvusPh n Q CRVS 15.21 6.81 79 7.52 336 8.25 7.41 -.47 -27.4 Cosan Ltd N CZZ .26e 3.1 11.89 6.21 1310 8.45 6258 8.58 8.01 +.30 -12.9tCostamre N CMRE .40 7.6 8.39 5.25 536 5.27 2842 5.96 5.23 -.47 -8.7tCostam pfB N CMREpB 1.91 8.5 27.43 22.95 10 22.59 21 24.00 22.56 -1.57 -9.7tCostmr pfC N CMREpC 2.13 9.1 26.06 23.47 13 23.38 46 24.36 23.15 -.92 -8.1tCostam pfD N CMREpD 2.19 9.3 26.89 23.53 36 23.50 255 24.31 23.23 -.64 -9.0 Costco Q COST 2.28 1.0 30 245.16 159.47 3993 218.19 14333 231.09 217.00 -11.48 +17.2tCott Cp N COT .24 1.7 17.78 13.99 748 14.38 5263 15.04 13.99 -.38 -13.7tCoty N COTY .50 5.0 21.68 10.33 5649 9.96 29140 10.75 9.89 -.57 -49.9 CountrP rs Q CPAH 7.30 1.92 13 2.10 182 2.32 2.00 +.05 -34.6tCountyBcp Q ICBK .28 1.3 12 33.94 22.25 4 22.32 34 25.39 22.06 -1.72 -25.0 CoupaSft n Q COUP 84.53 30.65 760 59.08 4475 65.42 58.13 -2.94 +89.2tCousPrp N CUZ .26 3.1 13 9.88 8.17 6122 8.34 21663 8.53 8.17 -.03 -9.8 CovantaH N CVA 1.00 7.0 18.05 14.15 1711 14.36 4306 16.29 14.30 -1.79 -15.0tCovenant Q CVTI 27 35.19 23.51 113 24.44 950 26.67 23.51 -.57 -14.9 CowenInc s Q COWN 40 17.99 11.63 486 14.71 3383 16.63 14.38 -1.43 +7.8 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 1 25.06 29 25.17 25.03 -.01 -2.5 Cowen33 n Q COWNL 1.94 7.8 25.49 24.67 1 24.88 10 25.04 24.80 -.07 -.2 CrackerB Q CBRL 5.00 3.1 17 179.12 141.63 417 159.33 1781 160.47 155.79 +1.01 +.3 CraftBrew Q BREW 31 21.00 15.76 291 18.00 764 18.17 16.08 +1.28 -6.3 Crane N CR 1.40 1.6 24 102.65 78.93 452 86.91 2916 89.69 82.58 -.65 -2.6 CrwfdA N CRD/A .28 3.1 65 9.90 6.78 6 9.16 45 9.17 8.66 +.20 +7.8 CrwfdB N CRD/B .20 2.2 65 12.29 7.54 12 9.11 71 9.22 8.86 +.06 -5.3 Cray Inc Q CRAY 54 28.60 17.90 114 19.81 893 20.63 19.33 -.17 -18.1 Credicp N BAP 8.57e 4.0 239.54 189.69 148 215.73 532 221.53 212.08 -3.43 +4.0 CreditAcc Q CACC 18 467.26 277.20 96 396.69 524 425.82 392.41 -21.46 +22.6 CSVixST rs Q VIIX 23.85 10.84 247 16.89 1747 17.60 14.35 +2.41 +43.4 CS FILgCG N FLGE 302.18 194.93 1 234.79 37 259.26 230.39 -21.74 +2.9 CSSilvCC Q SLVO .44e 6.6 8.20 6.40 22 6.68 114 6.73 6.59 +.06 -15.4 CSGoldCvC Q GLDI .41e 5.0 9.32 7.90 12 8.28 80 8.30 8.22 +.05 -8.3 CSVS3xInSlv Q DSLV 39.55 20.93 114 33.25 637 34.50 32.54 -.53 +40.9 CSVS3xInG Q DGLD 60.61 37.83 109 52.09 401 53.81 50.87 -.88 +19.4 CSVIVxMT Q ZIV 94.42 60.60 148 64.68 536 70.95 63.71 -5.46 -27.0tCrSuisInco A CIK .26 8.8 3.40 3.00 212 3.00 956 3.09 2.97 -.08 -9.4 CrS Crd n Q USOI 2.39e 8.5 33.00 23.97 2 28.07 5 28.76 27.08 -.72 +5.3 CS MthlMtg N REML 32.05 22.00 61 24.30 164 25.02 23.93 -.52 -20.6 CS MAsHi N MLTI 1.30e 28.64 26.78 26.83 0 26.83 26.83 -.24 -4.2tCredSuiss N CS 1.22e 9.8 19.98 12.24 5325 12.48 20966 13.18 12.24 -.66 -30.1tCrSuiHiY A DHY .29 12.1 2.87 2.35 639 2.38 4176 2.48 2.35 -.09 -16.2 Cree Inc Q CREE 51.78 30.78 1235 36.31 9640 37.94 34.52 +.63 -2.2tCrescPtE g N CPG .12 2.3 29 9.25 4.36 3761 5.14 17793 5.29 4.36 -.13 -32.5 CrestEq rs N CEQP 2.40 6.7 40.55 22.15 159 35.89 983 37.29 35.42 -.44 +39.1tCresud Q CRESY .45e 4.0 23.69 10.74 80 11.18 806 12.53 10.74 -1.20 -49.4 Crinetic n Q CRNX 42.00 19.23 18 25.33 268 26.07 21.31 +2.46 +3.3tCriteo SA Q CRTO 16 46.43 20.34 462 20.51 2125 22.16 20.05 -1.23 -21.2 Crocs Q CROX 22.07 8.64 514 19.69 3893 20.03 18.78 +1.20 +55.8 CronosGp n Q CRON 15.30 5.12 8302 7.78 53815 9.88 7.51 -1.93 +2.1 CrossAmer N CAPL 2.10m 12.5 44 26.49 15.50 45 16.82 169 17.80 16.60 -.95 -29.2 CrssCtryHl Q CCRN 15 14.49 7.41 98 8.62 980 8.96 8.26 +.31 -32.4 CrosTim N CRT 1.29e 8.4 15 15.97 11.46 19 15.40 88 15.49 14.95 +.40 +4.9 CrwnCstle N CCI 4.50f 4.3 114.97 98.85 3149 103.54 17105 108.44 103.29 -3.39 -6.7tCrwnCst pfA N CCIpA 1.72 .2 1160.00 1009.23 20 1009.69 101 1041.40 1007.84 -12.81 -10.8 CrownCfts Q CRWS .32 6.2 16 7.54 5.00 17 5.20 38 5.45 5.15 -.11 -19.4 CrownHold N CCK 17 62.27 40.09 3313 41.66 12209 46.07 40.80 -3.73 -25.9 Cryolife N CRY .12 .4 36.05 16.80 180 31.39 897 33.78 30.25 -.60 +63.9 CryoPort rs Q CYRX 16.88 6.02 366 10.42 1147 11.72 10.00 -.58 +21.3tCtrip.com s Q CTRP 14 51.91 30.38 4994 31.11 27879 34.05 29.66 -1.52 -29.5 CubeSmart N CUBE 1.20 4.2 26 33.18 24.96 2051 28.41 7448 28.85 27.51 +.40 -1.8 Cubic N CUB .27 .4 77.35 52.00 87 65.28 791 66.32 63.54 -.53 +10.7tCueBioph n Q CUE 17.99 6.06 33 6.16 390 6.98 6.03 -.60 -47.0tCullenFr N CFR 2.68 2.9 17 121.66 90.02 906 93.17 3411 97.03 90.02 -3.23 -1.6 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 11 24.68 28 24.69 24.53 +.15 -1.8tCulp Inc N CULP .36 1.6 13 34.05 21.04 35 22.31 154 23.15 21.04 +.49 -33.4tCumbldPh Q CPIX 7.96 5.06 1 5.55 17 5.67 5.06 +.11 -24.6tCummins N CMI 4.56f 3.5 36 194.18 127.82 2180 128.77 11892 140.65 124.87 -11.19 -27.1 Curis rs Q CRIS 8.70 1.36 129 1.69 1126 2.18 1.50 -.37 -51.7 CurrCda N FXC .03e 80.48 75.31 76.11 -3.0tCurtisWrt N CW .60 .5 23 143.38 110.79 189 111.96 1423 119.68 109.31 -6.46 -8.1 Cush Jn37 n N PPLN 22.11 16.55 17.70 1 18.70 17.63 -1.30 -11.3 CushTRet rs N SRV 1.08 10.2 13.05 10.00 47 10.64 146 11.47 10.34 -.68 -10.9 CushngRen N SZC 1.64 10.0 21.30 15.35 53 16.46 210 18.42 16.00 -1.91 -18.9tCushRoy rs N SRF .48 6.0 10.10 8.14 9 8.05 34 8.76 8.01 -.79 -14.0tCustomBcp N CUBI 7 32.34 18.57 577 21.08 2181 21.24 18.57 +1.21 -18.9 CustBc p C N CUBIpC .57p 27.15 25.59 1 25.76 5 25.78 25.70 -.02 -3.0 CustBc pfD N CUBIpD 27.40 24.60 2 25.25 5 25.45 25.11 -.11 -5.3 CustBc pfE N CUBIpE 27.03 23.75 6 25.35 29 25.54 25.16 -.36 -4.5tCustoBc pf F N CUBIpF 26.87 25.00 4 25.12 14 25.40 25.00 +.01 -4.2tCutera Q CUTR 21 56.05 19.81 314 20.18 1355 21.45 19.11 -1.12 -55.5tCyanotch h Q CYAN 5.78 3.08 1 3.26 42 3.53 3.08 +.01 -16.6 CybrOpt Q CYBE 22.30 12.58 61 19.55 373 20.28 15.65 +3.20 +30.3 CyberArk Q CYBR 78 81.24 40.63 360 67.78 2546 72.26 65.85 -2.50 +63.8tCyclacel pf Q CYCCP .60 12.2 7.40 4.90 4.90 1 5.00 4.90 -.22 -33.8tCyclacel rs Q CYCC .15p 2.25 1.14 108 1.26 668 1.42 1.14 -.15 -27.6 CymaBay Q CBAY 15.59 7.63 377 10.17 1812 10.65 9.81 -.25 +10.5 CynergT n A CTEK 5.45 2.70 1 3.97 26 3.97 3.81 -2.0 CypressEn N CELP .84 13.6 11 8.50 5.50 8 6.16 37 6.49 6.08 -.14 +2.7tCypSemi Q CY .44 3.6 21 18.87 11.75 9925 12.38 43146 13.36 11.75 -.84 -18.8 Cyren Ltd Q CYRN 3.79 1.63 42 3.22 228 3.44 3.00 -.30 +28.8 CyrusOne Q CONE 1.84 3.3 88 69.01 43.49 1634 56.17 4895 62.96 56.10 -6.10 -5.6tCytRx rs Q CYTR 2.59 .65 111 .74 1541 .85 .65 -.10 -56.5 Cytokinetic Q CYTK 14.78 6.21 608 6.77 1935 7.45 6.48 -.49 -16.9tCytomX n Q CTMX 35.00 13.48 314 14.87 2415 15.34 13.48 -.52 -29.6 Cytori wt Q CYTXW .05 .01 .04 +218.2 CytoriTh rs Q CYTX 5.49 .32 251 .36 1552 .42 .35 -.04 -88.2 Cytosorbnt Q CTSO 14.95 5.80 256 10.04 963 10.44 9.36 -.15 +54.5D -:DBV Tech Q DBVT 28.49 16.65 85 18.30 688 19.32 17.72 -.61 -25.6 DCP Mid N DCP 3.12 8.5 82 46.67 32.08 545 36.76 3201 40.86 36.40 -3.98 +1.2 DCP Md pfB N DCPpB 1.97 8.0 26.34 24.30 14 24.50 111 24.70 24.40 -.21 -7.0 DCP pfC N DCPpC 1.99 8.1 24.99 24.31 23 24.50 88 24.87 24.48 -.27 -.4tDD3 Ac un Q DDMXU 10.10 9.96 7 9.99 37 10.00 9.95 +.01 -.2 DFB Hlt n Q DFBH 9.80 9.60 1 9.78 2 9.78 9.74 +.06 +.8 DGSE A DGSE 1.30 .51 20 .54 502 .84 .52 -42.0 DHI Grp N DHX 5 3.25 1.25 87 1.64 542 1.77 1.62 -.10 -13.7sDHT Hldgs N DHT .20e 4.0 5.07 3.27 2630 5.01 5948 5.19 4.60 +.17 +39.6tDLH Hldgs Q DLHC 53 6.70 4.90 11 5.26 51 5.26 4.90 +.02 -14.6 DMC Globl Q BOOM .08 .2 51.05 17.85 252 37.64 933 40.58 30.25 +2.94 +50.3 DNB Fncl Q DNBF .28 .8 15 38.30 30.40 9 34.46 115 36.37 34.46 -1.54 +2.3 DNP Selct N DNP .78 7.1 11.45 9.71 481 10.94 2045 11.13 10.89 -.16 +1.3tDR Horton N DHI .50 1.4 14 53.32 34.37 7991 36.05 40655 37.13 34.37 +.13 -29.4 Drdgold N DRD .03e 1.2 3.77 1.76 58 2.60 324 2.65 2.47 +.02 -20.2tDSP Gp Q DSPG 13.80 10.15 25 11.28 374 12.15 10.15 -.09 -9.8 DSW Inc N DSW 1.00 3.9 24 34.63 17.75 1234 25.46 9236 26.45 25.01 +.30 +18.9sDTE N DTE 3.53 3.1 20 118.22 94.25 1987 112.85 10609 118.22 111.43 -.09 +3.1 DTEEn 62 N DTQ 1.31 5.5 25.49 23.05 3 23.63 38 23.82 23.26 +.35 -5.9 DTE En76 n N DTJ 1.34 5.8 25.98 22.49 17 23.04 92 23.45 22.92 -.37 -9.5 DTE En27 n N DTW 1.31 5.8 25.75 22.15 12 22.70 95 23.15 22.66 -.25 -11.7 DTE F76 n N DTY 1.50 5.8 27.84 24.80 20 25.96 109 26.03 25.19 +.64 -3.0 DTE En un N DTV 57.14 48.68 11 53.64 1769 55.35 52.40 +.50 -.6 DTF TxF N DTF .84 6.7 14.35 12.31 9 12.48 90 12.49 12.34 +.14 -11.2tDXC Tch n N DXC .76 1.0 81 96.75 69.51 2209 73.12 27063 89.10 69.51 -15.18 -10.9 DXP Ent Q DXPE 23 49.50 24.89 56 31.85 427 36.25 31.11 -4.07 +7.7 DailyJourn Q DJCO 257.70 213.85 1 239.00 3 239.50 233.60 +6.26 +3.8 Daktronics Q DAKT .28 3.8 32 10.55 7.14 111 7.39 525 7.52 7.26 +.07 -19.1tDanaInc N DAN .24 1.4 13 35.27 15.41 2441 16.63 9927 16.90 15.41 +.38 -48.0 Danaher N DHR .64 .7 25 110.13 90.14 2731 97.14 19663 100.85 95.63 -3.25 +4.7 Danaos N DAC 1 2.50 1.05 64 1.07 653 1.29 1.05 -.04 -26.2tDaqoNEn N DQ 2 72.50 21.00 137 21.05 896 23.51 20.55 -2.11 -64.6 Darden N DRI 3.00 2.9 20 124.00 79.18 1287 103.91 5766 108.06 103.26 -2.42 +8.2 DareBio rs Q DARE 3.59 .74 32 .89 308 .98 .86 -.06 -58.9 DarioHlth Q DRIO 2.69 .85 66 1.11 415 1.24 1.00 +.02 -30.7 DarlingIng N DAR 36 20.96 15.80 1042 19.24 6521 20.03 18.91 -.64 +6.1 DasanZ rs Q DZSI 15.59 6.20 14 12.79 88 13.39 12.25 -.32 +38.1tDaseke n Q DSKE 14.52 6.05 262 6.22 1592 7.19 5.96 -.90 -56.5 Data IO Q DAIO 14 16.49 4.27 29 4.91 178 5.20 4.82 -.22 -59.2 Datawatch Q DWCH 14.20 7.70 62 9.23 411 9.99 8.79 -.67 -2.8 DaveBuster Q PLAY .60p 1.1 18 67.05 37.85 1313 55.68 5060 58.86 55.36 -1.72 +.9 DavidsT g n Q DTEA 5.35 2.20 499 2.25 3020 2.61 2.22 -.36 -42.3tDavSelFn n Q DFNL 25.62 22.25 33 22.42 161 23.48 22.18 -1.21 -6.4 DavSelEq n Q DUSA 26.54 22.01 25 22.56 281 23.71 22.35 -1.13 -3.6tDavSelW n Q DWLD 28.88 21.99 39 22.17 476 23.55 21.95 -1.12 -15.5 DaVita Inc N DVA 16 80.71 52.51 1402 65.08 8871 68.22 63.93 -2.57 -9.9 DawsonGeo Q DWSN .05p 8.40 4.09 25 5.55 236 5.82 5.15 -.18 +17.3 Daxor A DXR .15 3.2 21.66 3.40 24 4.70 169 6.47 4.52 -.76 +2.8 DeanFoods N DF .36 4.7 55 12.09 6.94 1087 7.65 7952 7.97 7.47 +.07 -33.8 Deciphera n Q DCPH 45.61 15.15 263 20.48 2366 23.76 20.09 -1.78 -9.7 DeckrsOut N DECK 124.68 63.32 1795 115.69 4621 116.46 106.14 +9.28 +44.2 Deere N DE 2.76 2.1 23 175.26 128.65 4771 133.00 17302 146.95 131.60 -12.91 -15.0tDelFriscos Q DFRG 18.85 6.70 296 7.14 1479 7.48 6.68 -.20 -53.2 DelTaco Q TACO 9 14.83 9.46 473 10.77 3968 11.40 10.27 +.33 -11.1tDE EnhGlb N DEX .90 9.0 12.70 9.98 60 10.05 329 10.53 9.94 -.47 -17.1tDelaCO A VCF .72 5.3 16.29 13.75 15 13.68 44 14.08 13.56 -.37 -11.8 DelaDvInc N DDF .62 5.4 14.39 10.19 43 11.48 213 11.75 11.39 -.14 +7.0 DelaNatl A VFL .72 5.9 13.66 11.66 3 12.14 9 12.14 12.03 -.02 -8.4 DelaMN2 A VMM .63 5.3 14.15 11.56 38 11.83 250 11.89 11.58 +.20 -12.2 DelekLogis N DKL 3.08f 10.0 13 35.50 26.50 80 30.81 233 31.86 30.07 +.08 -2.8 Delek N DK 1.00 2.8 15 61.57 25.44 1696 35.33 8316 38.07 35.20 -2.34 +1.1 DellTch n N DVMT 99.02 64.96 1632 88.47 7984 95.40 88.00 -5.31 +8.8 DelmarPh n Q DMPI 1.82 .33 41 .61 224 .70 .56 -.06 -43.7tDelphiTc n N DLPH .68 3.1 8 60.39 20.24 2265 22.00 13873 22.35 20.24 +.49 -58.1 DeltaAir N DAL 1.40f 2.6 11 60.50 48.33 9573 53.28 40912 54.43 51.36 -.11 -4.9 DeltaAprl A DLA 22.10 16.30 10 17.92 66 19.25 17.49 -.07 -11.3 DeltaTch h Q DELT 4.70 .68 90 1.04 495 1.09 .94 +.08 -1.9 Dltsh SPX n N DMRL 59.02 51.93 5 53.51 13 55.06 53.12 -1.25 -1.4tDlt SP400 n N DMRM 57.13 50.69 0 50.28 2 51.90 50.28 -1.83 -7.0 Dlt SP600 n N DMRS 62.05 51.87 0 52.65 2 54.11 52.65 -1.35 -3.0tDltshInt n N DMRI 56.65 46.11 2 46.50 4 47.66 46.11 -1.34 -12.2tDeluxe N DLX 1.20 2.7 9 78.87 44.94 926 44.42 3103 53.35 43.72 -7.79 -42.2 DenaliTh n Q DNLI 25.79 12.32 369 14.15 2432 16.91 13.78 -2.54 -9.5 DenburyR N DNR 6.75 1.04 8699 4.35 47458 5.29 4.23 -.91 +96.8 DenisnM g A DNN .69 .38 603 .56 2920 .61 .53 -.02 +1.3 Dennys Q DENN 26 17.75 12.09 191 14.29 1031 14.87 14.02 -.14 +7.9tDentsply Q XRAY .35 1.0 68.98 34.34 3845 34.33 15894 36.81 34.10 -1.95 -47.9 Dermira Q DERM 31.42 6.98 418 11.55 2621 13.13 11.38 -1.53 -58.5 DescSys Q DSGX 85 35.87 24.85 236 29.71 613 31.71 29.17 -.76 +4.6 Despg.cm n N DESP 36.56 14.80 633 15.33 1632 16.12 14.94 -.29 -44.2 DestMatrn Q DEST .80 17.9 6.84 1.88 38 4.46 181 4.63 4.25 +.17 +50.2sDest XL Q DXLG 3.15 1.45 95 3.01 1077 3.15 2.69 +.28 +36.8 Deswell Q DSWL .28 8.8 3.64 2.41 39 3.20 84 3.33 3.11 -.10 +17.6 Determine Q DTRM 2.34 .45 57 .55 532 .62 .46 +.01 -69.4tDeutschBk N DB .83e 20.23 9.95 6822 9.67 37499 10.88 9.60 -1.25 -49.2 DBDogs22 N DOD 30.43 20.20 2 23.60 22 25.49 23.23 -.10 -7.6 DBWMTR N WMW 33.66 28.14 1 31.54 4 32.34 31.38 -.85 +5.1 DeutBCT2 pf N DXB 1.64 6.6 25.99 24.12 191 24.99 384 25.22 24.78 -.20 -1.8 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 151 25.45 397 25.53 25.35 -.03 -2.6 DBCmdDL N DYY 4.09 2.08 2.96 15 3.05 2.95 -.05 -22.1 DB AgriLg N AGF 11.86 7.20 11.05 0 +9.9 DB AgriDL N DAG 3.16 2.07 3 2.24 30 2.30 2.17 +.03 -21.7 DBGoldSh N DGZ 15.62 13.01 6 14.71 22 14.77 14.56 -.08 +8.1 DBGoldDL N DGP 27.39 19.71 110 21.72 223 21.99 21.22 +.29 -13.1 DBGoldDS N DZZ 6.76 4.88 27 6.17 66 6.32 6.08 -.08 +15.1sDBGlbHY23 N FIEG 204.00 106.78 204.00 0 204.00 153.75 +.90 +19.3 Deut Multi N KMM .51 5.7 9.02 8.61 34 8.98 136 8.99 8.93 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 11 12.55 83 12.56 12.42 +.06 +.9tDBXEmMkt N DBEM .36e 1.7 26.32 20.79 30 20.95 105 21.71 20.75 -.52 -13.0tDBXEafeEq N DBEF .95e 3.2 33.05 29.36 1878 29.55 8122 30.61 29.18 -.95 -7.0tDBXGerEq N DBGR .35e 1.4 29.78 24.57 0 24.60 8 25.41 24.57 -.80 -13.5tDeu HYBd n N HYLB 51.36 48.68 335 48.61 893 49.11 48.59 -.34 -3.6 Dbx Tr etf A DESC 36.00 32.89 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 0 49.90 0 -.3 DeuBrcIn n N IGVT 49.30 48.32 0 48.94 2 48.94 48.68 +.30 +.2tDbXR1KECo N DEUS 34.16 30.30 12 30.38 86 31.49 30.16 -1.09 -5.3tDeutEmCo N DEMG 30.95 23.34 23.44 2 23.62 23.34 -.40 -18.7tDBXJapnEq N DBJP .91e 2.3 46.61 39.29 281 39.23 1811 41.63 38.61 -2.34 -11.0tDbXDvxEU N DEEF 31.76 25.94 116 25.97 171 26.84 25.73 -.93 -13.5 Deut 300Ch N ASHX .74p 24.14 15.77 0 16.60 3 17.06 16.43 +.17 -24.8tDbxAllWHiD N HDAW .27e 27.42 23.34 12 23.22 20 23.97 23.09 -.91 -13.2tDbxEafeHiD N HDEF .43e 1.2 25.41 21.57 50 21.66 361 22.43 21.32 -.78 -12.4tDbxNikk400 N JPN 31.67 26.24 27 26.20 441 27.73 25.91 -1.34 -10.6 DBX MSCI A DBEZ 1.28e 4.0 31.82 30.14 31.82 +4.8tDeuMunInf N RVNU .71 2.7 27.23 25.66 1 25.88 21 26.02 25.66 +.09 -4.7 DBX EMBd N EMIH .99e 4.1 25.69 23.72 1 24.40 3 24.58 24.36 -.12 -2.8 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.94 7 23.97 23.67 +.07 -2.0 DBXHYCpB N HYIH 1.20 5.2 23.64 22.41 18 22.97 33 23.28 22.83 -.16 -.2 DBXChiSC N ASHS 37.03 21.20 12 22.30 98 22.89 22.13 +.60 -36.0 DBXHrvChi N CN .30e 1.0 42.41 28.63 8 29.10 29 30.33 28.76 -.16 -22.0tDBXSKorH N DBKO .03p 32.94 25.92 25.92 0 25.92 25.92 -.62 -17.5tDBXAWxUS N DBAW 1.33e 3.4 29.07 25.45 388 25.34 406 26.19 25.21 -.75 -8.8tDBXAsiaPH N DBAP .74e 2.9 31.53 25.35 0 25.14 2 25.84 25.09 -.65 -11.5tDBXEurHgd N DBEU .65e 2.5 29.80 26.21 782 26.49 3793 27.13 26.18 -.54 -6.8 DBXUKHdg N DBUK .89e 4.3 22.49 19.98 20.52 0 20.52 20.52 -.06 -5.8 DBXHvChiA N ASHR 34.89 22.00 3213 23.28 15704 23.96 22.98 +.42 -25.0 DevonE N DVN .32 1.0 21 46.54 29.83 7366 32.38 34368 35.09 31.69 -2.56 -21.8 DexCom Q DXCM 148.56 43.74 1172 125.37 4987 133.47 118.61 -3.63 +118.5 Diageo N DEO 3.20e 2.3 151.30 131.22 352 138.02 2016 140.94 136.61 -2.37 -5.5 DiamHill Q DHIL 7.00e 12 219.90 161.10 12 169.29 50 173.96 166.05 -2.31 -18.1 DiamOffsh N DO .50 3.4 24 21.92 13.64 2447 14.58 10033 17.76 14.49 -3.13 -21.6 DiamRk N DRH .50 4.9 14 12.99 9.87 2600 10.22 17763 10.57 10.01 -.27 -9.5 DiambkEn Q FANG .50 .4 20 140.78 98.57 1868 113.76 9862 127.36 109.90 -13.34 -9.9 DianaCnt rs Q DCIX 28.48 1.01 3540 1.76 24713 2.13 1.37 +.38 -56.7 DianaShip N DSX 5.16 3.07 154 3.73 2207 4.09 3.50 -.08 -8.4 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 0 24.57 16 24.96 24.02 +.26 -1.0 DicernaPh Q DRNA 17.98 4.91 475 13.00 2575 13.32 11.76 +1.24 +44.0 DicksSptg N DKS .90 2.7 10 39.74 23.88 2399 33.05 13098 34.54 32.29 -.73 +15.0tDiebold N DBD .40 10.8 4 22.00 3.52 1358 3.72 6274 4.16 3.50 -.40 -77.2 DifferBr rs Q DFBG 6.89 .70 38 4.21 154 4.50 3.70 +.59 +343.2 DiffusP hn Q DFFN 2.08 .31 65 .36 702 .40 .34 -.03 -69.9 DigiIntl Q DGII 41 14.70 9.21 59 11.49 259 12.05 11.08 -.50 +20.3 Digimarc Q DMRC 39.95 22.85 34 26.80 190 28.07 25.52 +.29 -25.9tDigirad Q DRAD .22 17.9 3.05 1.20 176 1.23 1077 1.38 1.15 -.11 -52.2 DigitalAlly Q DGLY 4.95 1.70 163 3.05 548 3.10 2.62 +.07 +15.1 DigitalRlt N DLR 4.04 3.8 51 125.10 96.56 4733 106.01 12167 117.03 105.57 -6.57 -6.9 DigitlR pfG N DLRpG 1.47 6.0 25.78 23.39 22 24.40 90 24.40 23.91 +.26 -4.3 DigtlR pfH N DLRpH 1.84 7.2 27.04 25.38 13 25.52 126 25.53 25.45 -4.3 DigitRlt pfJ N DLRpJ 25.29 21.62 19 21.98 119 22.78 21.85 -.17 -12.4 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.00 60 25.49 95 25.65 25.31 +.09 -7.3 DigitlTurb Q APPS 2.59 1.12 100 1.24 713 1.39 1.23 -.09 -30.7 Dillards N DDS .40 .6 8 98.75 49.91 334 71.33 1831 72.85 67.67 +3.07 +18.8 Dillard38 N DDT 1.88 7.2 29.08 25.13 1 25.96 16 26.02 25.88 -.04 +.4tDimeCBc Q DCOM .56 3.5 16 22.65 16.09 416 16.12 1300 16.80 15.48 -.57 -23.1 DineEquity N DIN 2.52m 3.2 6 95.00 42.05 266 79.30 2066 86.14 76.31 -5.48 +56.3 Diodes Q DIOD 24 39.31 26.09 256 28.13 1658 30.61 27.38 -1.19 -1.9 DiploPhm N DPLO 84 28.74 14.50 727 20.25 5748 21.12 18.80 +.01 +.9 DirBrCm n N COM 26.10 23.64 2 24.76 9 25.09 24.71 -.31 +.8tDirChInt n N CWEB 69.08 20.54 69 21.90 457 24.78 20.49 -.71 -57.1tDirx Euro n N EUXL 33.40 15.18 2 15.39 7 16.83 14.64 -1.72 -41.4 DirxAero n N DFEN 64.50 37.76 80 42.95 435 50.43 40.81 -7.05 -3.5tDrxTrnBl n N TPOR 43.11 25.19 11 25.57 82 29.78 24.30 -3.84 -25.9 DirxUtil n N UTSL 34.73 19.59 8 27.60 31 30.64 26.99 -1.90 +.2tDirxInds n N DUSL 44.53 25.92 18 25.82 36 30.36 24.56 -4.29 -29.7 DirxMex n N MEXX 27.44 13.05 22 14.14 91 16.09 13.49 -1.81 -31.3 DrxRBkBr rs N WDRW 41.50 19.69 8 37.05 39 39.85 32.21 +4.71 +21.0 DxRsaBr rs N RUSS 25.95 14.43 194 19.75 1056 20.30 17.83 +1.58 -14.1 DxSOXBr rs N SOXS 18.75 8.83 16732 15.36 57599 16.05 12.62 +2.24 -6.9 DxGBull rs N NUGT 37.96 10.56 11533 13.58 55030 17.15 13.23 -2.47 -57.2 DrGMBll rs N JNUG .09e 1.1 20.50 6.40 13059 7.92 62332 9.80 7.91 -1.23 -55.4 DirSPX Br N SPDN 32.26 27.50 23 30.33 103 30.63 29.06 +1.22 -.9 DxGlMBr rs N JDST 95.14 42.31 482 68.79 2575 68.95 55.63 +8.61 +34.1 DirSPBear s N SPXS 35.19 20.83 21148 27.58 64337 28.46 24.36 +2.93 -7.9 Dir7-10TBr N TYNS 30.07 28.12 29.33 0 +3.8 DrxDlySpxB N LLSP .10p 40.65 33.00 1 35.47 25 37.18 35.47 -1.89 -1.5 DxChiABear N CHAD 41.12 27.67 16 38.67 192 39.33 37.52 -.85 +24.2 DrxNGBear rs N GASX 36.69 14.90 45 27.17 123 28.53 19.80 +7.24 +15.8 DxSPOGBr rs N DRIP 20.98 4.88 7569 8.99 28169 9.55 6.64 +2.31 -24.2tDrxRBkBull N DPST 95.94 41.66 26 44.46 233 53.41 41.66 -8.22 -38.9 DirDGlBr rs N DUST 48.79 19.04 3620 34.35 12799 35.16 27.69 +4.43 +44.9 DxSPXBll s N SPUU 59.33 44.51 29 46.89 99 51.30 46.01 -4.41 -5.4tDxEuFnBl N EUFL 65.95 27.36 0 26.85 1 29.60 26.85 -2.34 -43.5 DirGlMin n N MELT 24.48 DirSCBll s N SMLL .27e .5 63.65 46.10 0 49.27 0 -3.8tDxHiYldBr N HYDD 20.15 16.82 0 17.65 5 19.00 16.82 -.90 -6.1 DrNsd100 rs N QQQE 47.98 41.31 50 41.97 145 44.15 41.52 -2.02 -2.8 DrxDlySCB N LLSC .10p 43.77 33.64 35.40 1 36.47 35.40 -1.16 -.4 DxRusBll s N RUSL 73.38 29.52 147 34.19 630 38.10 33.10 -3.21 -32.3tDiEurBll3x N EURL .14e .6 47.12 22.82 41 23.32 231 25.88 22.40 -2.69 -38.8tDrxEMBll rs N EDC 168.70 59.25 539 60.69 2018 69.59 58.07 -5.29 -51.7 Dir MLPHi N ZMLP 1.60m 11.1 17.94 13.61 77 14.35 301 15.20 14.28 -.71 -10.3 DxLatBll s N LBJ 49.13 16.70 13 25.06 67 26.80 22.32 -.10 -22.4 DirTotBBr N SAGG 32.37 31.07 32.26 3 32.30 32.25 +.09 +3.6 DxBrzBull s N BRZU 65.25 14.27 3521 29.48 16366 29.81 25.19 +2.12 -26.8tDxBiotBll rs N LABU 116.54 46.01 6546 51.82 26901 64.59 46.01 -12.17 -33.4tDxIndiBll rs N INDL 120.64 46.60 125 47.29 517 49.63 45.45 -2.88 -53.7tDxNGBll rs N GASL 31.99 13.30 257 13.15 1740 18.51 12.31 -5.32 -48.2sDrDevMBr N DPK 16.96 10.08 15 16.69 69 17.25 15.13 +1.74 +35.5 DxSPOGBl s N GUSH 47.55 16.79 2188 21.72 11192 30.83 20.18 -8.93 -28.4 DxREBear N DRV 15.62 8.50 150 10.30 727 10.76 9.51 +.16 -1.6 Dir20yrTBr N TYBS 22.00 19.81 21.69 5 21.74 21.69 -.06 +8.9tDrxJpBull N JPNL 96.48 51.51 14 51.70 53 60.26 49.84 -8.67 -33.0 DxEnBear rs N ERY 60.45 34.86 54.00 DxEMBear N EDZ 10.85 6.67 8.27 -8.7tDrxSKBull N KORU 72.86 24.59 62 23.66 199 29.24 22.63 -5.06 -62.0 DxSCBear rs N TZA 14.72 7.80 28692 12.26 117800 12.89 10.78 +1.25 -.1 DxFnBr rs N FAZ 13.97 8.80 7498 12.25 20630 12.59 10.79 +1.34 +4.8tDrxHmbBull N NAIL 110.62 24.24 163 26.64 842 28.65 24.24 -.39 -71.1 Dx30TBear N TMV 23.41 17.07 633 22.04 3479 22.87 21.83 -.70 +25.0tDxFnBull s N FAS 82.80 53.50 2686 53.79 10542 62.14 52.25 -7.48 -21.3tDrxACInsi N KNOW .48e 1.3 43.81 36.78 87 37.00 218 38.29 36.45 -1.23 -10.8 DxMCBr rs N MIDZ 16.34 9.97 28 14.75 97 15.19 13.05 +1.68 +9.6 Drx300Chin N CHAU 37.53 14.42 370 16.08 2097 17.03 15.67 +.57 -45.9 DxHcrBll s N CURE 68.58 38.85 244 50.74 977 58.81 48.83 -7.78 +8.9 DxTcBull s N TECL 173.50 94.52 539 119.27 2151 137.18 114.15 -12.30 +6.3 DxRetlBll s N RETL 53.31 22.80 56 34.78 221 37.93 33.32 -.21 -3.5tDxSOXBll s N SOXL .12e .1 209.00 87.50 1271 88.93 6231 113.38 84.38 -20.36 -35.5 Dir30TrBul s N TMF 23.01 15.42 449 16.35 3216 16.51 15.76 +.49 -26.1 Dir10TrBear N TYO 16.13 13.74 1 15.21 19 15.77 15.21 -.50 +8.2 Dx10yTBull N TYD 45.06 37.70 0 39.40 3 39.40 38.15 +1.24 -10.2tDxMCBull s N MIDU 55.74 36.23 67 36.62 221 42.20 34.94 -5.24 -21.1 DrxREBull s N DRN 24.73 14.68 66 19.19 228 20.73 18.42 -.51 -16.0tDirxChiBull N YINN .38e 2.2 53.89 17.02 6605 17.51 22417 20.03 17.00 -.80 -48.5tDirxDMBull N DZK 100.54 51.98 4 52.60 27 59.29 50.48 -6.52 -36.2tDrxSCBull s N TNA .41e .7 97.12 56.37 6652 58.55 24720 67.85 55.28 -7.85 -16.7 DrxSPBull s N SPXL 55.95 36.82 10637 40.56 39145 46.66 39.14 -5.50 -8.5tDirxEnBull N ERX 44.29 24.01 4504 24.67 13259 31.16 23.43 -6.35 -29.4 Discover N DFS 1.60 2.4 12 81.93 63.31 4988 67.42 14222 76.50 67.06 -8.61 -12.4 DiscIncA Q DISCA 15 34.06 15.99 4137 30.13 26348 33.69 29.79 -3.27 +34.6 DiscIncB Q DISCB 17 48.85 19.25 0 32.00 1 36.46 32.00 -4.46 +29.0 DiscIncC Q DISCK 14 31.39 14.99 3882 27.42 15005 30.49 27.05 -2.79 +29.5tDishNetw h Q DISH 10 52.53 28.80 6539 28.26 23270 35.41 28.13 -6.65 -40.8sDisney N DIS 1.68 1.5 15 119.69 96.89 7972 113.19 46837 119.69 111.25 -5.71 +5.3 Diversicre Q DVCR .22 3.4 17 12.06 5.25 1 6.45 16 6.46 5.45 +.20 -35.6 DivrsRst h Q SAUC 2 1.87 .85 23 1.37 219 1.49 1.32 -.08 -14.4tDiv&Inco N DNI 1.63 15.2 14.25 10.82 98 10.75 386 11.36 10.72 -.57 -20.0 DixieGrp Q DXYN 4.30 1.40 78 1.40 130 1.77 1.40 -.10 -63.6 DrReddy N RDY .29e .9 39.96 28.13 461 33.81 1183 34.50 32.48 -.90 -10.0 DocuSign n Q DOCU 68.35 37.00 2738 41.18 13134 43.70 38.55 -.83 +3.6 DocuSec rs A DSS 3.16 .56 15 1.01 45 1.03 1.00 -.03 -43.9 DgssInt A n Q DOGZ 6.40 1.77 0 2.12 6 2.35 2.07 -.18 -64.1 DolbyLab N DLB .76f 1.2 68 74.29 56.50 343 65.44 2275 69.61 63.30 -3.38 +5.5sDollarGen N DG 1.16 1.1 17 113.48 79.79 2751 107.83 14023 113.48 106.81 -1.72 +15.9 DollarTree Q DLTR 12 116.65 78.78 2702 83.28 14655 85.31 81.34 -1.23 -22.4tDolphEnt hn Q DLPN 5.77 1.80 2 1.55 59 2.24 1.55 -.55 -56.9 DomMidst N DM 1.34f 7.3 13 33.35 12.55 577 18.20 3564 18.91 18.04 -.50 -40.2 DomEngy N D 3.34 4.7 15 85.30 61.53 3841 71.67 18432 74.65 71.01 -1.83 -11.6 DomRes un N DCUD 53.58 42.50 43 48.20 376 49.43 48.00 -.83 -6.7 DomRs76 n N DRUA 25.79 22.30 53 23.69 248 23.85 23.11 +.36 -7.4 Dominos N DPZ 2.20 .8 41 305.34 166.74 550 261.24 3262 272.00 253.02 -6.51 +38.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 39

Domo B n Q DOMO 28.86 15.79 393 16.83 1525 18.37 16.41 -.99 -38.4 Domtar g N UFS 1.74 3.9 16 54.50 40.72 856 45.12 3859 46.53 43.63 +.20 -8.9 Donaldson N DCI .76f 1.5 26 59.43 43.35 891 50.94 3779 52.65 49.61 -1.47 +4.1tDonegalA Q DGICA .57 4.2 24 18.25 13.20 12 13.60 113 14.14 13.20 -.14 -21.4 DonlleyRR rs N RRD .12m 2.8 5 10.06 4.09 841 4.27 3621 4.77 4.13 -.16 -54.1tDonnlyFn n N DFIN 22.17 15.22 191 15.08 780 16.34 15.00 -.83 -22.6 DorchMin Q DMLP 1.74e 9.7 14 21.15 14.30 65 18.03 266 19.34 17.63 -.66 +18.6 DorianLPG N LPG 8.80 6.87 226 8.19 805 8.21 7.75 +.29 -.4 Dorman Q DORM 25 83.42 56.36 351 76.15 927 79.61 67.07 +8.15 +24.6 DoubIncSol N DSL 1.80a 9.6 21.18 18.64 570 18.84 2107 19.23 18.71 -.34 -6.7tDblLOppCr N DBL 2.00a 10.3 23.31 19.25 42 19.44 290 19.65 19.25 -.12 -12.4 DougDyn N PLOW 1.06 2.5 25 49.50 36.20 113 41.96 960 43.58 41.57 -.35 +11.0 DEmmett N DEI 1.00 2.8 23 41.59 34.72 824 35.65 3542 37.11 35.54 -1.12 -13.2tDovaPh n Q DOVA 37.00 18.61 180 19.44 856 21.00 18.61 -1.19 -32.5 Dover N DOV 1.88 2.3 17 109.06 71.71 2156 82.06 8214 83.25 80.55 -.35 -18.7 DoverDG N DDE 3.49 .92 16 2.52 114 2.58 2.39 +.03 +147.1 DoverMot N DVD .08f 3.8 10 2.30 1.80 10 2.11 75 2.14 2.10 -.05 +8.2tDowDuPnt N DWDP 1.52 2.9 17 77.08 52.52 22387 52.00 86228 57.94 51.32 -5.49 -27.0 DragVic n Q LYL 14.99 1.12 58 2.17 218 2.50 1.69 -.33 -50.2 DrprOkw n Q DOTA 10.16 9.74 10.15 52 10.16 10.15 -.01 +3.8 DrprOk wt Q DOTAW .90 .50 .90 +34.3 DrprOk rt Q DOTAR .65 .40 53 .44 64 .49 .44 -.06 -12.0tDry Gl24 n N DCF .22f 2.5 10.05 8.50 44 8.64 182 8.79 8.50 -.11 -8.1tDryHYSt N DHF .35 11.8 3.51 2.94 286 2.96 1227 3.02 2.91 -.05 -11.4tDrMuBdInf N DMB .75 6.3 13.33 11.70 36 11.84 253 11.92 11.70 +.04 -8.9 DryfMu A DMF .54 7.1 9.12 7.47 51 7.56 188 7.60 7.51 +.04 -15.0tDryStrt N LEO .52 7.3 8.90 7.09 154 7.09 727 7.16 7.04 -.07 -17.9 DrySM N DSM .50 7.2 8.59 6.83 128 6.90 618 7.00 6.89 -.06 -19.3 Dril-Quip N DRQ 58.95 37.35 602 43.09 2470 46.24 40.10 -2.58 -9.7 DriveShack N DS .48 9.1 14 8.06 3.54 195 5.25 1442 5.51 5.11 -.09 -5.1 DriveS pfB N DSpB 2.44 9.5 26.49 25.27 11 25.75 16 25.75 25.52 +.06 +.1 DriveS pfC N DSpC 2.01 8.1 26.18 23.62 24.92 2 24.92 24.85 +.19 -.8 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 1 25.27 2 25.32 25.15 -.00 -.7 DropCar hrs Q DCAR 7.84 .31 104 .39 2370 .66 .38 -.04 -90.4tDropbox n Q DBX 43.50 21.36 2712 21.71 13539 23.68 21.36 -1.67 -23.8 DryShips s Q DRYS .14e 1 6.90 2.74 779 4.84 5321 5.84 4.78 -.07 +37.1 DuPnt pfA N DDpA 3.50 4.4 96.65 78.23 1 80.37 4 82.50 80.00 -.89 -13.0 DuPnt pfB N DDpB 4.50 4.4 110.00 99.01 0 101.45 2 101.45 100.25 +.41 -6.3 Ducomun N DCO 23 41.40 25.06 23 35.67 153 39.33 34.88 -2.40 +25.4tDf&PGblUt N DPG 1.40 10.6 16.23 13.50 166 13.19 516 14.09 13.06 -.81 -15.0 DufPUC N DUC .60 7.3 9.20 8.15 9 8.20 70 8.26 8.17 -7.3 DukeEngy N DUK 3.71 4.5 18 91.78 71.96 5327 81.89 26657 85.08 81.42 -.86 -2.6 DukeEn 73 N DUKH 1.28 5.5 26.31 22.76 29 23.30 136 23.57 23.16 -.08 -8.1 DukeRlty N DRE .80 2.9 22 29.58 24.30 2175 27.70 9864 28.65 27.05 -.03 +1.8 DuluthH n Q DLTH 39 35.67 15.13 143 29.17 953 30.17 27.52 +.37 +63.4 DunBrad N DNB 2.09 1.5 21 145.00 105.42 588 141.85 2197 142.50 141.51 -.51 +19.8 Dunkin Q DNKN 1.39 1.9 31 77.13 53.68 1134 72.74 6234 74.28 69.23 +.14 +12.8 DurectCp Q DRRX 2.55 .76 152 .99 1162 1.05 .94 -.05 +7.0tDycom N DY 18 123.99 67.03 395 67.05 2477 75.07 65.82 -7.22 -39.8 Dynagas N DLNG 1.00 12.2 13.97 7.51 67 8.22 409 8.67 8.07 -.25 -24.3 Dynags pfA N DLNGpA 2.25 8.5 26.97 25.09 10 26.34 31 26.34 26.00 +.22 +1.2 Dynasil Q DYSL 7 1.60 1.13 2 1.15 13 1.18 1.15 -.04 -2.5 Dynatronic Q DYNT 3.60 2.15 0 2.67 14 2.92 2.65 -.26 -7.4 DynavaxT Q DVAX 23.85 10.35 1235 11.98 16908 13.75 11.35 +1.09 -35.9tDynexCap N DX .72 12.3 13 7.36 5.76 321 5.84 1647 5.91 5.76 +.01 -16.7 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 1 25.26 12 25.50 25.21 -.24 -.9 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 18 24.00 49 24.00 23.68 +.08 -3.1E -:ETracBDC N BDCS 1.84e 9.8 21.59 18.72 12 18.80 117 19.40 18.75 -.59 -9.4 ETrMLPSht N MLPS 15.50 11.06 12.22 -1.2 ETrAlerNG N MLPG 1.86e 8.3 26.25 19.00 5 22.29 7 23.77 22.29 -1.96 -7.4 E-TrAlerInf N MLPI 1.88e 8.6 26.53 20.31 358 21.80 1535 23.45 21.54 -1.65 -9.9 ETBbgCmd N DJCI 17.00 13.42 2 15.67 13 15.81 15.54 -.17 -2.2 ETrAlerian N AMU 1.45e 9.1 19.18 14.59 113 15.94 475 17.07 15.79 -1.14 -8.0 E-TrFood N FUD 18.92 15.89 0 17.06 8 17.66 17.03 -.26 -5.3 ETr2xBDC N BDCL 3.52e 26.3 17.40 13.13 217 13.38 1001 14.66 13.18 -.74 -18.7 E-TrcCmci N UCI 16.37 14.40 6 15.39 27 15.52 15.25 -.13 E-TrcSilv N USV 22.46 17.60 18.13 0 -16.6 E-TrcGld N UBG 35.00 29.72 2 31.13 2 31.13 31.02 +.43 -5.7 E-Trade Q ETFC .56 1.2 17 66.46 42.56 3950 47.52 24069 49.64 45.97 -1.56 -4.1teBay s Q EBAY 13 46.99 27.24 16689 27.34 82072 28.91 26.96 -1.41 -27.6 eBay56 n Q EBAYL 1.50 5.9 27.31 25.00 42 25.34 187 25.58 25.31 -.08 -5.9 ECA MTrI N ECT .26e 14.9 5 2.50 1.45 34 1.77 102 1.84 1.76 -.01 -17.7 EDAP TMS Q EDAP 4.25 2.07 137 2.53 247 2.98 2.50 -.14 -11.8seHealth Q EHTH 32.96 13.61 1150 32.34 2094 34.33 27.20 +1.80 +86.2 ELF Inc n N ELF 23.85 9.30 336 10.26 1853 10.91 10.18 -.14 -54.0tEMC Inc s Q EMCI .88 3.7 17 32.19 22.98 12 23.57 61 24.43 22.98 +.05 -17.8tEMCOR N EME .32 .5 21 85.08 63.81 646 70.13 3445 71.68 63.81 +2.13 -14.2 EMX Roy g A EMX 1.47 .67 45 1.25 315 1.30 1.22 +50.4 ENDRA n Q NDRA 5.88 1.55 1557 5.10 7079 5.62 3.81 +.96 +4.9 ENGlobal Q ENG 3 1.47 .73 18 .87 127 .93 .80 -.06 -.3 ENI N E 1.29e 3.7 40.15 31.58 181 34.50 1016 35.17 33.17 -.98 +3.9 EOG Rescs N EOG .88f .8 133.53 95.67 4332 106.56 22169 118.34 103.49 -11.11 -1.3 EP Energy N EPE 3.50 1.27 1413 1.68 5817 2.15 1.66 -.44 -28.8 EPAM Sys N EPAM 59 144.19 89.70 245 115.62 1161 122.71 113.89 -5.02 +7.6 EPR Prop N EPR 4.32f 6.4 18 71.00 51.87 459 66.98 2376 68.89 66.59 -1.11 +2.3 EPR pfC N EPRpC 1.44 5.1 28.71 23.38 27 28.12 83 28.12 27.69 +.39 +4.5 EPR pfE N EPRpE 2.25 6.5 37.19 33.48 6 34.79 19 35.65 34.67 -.66 -5.6 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 6 22.92 46 23.22 22.15 +.32 -8.4tEQT Corp N EQT .12 .4 66.03 33.51 11731 32.55 36681 46.33 32.39 -13.83 -42.8tEQT GP n N EQGP 1.03e 6.1 8 30.73 16.36 340 16.99 1614 19.08 16.32 -2.03 -36.8tEQT Mid N EQM 4.46f 9.5 9 77.97 46.17 907 46.76 4312 51.15 44.48 -3.98 -36.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 35 15.99 156 16.31 15.41 -.26 +2.0 ETF SITRis N RISE 25.50 23.00 1 25.07 60 25.44 25.07 -.37 +5.5 ETF JrSil N SILJ 12.43 8.23 53 8.40 271 9.16 8.31 -.63 -26.0 ETF Cyber N HACK 40.72 29.50 424 34.81 1517 36.90 34.27 -1.51 +10.0 ETF MobP N IPAY 43.49 33.33 222 38.60 1016 40.79 38.14 -1.83 +10.6 ETF M AlH N MJ 45.40 25.10 658 31.99 6992 37.62 30.95 -5.51 +9.4tETF M Vid N GAMR 55.00 40.46 57 40.15 167 42.83 39.57 -2.30 -16.2tETF Drone N IFLY 39.57 33.53 8 33.50 44 35.10 32.97 -1.61 -10.4 ETF AIPw n N AIEQ 29.90 24.03 97 25.86 534 27.49 25.60 -1.50 -.1 BlStIsrTc n N ITEQ 36.84 30.11 48 32.54 80 33.55 32.03 -.76 +2.9 ETF Clim N ETHO 38.43 32.33 38 33.21 53 35.00 33.16 -1.41 -2.3 ETFAlpAlt N ALFA 51.32 41.25 0 44.41 12 46.57 44.00 -2.31 +3.7stFundStab n N DSTL 24.76 24.50 16 24.26 50 24.76 24.17 -1.6 ChngFnDvr N CHGX 20.84 18.02 0 18.65 6 19.00 18.64 -.77 -.4tETF EmM n N EEMD 28.41 21.20 21.20 0 21.49 21.20 -.90 -18.9tETF spx H n N SPDV 28.19 25.00 4 25.23 17 26.25 24.95 -1.02 -3.5 ETF AptF n N FTVA 30.36 24.74 11 26.06 79 27.22 25.73 -1.08 -4.0tETF GOP n N MAGA 29.82 25.72 3 25.48 11 26.64 25.42 -1.16 -8.7 NtDUSEq ef N MXDU 29.80 25.93 0 26.76 5 27.82 26.76 -1.93 -5.7 RsBsUSE ef N RBUS 29.53 24.83 26.65 0 26.65 26.65 -.87 -2.0 ETF RvCp n N RVRS 17.15 14.84 3 15.18 56 15.84 15.18 -.66 -4.5 ETF BrVl n N BVAL 16.70 14.46 15.51 3 15.67 15.36 -.17 -2.4 ETFDeepV N DVP .66e 2.1 37.26 27.86 13 32.13 202 33.40 31.74 -1.01 -2.1 GlGoGld n N GOAU 13.47 9.95 4 10.65 25 11.46 10.61 -.45 -18.1tETF OCIO n N OCIO 27.81 25.62 1 25.09 1 25.09 25.09 -1.08 -6.2 ETF Seren N ICAN 30.00 25.55 1 27.32 4 28.50 27.00 -.99 +.7tPremisCap N TCTL 31.57 28.82 28 28.84 43 29.46 27.71 -.89 -3.8 AptBehMo N BEMO 37.30 29.34 15 30.34 61 32.87 29.87 -2.21 +.1tEtfLonCanc Q CNCR 32.32 19.38 11 19.96 137 21.31 19.32 -1.84 -16.1tEtfAlpSmC Q SMCP 27.84 23.29 3 23.08 10 24.14 23.08 -1.94 -11.6tEtfUSGblJ N JETS 34.75 28.33 14 28.86 106 30.00 28.31 -.92 -11.4 EtfDiaHVal N DHVW .99e 3.2 34.89 30.05 8 31.22 42 32.67 31.13 -1.52 -6.5tEtfValidea Q VALX 30.43 26.25 0 26.45 4 27.65 26.25 -.81 -8.8tEtfInfcMLP N AMZA 2.08 32.5 9.07 6.50 1620 6.40 7527 7.21 6.28 -.85 -25.7tETF BioPr n N BBP 46.80 36.40 4 37.40 17 39.66 36.40 -3.16 -7.8 ETF ClinT n N BBC 36.25 25.88 8 27.29 93 29.18 26.17 -1.89 -4.0tInfrCpPfd N PFFR 26.27 23.22 2 23.52 15 23.65 23.22 +.04 -6.1 EtfNwfMSec N NFLT 1.13e 4.7 25.87 23.72 32 23.87 167 24.03 23.87 -.13 -5.4tEtf VirtEM N EMEM 28.57 21.59 21.59 8 21.97 21.59 -.31 -17.6 Virt GlFc ef A VGFO 27.82 25.00 27.82 +5.8 ETF Virt n N CUMB 25.95 24.08 2 24.39 6 24.60 24.30 +.17 -4.3 ETFS EnCm N BEF 29.64 24.12 29.64 +16.8 EVO Pay n Q EVOP 27.87 19.00 201 24.03 1244 24.61 22.60 -.25 +26.3tEXFO g Q EXFO 4.70 2.80 6 3.01 56 3.05 2.80 +.04 -30.8teXp Wrld n Q EXPI 19.72 10.89 226 10.65 856 12.75 10.44 -1.51 -30.8 EagleBncp Q EGBN 13 69.80 46.20 112 48.50 991 52.91 47.87 -3.71 -16.2tEagBcMT Q EBMT .37 2.3 14 21.95 14.20 4 16.15 27 17.99 14.20 -1.60 -22.9 EagleBkS rs Q EGLE 6.14 4.18 312 4.74 1954 5.37 4.59 -.14 +5.8 EagleCGr A GRF .50e 2.3 8.45 7.16 10 7.70 14 7.70 7.33 +.13 -3.0 EaglFnB n Q EFBI .96 6.2 19.50 15.50 0 15.57 3 15.57 15.57 -.10 -3.7tEagleGrInc N EGIF 1.31 9.2 16.90 14.40 34 14.23 104 14.75 14.10 -.47 -14.2tEagleMat N EXP .40 .6 16 122.49 68.18 849 67.76 4753 73.98 65.62 -5.13 -40.2 EaglePhm Q EGRX 30 85.66 50.23 140 57.22 1033 60.18 55.16 -.86 +7.1 EaglePtCr N ECC .80 4.8 21.01 16.19 61 16.73 564 17.38 16.69 -.61 -11.1 EagleP pfA N ECCA 1.94 7.6 26.05 24.96 1 25.41 33 25.50 25.25 +.02 -1.7 EaglPt pfB N ECCB 1.94 7.5 26.69 25.50 4 25.87 47 26.09 25.58 -.17 -1.6 EagleP27 n N ECCY 26.75 24.80 1 25.69 3 25.70 25.51 +.09 +1.2 Earthstone N ESTE 67 12.16 7.45 82 8.68 632 9.77 8.42 -.73 -18.3tEstWstBcp Q EWBC .92 1.8 14 73.98 50.34 1140 51.39 6316 54.68 50.34 -2.45 -15.5 EastrAcq n Q EACQ 11.25 9.45 250 10.50 353 11.20 10.47 +4.0 EastAc wt h Q EACQW .91 .59 .73 +22.7 Easterl un h Q EACQU 11.45 9.41 10.78 0 10.78 10.78 +.5 EastGvP n N DEA 1.04 5.8 47 22.32 17.42 498 18.07 2591 18.52 17.75 -.17 -15.3 EasternCo Q EML .44 1.6 38 31.00 24.00 24 27.50 91 27.84 25.07 +2.40 +5.2 Eastgrp N EGP 2.88f 3.0 41 99.39 77.74 220 95.71 1218 98.08 93.36 +.29 +8.3tEastChem N EMN 2.24 2.9 11 112.45 75.39 2837 78.15 9102 81.70 73.95 -2.62 -15.6 EastCh wt N EMN/WS .55 tEKodak N KODK 13.28 2.20 244 2.33 1401 2.50 2.20 -.17 -24.8 EastsDist n Q EAST 9.25 3.53 17 7.65 79 8.25 7.52 -.55 +89.8tEaton N ETN 2.64 3.7 16 89.85 70.20 4472 72.01 20365 77.95 70.20 -5.28 -8.9 EatVn 22 n N EFL 10.00 9.04 45 9.09 271 9.17 9.04 -.08 -1.6 EatV HiIn21 N EHT .60 6.2 10.28 9.34 21 9.69 139 9.85 9.57 -.01 -3.1 EV CAMu A EVM .68 6.9 12.33 9.66 273 9.85 826 9.90 9.72 +.10 -14.4 EVCAMu2 A EIA .62 6.1 12.99 9.90 31 10.15 131 10.28 9.96 +.09 -11.7 EVCAMu A CEV .71 6.5 12.46 10.70 30 10.94 173 10.98 10.81 +.06 -10.0tEatnVan N EV 1.40f 3.3 15 60.95 42.16 886 42.72 4579 46.07 42.16 -3.11 -24.2 EV EnEq N EOI 1.04 7.6 16.46 13.20 932 13.70 1368 14.87 13.60 -1.02 -5.6 EV EEq2 N EOS 1.05 6.7 17.95 14.42 191 15.63 748 16.79 15.50 -.93 +2.7 EV FltRt N EFT .91 6.6 15.29 13.86 92 13.90 382 14.15 13.88 -.12 -3.0tEVFltRtIP N EFF 1.13 7.4 17.13 15.17 18 15.29 147 15.49 15.17 -.06 -6.3tEV LtdDur A EVV 1.22 10.0 14.06 12.06 218 12.25 1672 12.33 12.06 -.06 -10.3tEV MAMu A MAB .65 5.4 13.97 11.77 0 11.95 25 12.09 11.77 +.06 -9.5 EVMAMu A MMV .69 5.7 13.59 11.81 1 11.95 16 12.03 11.93 +.02 -8.8tEV MIMu A MIW .71 5.8 14.39 12.20 12.25 12 12.27 12.20 +.05 -9.0 EVMIMu A EMI .71 5.9 13.25 11.81 8 11.93 31 12.03 11.86 -.01 -7.0tEVMuniBd A EIM .77 6.9 12.78 10.93 153 11.04 704 11.08 10.93 +.10 -11.8tEVMuni2 A EIV .70 6.3 12.51 11.01 13 11.05 133 11.19 11.00 -.03 -10.2 EVMunTT N ETX .85 4.4 21.20 18.81 17 19.50 68 19.91 19.27 -.22 -5.9 EV MuIT N EVN .85 7.7 12.87 10.74 51 10.96 282 10.99 10.86 +.03 -11.6 EV NMuOp N EOT 1.03 5.0 23.52 19.82 21 20.47 122 20.94 20.11 -.05 -9.1 EV NJMu A EMJ .75 6.5 13.11 11.31 4 11.52 53 11.65 11.34 +.18 -7.3 EVNJMu A EVJ .73 6.6 12.95 10.85 12 11.06 53 11.14 10.85 +.15 -5.8 EVNYMu2 A NYH .69 6.8 11.93 9.97 8 10.14 32 10.24 10.10 -.01 -12.3 EV NYMu A ENX .72 6.7 12.78 10.60 24 10.79 259 11.00 10.60 -.03 -12.5 EVNYMu A EVY .74 6.5 13.29 11.12 4 11.39 57 11.39 11.19 +.06 -10.4tEV OHMu A EIO .70 6.4 13.97 10.82 5 10.95 17 11.07 10.82 -13.8 EVOHMu A EVO .73 6.1 13.60 11.74 1 12.08 28 12.08 11.80 +.24 -7.3tEV PAMu A EIP .77 6.9 14.70 11.13 41 11.25 57 11.26 11.03 +.07 -9.6 EVPAMu A EVP .73 6.7 12.58 10.72 2 10.91 27 10.96 10.83 +.10 -10.5 EVRiskMgd N ETJ 1.12 12.2 10.06 8.74 349 9.14 1542 9.61 9.05 -.34 -5.1tEV SrFlt N EFR .95 7.0 14.95 13.56 148 13.53 611 13.75 13.52 -.13 -6.3 EV SrInc N EVF .42 6.7 6.87 6.24 85 6.29 561 6.34 6.25 -3.5tEVShDur N EVG 1.08 8.5 14.38 12.65 54 12.67 304 12.83 12.65 -.10 -11.7 EVTxABdO N EXD 1.16 13.8 11.87 8.34 40 8.39 250 8.74 8.38 -.22 -18.1 EV TxAd N EVT 1.74 8.0 24.91 21.39 218 21.88 812 23.75 21.61 -1.58 -6.0tEV TxAG N ETG 1.23 8.0 18.45 15.55 148 15.41 830 16.50 15.31 -.95 -11.1tEV TxAOp N ETO 2.16 10.0 26.83 21.75 52 21.66 230 23.22 21.39 -1.18 -14.7 EV TxDiver N ETY 1.01 8.9 13.05 10.17 538 11.35 2383 12.14 11.19 -.66 -6.9 EVTxMGlo N EXG .98 11.6 9.84 8.02 1360 8.42 5543 9.00 8.33 -.48 -10.2tEVTxBWIn N ETB 1.30 8.6 17.27 15.28 115 15.08 359 16.10 15.00 -.87 -9.9tEVTxGBW N ETW 1.17 11.0 12.74 10.76 379 10.60 1667 11.56 10.54 -.86 -11.1 EVTxBWOp N ETV 1.33 9.1 16.39 14.19 502 14.60 2141 15.42 14.37 -.64 -5.0tEbix Inc s Q EBIX .30 .5 17 89.10 54.80 472 54.94 1786 60.30 53.72 -4.02 -30.7 EchoGLog Q ECHO 60 36.75 19.30 381 25.00 2874 27.58 24.03 -.91 -10.7tEchoStar Q SATS 9 62.29 39.45 299 38.99 1209 43.45 38.17 -4.34 -34.9tEclipseRs N ECR 16 2.79 1.05 1031 1.11 5435 1.23 1.05 -.10 -53.8 Eco-Stim h Q ESES 1.54 .14 6534 .20 18593 .32 .18 +.03 -84.5 Ecolab N ECL 1.64 1.1 31 159.92 125.74 1936 147.34 7964 151.37 145.00 -1.21 +9.8 EcologyEn Q EEI .40 3.1 14.45 10.25 1 13.02 10 13.07 12.56 +.02 +24.0 Ecopetrol N EC .16e .7 27.96 9.81 914 23.59 11429 25.91 22.89 -2.00 +61.2 Edenor N EDN 63.29 19.05 38 21.35 167 23.00 20.46 -1.48 -57.0 EdgeTher h Q EDGE 17.77 .70 230 .75 1218 .83 .71 -.04 -92.0 Edgewater Q EDGW 1.15e 7.30 4.25 7 4.80 64 5.10 4.80 -.05 -23.1 Edgewell N EPC 15 67.29 39.50 914 45.66 3521 46.84 44.49 +.19 -23.1 EdisonInt N EIX 2.42 3.5 15 83.38 57.63 1871 68.17 8590 70.96 67.54 -2.14 +7.8 EdisonNat Q EDNT 11.63 4.56 19 6.05 44 6.47 5.12 -.20 +3.1 EditasM n Q EDIT 45.02 20.29 611 25.98 3963 27.86 24.35 -1.51 -15.5sEdtechX n Q EDTX 9.70 9.55 11 9.62 95 9.75 9.55 +.03 +.7tEdtechX un Q EDTXU 10.50 9.75 2 10.01 43 10.05 9.75 -.02 -.2 EducDev s Q EDUC .20 1.8 9 14.35 5.98 18 11.41 87 12.00 11.10 -.07 +20.4 EdwLfSci s N EW 47 175.00 100.20 1755 140.14 13616 151.85 136.94 -5.28 +24.3 eGain Q EGAN 19.05 2.75 236 6.90 1289 7.91 6.77 -.75 +31.4 eHiCarSvc N EHIC 14.65 9.96 94 11.65 394 11.78 11.08 +.15 +.7 EidosThr n Q EIDX 24.75 8.89 207 12.41 653 12.70 9.15 +2.90 -46.3 EigerBio rs Q EIGR 18.00 7.46 304 11.46 1673 12.39 10.21 -.43 -17.8 8x8 Inc N EGHT 23.50 13.75 1054 16.60 5203 18.68 16.42 -1.21 +17.7 EksoBio n Q EKSO 4.77 1.02 123 2.06 978 2.20 1.91 +.03 -3.3 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 516 56.97 1316 60.22 56.21 -2.61 +2.9 ElPasE pf N EPpC 2.38 5.2 49.50 43.06 0 45.35 3 46.48 44.77 -.66 -7.0 ElPolLoc h Q LOCO 14.40 9.05 200 12.69 1067 13.29 12.56 -.23 +28.2tElancoAn n N ELAN 37.61 31.20 861 32.43 5850 33.41 31.20 +.82 -9.9tElbitIm rs Q EMITF 3.23 1.90 75 2.03 94 2.29 1.83 -.17 -28.5 ElbitSys Q ESLT 1.76 1.5 19 151.91 111.01 13 118.40 79 122.29 116.66 -3.50 -11.2tEldorGld g N EGO .02e 8 1.89 .80 9837 .77 25748 .93 .73 -.14 -46.2 EldorRsts Q ERI 47 50.64 23.95 2069 36.51 10349 44.76 36.29 -7.82 +10.1tElectSci Q ESIO 7 27.72 14.00 627 14.75 3286 15.49 13.92 -.29 -31.2 ElectroSen Q ELSE 29 5.24 3.42 3.51 2 3.64 3.51 -.17 -13.3 electCore n Q ECOR 20.25 10.57 102 10.77 274 12.23 10.60 -1.22 -45.7tElecVeh n Q SOLO 4.15 2.20 17 2.18 93 2.61 2.15 -.42 -9.2 Electrmed A ELMD 25 7.75 4.60 27 6.40 130 6.61 6.18 -.27 +5.4tElectArts Q EA 21 151.26 96.10 4263 96.22 27586 104.24 95.59 -5.89 -8.4 EFII lf Q EFII 43.41 25.28 567 29.15 2354 30.91 29.03 -1.35 -1.3tElevCr n N ELVT 11.27 6.23 405 6.52 1289 6.74 6.23 -.09 -13.4 EliLilly N LLY 2.25 2.1 116.61 73.69 4464 106.39 23999 112.72 104.17 -5.53 +26.0 ElkFdCm ef A RCOM 30.34 26.34 28.34 +.9tEllieMae N ELLI 45 116.90 78.80 5416 64.26 8750 84.37 61.51 -17.13 -28.1 EllingtnF N EFC 1.76 11.4 9 16.84 14.12 72 15.43 264 15.59 15.31 -.03 +6.3 EllingtRM N EARN 1.48 14.0 13 14.43 10.23 61 10.55 354 10.72 10.33 -.02 -12.4 Ellomay A ELLO 11.09 7.40 5 8.74 19 8.74 7.40 +.83 -2.9 EllswthFd A ECF .80e 8.9 10.58 8.75 18 8.98 147 9.60 8.83 -.40 -4.6 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 4 23.80 4 24.41 23.80 -.25 -5.3 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 0 20.27 6 20.40 20.17 -.03 +4.1tEloxxPh n Q ELOX 24.60 10.28 57 10.43 241 13.67 10.27 -2.73 -8.5 EltekLtd hrs Q ELTK 8.95 2.65 16 3.05 79 3.95 2.87 -1.08 -25.2 eMagin A EMAN 2.30 1.23 17 1.34 276 1.44 1.26 -.09 -18.8tEAndinA N AKO/A .68e 3.7 28.25 17.78 18.60 3 18.78 17.78 -.51 -29.8tEAndinB N AKO/B .74e 3.5 31.80 19.63 38 20.90 127 22.03 19.63 -.51 -28.6 Embraer N ERJ .13e .6 28.55 17.99 1610 21.34 5991 21.61 19.14 +1.34 -10.8tEmclaireF Q EMCF 1.12 3.6 16 38.70 28.67 2 31.40 17 36.40 28.67 -3.78 +3.5 Emcore Q EMKR 1.50e 18 8.50 4.40 230 4.96 637 5.19 4.76 -.09 -23.1 EmerExp n N EEX .29 2.1 24.45 13.88 99 14.13 807 15.13 14.10 -.57 -30.5tEmergeES N EMES 2.68m 10.45 2.25 1128 2.31 2998 2.99 2.22 -.59 -67.9 EmergBio N EBS 34 67.24 36.38 247 60.49 1772 62.21 58.02 -.25 +30.2 EmersonEl N EMR 1.94 2.9 21 79.70 57.47 3507 66.25 20705 72.71 65.56 -6.02 -4.9 EmerR hs A MSN 1.60 1.25 2 1.47 22 1.49 1.44 +.01 +.7 EmmisC rs Q EMMS 1 5.84 2.83 1 4.39 73 4.48 4.25 +.04 +24.7 EmpirRst rs Q NYNY 30.98 6.71 6 7.67 69 8.17 7.60 -71.6 EmpOPES N ESBA .34 2.2 20.89 15.17 3 15.55 44 16.12 15.50 -.52 -24.8 EmpOP60 N OGCP .34 2.2 20.55 15.28 1 15.52 24 16.12 15.52 -.48 -23.8 EmpOP250 N FISK .34 2.1 20.54 15.80 16.01 -21.5tEmpStRTr N ESRT .34 2.2 40 20.93 15.60 1017 15.51 6568 16.27 15.45 -.64 -24.5 EmployH N EIG .80 1.8 15 50.45 38.35 175 44.57 743 45.34 39.95 +2.16 +.4tEElChile N EOCC 1.07e 5.8 29.41 18.49 42 18.53 96 19.87 18.00 -.71 -31.1 EnLinkLP N ENLK 1.56 9.8 19.45 12.75 745 15.85 6087 18.57 15.59 -2.02 +3.1 EnableMid N ENBL 1.27 8.6 16 19.27 12.89 515 14.86 2032 15.99 14.52 -.89 +4.5 EnantaPh Q ENTA 24 127.77 44.52 212 76.99 1234 79.58 71.71 -1.98 +31.2 EnbrdgEM N EEQ 1.40t 14.81 8.38 1556 10.56 7557 11.15 10.21 -.52 -21.1 EnbrdgEPt N EEP 1.40 13.3 12 15.56 8.89 1815 10.56 8792 11.13 10.22 -.50 -23.5 Enbridge N ENB 2.68 41.21 29.00 4909 31.26 19002 32.89 30.18 -1.43 -20.1 EnCana g N ECA .06 .6 17 14.31 9.79 18024 10.25 66304 11.30 10.18 -.94 -23.1 EncompHlth N EHC 1.08 1.5 27 82.46 44.00 562 71.91 3074 75.34 70.75 -2.98 +45.5tEncoreCap Q ECPG 7 52.00 25.86 476 26.86 2135 29.83 25.86 -2.62 -36.2tEncorW Q WIRE .08 .2 13 58.70 40.96 89 42.33 326 44.46 40.96 -1.51 -13.0 EndvSilv g N EXK 36 3.35 1.94 854 2.13 3915 2.46 2.08 -.22 -10.9 Endo Intl Q ENDP 9 18.50 5.27 4088 16.30 23179 18.25 16.04 -1.23 +110.3sEndocyte Q ECYT 23.70 2.81 2672 23.65 23770 23.73 23.37 +.17 +452.6tEndologix Q ELGX 6.72 1.09 1421 1.23 9450 1.60 1.09 -.35 -77.0 EndurIntl Q EIGI 10.95 6.95 1379 9.55 3696 9.61 8.05 +1.16 +13.7 EnerCre wt A ENCR/WS Energen N EGN .08 .1 21 89.83 47.81 747 73.15 4835 81.52 70.54 -8.23 +27.1 Energizer n N ENR 1.16 2.1 19 65.57 40.64 610 55.28 3184 61.23 55.00 -4.24 +15.2 Energous Q WATT 33.50 6.91 634 7.94 2421 9.18 7.82 -1.08 -59.2tEngyFocus Q EFOI 3.46 1.28 10 1.41 217 1.92 1.28 -.12 -42.4 EnFuel grs A UUUU 3.70 1.30 699 2.92 4295 3.10 2.81 -.01 +63.1 EnrgyRec Q ERII 11.30 6.17 282 7.22 1167 7.78 7.09 -.47 -17.5 EgyTrnsfr N ET 1.22 7.9 18 19.34 12.80 9284 15.46 54647 16.15 15.16 -1.36 -10.4 Enerpls g N ERF .12e 1.2 13 13.87 8.23 1392 9.70 5190 10.80 9.21 -1.06 -.9 EnersisAm N ENIA .21e 2.6 12.11 6.96 1294 7.97 10908 8.00 7.62 +.24 -28.6tEnerChile N ENIC .22e 4.9 6.57 4.48 426 4.49 2077 4.63 4.45 -.12 -21.0 EnerSys N ENS .70 .9 26 89.23 62.85 218 73.71 998 79.64 71.60 -5.08 +5.9 Engility N EGL 38.54 21.19 157 30.55 897 32.77 29.94 -1.17 +7.7tEnLinkLLC N ENLC 1.08f 8.0 12 20.00 13.80 1137 13.54 7782 16.48 13.19 -2.24 -23.1 Ennis Inc N EBF .90 4.8 14 22.98 17.65 190 18.65 767 19.87 18.55 -.60 -10.1 EnovaIntl N ENVA 14 39.00 13.25 776 24.45 2647 27.00 21.50 +.36 +60.9 Enphase Q ENPH 7.60 1.26 1547 4.19 6539 4.87 4.07 -.55 +73.9tEnPro N NPO .96 1.6 33 94.79 58.48 271 58.95 930 66.15 57.71 -6.35 -37.0 ENSCO N ESV .04 .5 9.51 4.10 12837 7.34 58635 8.33 7.10 -.87 +24.2 Enservco A ENSV 1.50 .43 50 .63 348 .70 .63 -.05 -2.0 EnsignGp s Q ENSG .18 .5 26 40.64 21.67 189 36.80 1027 38.79 35.93 -.95 +65.8tEnstarGp Q ESGR 25 236.15 175.01 62 176.68 185 190.22 173.99 -12.81 -12.0 EnSync A ESNC .56 .18 68 .23 1378 .25 .22 -.01 -42.3tEntasisT n Q ETTX 13.70 6.36 172 6.04 389 7.55 5.71 -1.40 -43.3tEntegraFn Q ENFC 17 30.70 21.99 8 22.57 90 23.62 21.99 -.65 -22.8tEntegris Q ENTG .28 1.1 21 39.55 23.39 1803 24.84 7748 27.04 23.39 -1.83 -18.4 EnteraBi n Q ENTX 7.60 4.11 2 5.61 16 6.40 5.06 -.11 -10.7tEntercom N ETM .36 5.9 8 12.43 6.16 1221 6.11 7368 7.00 6.06 -.76 -43.4 EntArk66 n N EAI 1.22 5.6 25.29 21.71 23 21.96 89 22.90 21.91 -.70 -12.6 EntArk 63 N EAE 1.19 5.5 25.39 21.23 5 21.74 76 21.74 21.23 +.44 -12.8tEntArk 52 N EAB 1.23 5.3 25.35 22.69 4 23.02 26 23.19 22.69 -.05 -8.7 Entergy N ETR 3.56 4.3 36 87.85 71.95 1800 82.43 9497 86.00 82.07 -1.69 +1.3tEntLA 66 N ELC 1.22 5.6 25.17 21.60 20 21.70 99 22.18 21.60 -.36 -12.6 EntgyLA52 N ELJ 1.31 5.5 25.75 23.11 5 23.74 27 23.79 23.33 +.27 -5.4 EntLA 63 N ELU 1.18 5.5 25.72 20.32 2 21.39 36 21.46 21.14 +.18 -13.8tEntMS FtM N EMP 25.49 21.86 22 21.75 98 22.59 21.69 -.67 -13.5 EntgyNO n N ENO 28.45 24.00 5 24.56 37 24.97 24.35 +.18 -4.1 EntgyNO 52 N ENJ 1.25 5.6 25.40 20.60 3 22.44 7 22.49 22.20 -.02 -10.1 EntgyTx64 N EZT 1.41 5.7 27.13 24.28 1 24.89 16 25.03 24.73 +.13 -6.1tEntBcpMA Q EBTC .58 1.8 16 44.14 26.96 7 31.52 49 33.91 26.96 +1.80 -7.4tEntFinSv Q EFSC .52f 1.2 12 58.15 40.47 152 42.38 979 47.37 40.47 -4.90 -6.1 EntProdPt N EPD 1.73 6.6 19 30.05 23.10 4982 26.37 35040 28.71 26.20 -2.17 -.5 Entravisn N EVC .20 4.1 49 7.90 3.90 222 4.86 1554 5.07 4.76 +.04 -32.0 EntrResc A EGI .69 .34 139 .36 405 .42 .36 -.06 -41.1 Envestnet N ENV 63 64.80 47.45 354 51.54 1656 57.71 50.80 -4.00 +3.4 EnviroStr A EVI .20e 48.45 23.95 25 39.67 118 41.90 38.00 -1.17 -.8 Enviva n N EVA 2.52f 8.3 33.20 25.01 70 30.54 240 31.91 29.07 -.83 +10.5tEnzoBio N ENZ 10.47 3.09 350 3.20 1103 3.68 3.05 -.08 -60.7tEpizyme Q EPZM 21.40 7.74 632 8.93 3227 9.10 7.74 +.17 -28.8 ePlus s Q PLUS 22 107.25 67.65 45 83.89 310 88.12 81.30 -2.38 +11.6tEquifax N EFX 1.56 1.6 17 138.69 90.54 4949 97.19 19105 124.11 90.54 -26.37 -17.6stEquillium n Q EQ 14.97 9.21 9 14.85 238 15.37 9.21 +.85 +6.1 Equinix Q EQIX 9.12 2.4 495.35 370.79 1076 385.22 2597 421.03 383.84 -29.09 -15.0tEqtyBcsh n Q EQBK 44.30 31.32 67 35.00 239 35.54 31.32 -.01 -1.2 EquityCmw N EQC 2.50e 30 32.66 27.96 824 29.86 3064 30.83 29.00 +.38 -2.1 EqCm pfD N EQCpD 1.63 6.4 26.64 25.24 2 25.55 6 25.94 25.40 +.21 -3.0sEqtyLfPrp N ELS 2.20 2.3 28 98.53 79.78 525 95.78 1921 98.53 92.00 +1.41 +7.6 EqtyRsd N EQR 2.16 3.3 41 70.46 54.97 2238 64.84 10771 66.48 62.78 -.03 +1.7 EquusTR N EQS 25 2.45 1.91 0 2.00 16 2.00 1.93 +.04 -16.7 EraGroup N ERA 7 14.23 8.98 56 11.34 184 11.44 10.62 +.01 +5.5 Ericsson Q ERIC .13e 1.5 9.45 5.84 23995 8.52 77182 9.36 8.49 -.84 +27.5sErieInd Q ERIE 3.36 2.6 32 130.36 106.63 55 130.13 256 130.93 122.62 +3.66 +6.8 Eros Intl N EROS 15.00 9.20 329 9.85 1508 11.20 9.36 -.69 +2.1tErytechP n Q ERYP 30.56 6.63 11 7.23 25 8.47 6.63 -.57 -67.2tEscalade Q ESCA .50 4.5 11 15.25 11.12 12 11.15 40 12.23 11.12 -.71 -9.3 EscoTech N ESE .32 .5 19 70.20 51.55 84 60.86 319 63.26 59.00 -1.44 +1.0 Esperion Q ESPR 82.68 33.06 1928 41.88 5147 47.34 36.06 -3.10 -36.4 Espey A ESP 1.00 3.6 21 32.55 21.51 0 27.81 12 28.90 27.11 -1.58 +16.1 EsqFnHld n Q ESQ 29.45 15.64 10 24.16 101 24.17 21.52 +.84 +22.4 EssaPh gs Q EPIX 7.34 2.00 2 2.90 12 3.20 2.90 -.43 -33.8 Essendant Q ESND .56 4.4 17.08 7.20 180 12.74 1475 12.81 12.67 -.07 +37.4 Essent N ESNT 8 50.08 32.73 498 37.50 2992 40.48 36.84 -2.31 -13.6tEssentPr n N EPRT 14.75 13.08 569 13.46 4758 14.15 13.08 -.45 -1.6 EssexPT N ESS 7.44 3.0 29 264.07 214.03 572 247.91 2586 255.45 239.48 +2.27 +2.7tEstLab n Q ESTA 30.71 21.20 76 21.99 169 24.63 21.03 -1.86 -11.2 EsteeLdr N EL 1.52 1.2 42 158.80 108.58 1621 125.62 9640 127.88 121.93 +.17 -1.3 Esterline N ESL 27 119.07 67.15 683 117.26 2905 118.10 116.78 -.30 +57.0tEstreAm n Q ESTR 13.38 4.81 0 4.70 13 5.50 4.51 -.89 -45.6 EstreAm wt Q ESTRW 1.03 .60 .71 -5.3tEthanAl N ETH .76 3.9 13 31.70 18.94 605 19.70 2305 20.45 18.71 -.29 -31.1 Etrac2xMtg N MORL 3.31e 23.6 18.55 12.50 468 14.01 2281 14.54 13.78 -.13 -20.6 Et2xDJDiv N DVYL 3.55e 5.5 77.86 60.01 6 64.40 20 67.69 63.15 -4.80 -12.0tEtr2xHomb N HOML 70.00 24.10 0 25.40 1 25.40 24.10 -2.80 -57.8 EtrCrdOil n N OILX 45.74 30.07 40.77 1 40.77 40.77 -1.91 +25.1tEtHiDLwV N HDLV 2.57e 10.8 32.98 23.58 5 23.81 45 25.30 23.54 -1.29 -26.0tEtr2xCEFd N CEFL 2.88 20.9 18.73 13.86 278 13.77 1025 14.61 13.60 -.58 -24.0tEtrcDvsHi N DVHL 2.85e 16.3 21.12 17.57 5 17.46 43 18.37 17.34 -.76 -13.6tEtrWFxEn N LMLP 1.90e 14.0 19.00 13.48 48 13.59 184 15.15 13.45 -1.43 -13.7 EtracReit N LRET 2.00e 8.9 27.26 19.32 1 22.40 5 23.40 22.39 -.37 -14.8 UBS VlVIX N LSVX 33.40 12.32 14.88 -51.4tEtr EnhGl N FIHD 191.45 152.00 17 152.07 202 162.45 150.45 -10.23 -11.6tFI EnhEu n N FIEE 202.02 132.94 15 135.61 64 144.58 131.19 -10.24 -23.6 Etr SP MLP N MLPZ .06p 51.00 31.45 0 34.02 5 40.00 34.02 -5.88 -20.6 Etr MLP In N MLPQ .08p 44.40 25.63 198 28.63 601 33.30 27.89 -4.67 -24.0tEtrWFBsD N BDCZ .91e 21.14 19.07 19.07 2 19.07 19.07 -.37 -8.6tEtr2xLevLg N LBDC 2.89e 21.8 18.82 13.45 1 13.28 4 14.02 13.28 -.94 -18.5 EtrMtgReit N MRRL 1.70e 18.51 11.51 169 14.01 603 14.35 13.66 -.08 -20.9 EtrSCHiDv N SMHD 3.06e 19.6 20.96 14.27 148 15.63 451 16.56 15.14 -.59 -20.4 Etsy n Q ETSY 60 53.25 15.27 2166 40.87 11282 44.60 40.17 -.62 +99.9 EuroTech Q CLWT 8.45 2.00 27 3.76 192 4.16 3.48 +.02 +13.6 Euronav n N EURN 2.41e 10.10 7.50 950 8.95 3895 9.01 8.53 -.05 -3.2 Euronet Q EEFT 26 120.12 70.67 625 111.29 2673 118.09 105.18 -4.60 +32.1tEuroEqFd N EEA .17e 2.0 10.88 8.33 5 8.40 56 8.72 8.33 -.37 -14.9sEuroseas rs Q ESEA 3.87 1.08 1035 1.87 32596 3.87 1.65 +.55 +9.8 EvansBc A EVBN .92f 2.2 17 49.23 38.10 5 41.70 61 46.13 40.64 -4.05 -.5tEveloBio n Q EVLO 16.75 8.55 26 8.50 94 10.24 8.07 -1.11 -47.7tEventbr n N EB 40.25 24.67 329 25.54 2093 27.55 24.67 -1.23 -30.0 Ever-Glory Q EVK 7 4.50 1.96 0 3.77 32 3.77 3.15 +.47 +60.3tEverQuo n Q EVER 22.09 11.53 68 11.99 415 12.48 11.53 -.15 -33.5 Everbrdg n Q EVBG 63.00 23.87 272 50.53 1615 52.63 47.58 +1.79 +70.0 Evercore N EVR 2.00f 2.5 19 117.49 76.30 656 81.28 4605 89.11 80.80 -7.14 -9.7tEverestRe N RE 5.20 2.5 22 264.88 204.92 250 205.03 1185 217.59 203.90 -11.15 -7.3 Evergy N EVRG 1.60 2.9 25 59.28 47.06 1783 56.12 7627 57.69 55.58 -.90 +6.3 EveriHldgs N EVRI 9.82 6.08 896 7.54 3184 7.83 7.17 -.17 EversrceE N ES 2.02 3.2 20 66.15 52.76 1628 62.77 7679 65.29 62.22 -.56 -.6tEvrspnTc n Q MRAM 11.97 6.33 43 6.69 167 7.24 6.33 -.36 -10.8sEvertec N EVTC .40 1.7 20 26.43 12.60 387 23.95 2671 26.43 23.61 -.98 +75.5 EvineLive Q EVLV 1.74 .76 245 .99 777 1.18 .98 -.17 -29.3 EvofemBio Q EVFM 12.56 1.03 17 3.35 81 3.90 3.33 -.43 +71.8tEvogene Q EVGN 4.52 2.52 3 2.53 26 2.70 2.51 -.14 -17.6 EvokePhm Q EVOK 4.09 1.85 63 2.32 260 2.71 2.30 -.27 +2.7 EvolentH n N EVH 29.05 10.30 880 21.66 6091 24.97 20.94 -2.21 +76.1 Evolus n Q EOLS 39.50 6.75 259 13.75 1452 14.70 13.04 +.48 +19.6 EvolPetrol A EPM .40 3.9 17 12.83 6.35 233 10.24 1251 11.24 9.85 -.88 +49.5tEvolvgSys Q EVOL .44 24.9 5 5.85 1.67 16 1.77 85 2.19 1.64 +.05 -62.3tEvoquaWt n N AQUA 25.36 13.61 603 13.50 3063 14.97 13.37 -1.33 -43.1 ExOne Q XONE 12.50 6.16 199 6.78 1853 9.21 6.68 -1.96 -19.3 ExactSci h Q EXAS 81.22 37.36 2032 64.73 9260 66.41 59.77 +3.09 +23.2 ExantasCap N XAN .20 1.8 12.09 8.51 143 11.10 821 11.23 10.76 +.19 +18.5tETYldShHi N YYY 1.92 11.2 19.97 17.37 105 17.20 361 17.76 17.12 -.57 -11.7tExTrRobo N ROBO .07e .2 46.20 35.04 969 35.00 2569 37.35 34.41 -1.99 -15.3tBer Gl Rs n N BRGL 28.14 24.95 0 24.00 0 24.00 23.92 -3.00 -7.9 Ber US Rs n N BERN 30.06 25.14 27.36 1 27.39 27.36 -.99 +1.8 ExTTactUS N HTUS 29.30 24.04 15 25.87 34 26.82 24.84 -1.01 -4.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 40

tETF IndExp N TETF 21.64 17.44 2 17.52 24 18.10 17.30 -.69 -8.0 RxVlmxInF A VMIN 46.55 2.37 206 2.63 732 2.88 2.58 -.23 -92.4tETEMeCmc N EMQQ .02p 43.50 26.64 121 27.04 891 28.95 26.39 -.81 -29.0 ExelaTch n Q XELA 7.34 4.15 206 6.02 653 6.78 5.79 -.32 +16.9tExelixis Q EXEL 18 32.20 13.95 3526 14.38 20757 16.64 13.95 -1.89 -52.7 Exelon N EXC 1.38 3.2 12 45.05 35.57 9369 43.62 35104 44.87 43.20 -.51 +10.7 ExlSvcHld Q EXLS 51 67.06 52.52 106 62.36 658 63.13 60.79 +1.27 +3.3 Expedia h Q EXPE 1.28f 1.1 55 153.69 98.52 5645 120.50 16426 125.44 113.69 +2.18 +.6 ExpdIntl Q EXPD .90f 1.4 21 78.16 56.45 1182 65.33 6468 67.35 64.15 -.93 +1.0 Exponent s Q EXPO .52 1.1 38 54.58 34.80 169 49.05 995 50.66 47.29 +.23 +38.0 Express N EXPR 27 11.69 6.17 1729 8.47 12418 8.69 8.03 +.05 -16.6 ExpScripts Q ESRX 12 97.22 58.23 3491 94.28 17638 95.83 91.92 -1.02 +26.3tExtendStay Q STAY .88f 5.4 34 22.44 15.73 1201 16.30 10942 17.65 15.73 -1.35 -14.2tExterran n N EXTN 33.69 21.02 91 21.70 649 24.01 21.02 -1.86 -31.0 ExtraSpce N EXR 3.44 3.9 21 101.96 76.55 1487 87.69 4357 88.68 85.12 +.51 +.3tExtrOilGs n Q XOG 17.42 7.77 5156 7.61 29598 9.15 7.52 -1.48 -46.8 ExtrmNet Q EXTR 15.55 4.81 1342 5.19 7760 5.31 4.89 +.22 -58.5 ExxonMbl N XOM 3.28 4.2 17 89.30 72.16 18151 77.53 74577 82.18 76.96 -4.44 -7.3 EyePtPh Q EYPT 3.94 .93 308 2.22 2707 2.75 2.15 -.43 +105.6tEyegatePh Q EYEG 1.38 .28 376 .29 3457 .39 .28 -.09 -73.2 Eyenovia n Q EYEN 10.74 2.94 26 3.77 112 4.95 3.29 -.01 -62.0 Ezcorp Q EZPW 13 15.10 9.63 258 10.12 1821 10.30 9.89 -.12 -17.0F -:F5 Netwks Q FFIV 23 199.71 118.08 1176 170.38 5757 175.55 161.25 +4.65 +29.8 FAT Br n Q FAT .48 7.8 13.99 5.54 8 6.15 51 6.84 5.89 -.52 -31.1tFB Finl n N FBK .24 .6 13 45.43 33.12 138 36.98 774 37.35 33.12 +2.15 -11.9 FBL Fn N FFG 1.84 2.7 15 85.70 64.00 13 67.28 89 70.67 65.40 -2.63 -3.4tFCB Fin N FCB 13 62.95 37.87 494 38.00 3407 43.82 37.65 -5.64 -25.2 FFBW n Q FFBW 11.79 10.30 11 11.05 37 11.29 10.81 -.20 +.3tFGL Hldg n N FG 10.74 7.71 1031 7.78 4478 8.46 7.71 -.57 -22.7 FLIR Sys Q FLIR .64 1.2 33 63.88 43.47 1030 54.63 4468 56.36 53.93 -1.23 +17.2 FMC Corp N FMC .66 .9 14 98.70 72.73 1217 75.79 5737 82.05 74.23 -5.56 -19.9tFNBCp PA N FNB .48 4.3 11 14.92 11.06 2828 11.26 18872 11.87 11.03 -.38 -18.5 FNB FL pfE N FNBpE 31.65 27.38 3 27.92 34 28.29 27.40 +.22 -4.5 FNCB Bc n Q FNCB .16 1.8 82 12.00 7.97 0 9.07 5 9.61 8.75 -.42 -1.9sFTFQAntiB N BTAL 21.80 18.31 117 21.44 333 21.80 21.00 +.46 +11.2tFTFQMom N MOM 26.26 23.71 23.71 1 24.28 23.71 -.41 -1.4tFTFQValu N CHEP 27.13 22.44 1 22.21 1 22.78 21.99 -1.78 -14.8 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.87 0 23.87 23.87 -.02 -3.9 FRP Hldgs Q FRPH 16 67.70 41.90 11 48.69 141 51.35 47.84 -1.29 +10.0tFS Bncp Q FSBW .56 1.2 10 66.40 43.00 9 45.00 111 48.64 43.00 -2.81 -17.5tFS Invest N FSIC .76 12.0 8 8.30 6.38 1218 6.32 6041 6.68 6.26 -.34 -14.0 FSB Bcp n Q FSBC 18.50 16.01 1 16.75 6 17.42 16.75 -.60 -1.5 FTD Cos Q FTD 11.76 2.16 45 2.35 393 2.77 2.29 +.03 -67.3tFTE Net n A FTNW 26.25 7.70 30 8.80 366 9.90 7.70 -.45 -46.7 FTI Cnslt N FCN 30 81.91 36.23 667 69.12 3945 76.28 66.51 +1.52 +60.9 FTS Intl n N FTSI 22.60 9.38 584 11.58 2919 12.59 10.74 -.92 -40.9 FVCBkcp n Q FVCB 59 20.30 16.43 3 17.13 99 17.46 16.57 +.08 -14.4 Fabrinet N FN 17 48.97 24.02 240 41.97 2182 45.70 41.09 -3.02 +46.2tFacebook Q FB 27 218.62 145.60 31229 145.37 118472 157.34 143.80 -8.68 -17.6 FactsetR N FDS 2.56 1.2 26 237.29 183.89 334 213.39 1600 224.16 211.38 -6.29 +10.7 FairIsaac N FICO .08 48 241.10 141.90 433 189.88 1726 210.00 187.82 -17.86 +23.9 FalcMinrl Q FLMN .90 9.0 11.70 9.47 47 9.95 853 10.70 9.50 -.50 +3.6 FDaves Q DAVE 9.65 3.55 7 5.11 76 6.34 5.05 -1.22 -22.0tFangHldg N SFUN .20e 9.8 1 5.69 1.91 1319 2.04 11039 2.28 1.91 -.16 -63.4 Fanhua Q FANH .90e 3.2 47 38.24 14.50 185 27.92 835 28.20 26.68 +.97 +29.1 FarPtAc un N FPAC/U 10.45 10.06 1 10.16 11 10.19 10.11 +.05 Farfetch n N FTCH 32.40 18.39 2350 19.90 9651 22.41 18.53 -1.10 -30.1 FarmerBrs Q FARM 35.05 23.60 31 24.43 183 25.81 24.33 -.10 -24.0 FarmMer s Q FMAO .56 1.3 27 49.99 34.46 7 41.71 51 42.83 40.49 +.48 +2.2 FarmersNB Q FMNB .32f 2.4 16 16.90 12.80 50 13.25 163 14.83 13.15 -.84 -10.2 Farmland N FPI .20m 2.9 63 9.68 5.15 166 6.88 1025 7.20 6.67 +.07 -20.7 Farmln pfB N FPIpB 1.50 6.8 27.24 17.30 10 21.94 74 22.44 21.66 -.02 -14.9 FaroTech Q FARO 70.20 37.30 66 50.16 337 53.10 46.79 -2.04 +6.7 Fastenal Q FAST 1.60 3.2 20 61.14 45.96 3511 49.35 17625 52.63 48.01 -2.25 -9.8 FateThera Q FATE 16.94 3.80 564 13.43 4095 14.14 11.31 -.71 +119.8sFauquier Q FBSS .48 2.1 30 26.90 18.99 22.54 27 26.90 20.20 -1.71 +2.9tFedExCp N FDX 2.60 1.2 9 274.66 208.85 1678 210.53 8842 220.67 208.10 -9.27 -15.6 FedNatHld Q FNHC .32 1.5 19 26.76 12.84 36 21.36 413 21.96 20.73 +.41 +28.9tFedAgric N AGM 2.32 3.4 99.11 64.69 37 67.72 207 68.76 64.69 +1.19 -13.4tFdAgricA N AGM/A 2.32 3.7 19 87.76 61.94 0 63.26 2 63.26 61.94 +1.26 -13.0 FAgMt pfA N AGMpA 1.47 5.9 26.25 24.50 4 25.11 10 25.16 24.91 +.03 -.1 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 0 25.90 5 25.97 25.84 +.15 -1.7 FAgMt pfC N AGMpC 1.50 5.9 28.64 25.25 2 25.30 2 25.75 25.30 -.80 -9.0 FedRlty N FRT 4.08f 3.3 21 134.52 106.41 514 122.52 2528 123.79 118.49 -.38 -7.7 FedRlt pfC N FRTpC 1.25 5.5 25.48 21.29 6 22.90 51 23.31 22.38 +.22 -9.0 FedSignl N FSS .28 1.3 21 28.32 18.37 179 21.86 1194 23.75 21.50 -1.31 +8.8 FedlStAc n Q FSAC 11.00 9.65 1 10.01 7761 10.09 9.65 -.07 +3.1 FedlStA wt Q FSACW 1.20 .95 1.10 -4.3 FedlStA un Q FSACU 11.10 9.53 10.94 1 11.00 10.10 +.14 +6.7 FedInvst N FII 1.08 4.3 9 36.76 22.06 2162 24.87 7162 25.07 22.14 +2.08 -31.1tFedPMu N FMN .88 7.2 14.54 12.21 14 12.24 209 12.33 12.21 -.07 -12.8tFenncPhr n Q FENC 14.99 6.88 165 7.11 505 7.52 6.88 -.36 -29.0 Ferrari n N RACE 149.85 103.65 905 116.17 4542 117.52 111.71 -.34 +10.8tFerrellgs N FGP .40 26.1 5.07 1.60 654 1.53 2139 1.88 1.52 -.24 -64.3tFerro N FOE 13 25.50 15.91 668 16.11 5016 17.58 15.62 -1.21 -31.7tFerrogl n Q GSM .24 4.0 12 17.61 5.77 470 6.06 2940 6.65 5.77 -.56 -62.6 FiatChrys N FCAU 24.95 15.19 6308 16.02 39238 16.68 15.23 +.51 -10.2 FibriaCelu N FBR .09e .5 22.05 13.34 1356 19.55 7672 19.84 19.29 +.27 +33.0 Fibrocll rs Q FCSC 14.30 1.75 120 1.94 1152 2.09 1.86 -.01 -39.4 FibroGen Q FGEN 68.55 40.74 486 46.82 3639 52.92 45.18 -6.08 -1.2 FidCorpBd N FCOR 1.58 3.3 51.02 46.30 13 47.81 29 47.99 47.71 -.03 -6.1 FidLtdTm N FLTB .98 2.0 50.49 49.05 27 49.33 174 49.39 49.12 +.20 -1.6 FidTotBd N FBND 1.20e 2.5 50.48 48.07 51 48.31 198 48.34 48.11 +.22 -3.9 FidD&D n Q FDBC .96 1.5 75.00 35.50 1 65.75 9 68.02 64.50 -.05 +59.2 FidCnsDis N FDIS .40e 1.0 45.84 35.82 238 40.46 4021 42.24 40.03 -1.45 +3.4 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 150 32.48 2366 33.42 32.32 -.52 -5.3 FidEnergy N FENY .53e 2.9 22.21 17.78 418 18.55 4859 20.08 18.25 -1.51 -7.5tFidFinan N FNCL .60e 1.6 43.90 36.53 784 36.82 2997 38.77 36.44 -1.91 -9.7 FidHlthCre N FHLC .70e 1.6 47.18 38.45 359 42.59 1530 44.70 42.03 -2.03 +6.5tFidIndls N FIDU .56e 1.6 41.28 35.17 122 35.21 1048 37.29 34.73 -2.01 -9.0 Fid Val n N FVAL 35.47 30.71 20 31.98 124 33.43 31.69 -1.32 -2.7 Fid Qual n N FQAL 35.05 30.09 25 31.64 106 33.05 31.38 -1.32 -.5 FidInfoTch N FTEC .42e .8 60.90 47.41 1106 53.87 3858 56.39 53.02 -1.73 +7.8 Fid Moment N FDMO 35.68 29.69 62 31.55 202 33.07 31.15 -1.34 +.9 Fid LowVol N FDLO 34.00 28.95 27 31.46 247 32.62 31.22 -1.02 +2.8 Fid RisR n N FDRR 32.80 28.92 87 30.13 455 31.25 29.90 -.99 -1.7 Fid CoreD n N FDVV 31.13 27.16 72 28.75 397 29.94 28.55 -1.05 +.2 FidMsciRE N FREL .86e 3.7 25.45 21.73 180 23.06 728 23.75 22.85 -.28 -6.6 FidUtils N FUTY 1.21e 3.4 37.01 30.99 349 35.12 1144 36.45 34.86 -.81 +1.8 FidTelecm N FCOM .76e 2.6 32.96 27.59 199 29.27 685 31.53 29.06 -1.94 -5.3tFidelMatls N FMAT .53e 1.8 37.11 28.93 54 29.14 402 30.79 28.72 -1.46 -16.8 FidNasdIdx Q ONEQ 2.29e .8 319.34 256.30 95 280.61 347 294.47 276.86 -11.09 +3.5tFidlNatFn N FNF 1.28f 4.0 13 42.52 32.03 1709 32.32 10283 35.03 31.14 -2.57 -17.6 FidNatInfo N FIS 1.28 1.3 19 110.83 89.31 1244 101.37 7738 104.73 100.30 -2.38 +7.7 FidelSo Q LION .48 2.1 15 27.05 20.28 62 23.06 630 23.55 22.60 -.21 +5.8 FidClayOp N FMO 1.72f 16.0 15.43 10.27 209 10.75 928 11.79 10.64 -.98 -18.3 FidusInvst Q FDUS 1.56a 11.8 8 16.94 12.63 61 13.27 314 13.66 13.11 -.35 -12.6 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 0 25.21 11 25.45 24.98 -.04 +.8 Fieldpt wt A FPP/WS .02 .00 .00 FiestaRst Q FRGI 30.88 15.66 149 26.52 767 29.00 26.04 -2.05 +39.6tFifthThird Q FITB .72 2.8 7 34.67 24.10 10063 25.86 55188 26.43 24.10 -.47 -14.8 FifthT pf Q FITBI 1.66 6.1 30.00 26.80 17 27.35 74 27.62 27.10 -.31 -4.0t51job Q JOBS 114.63 52.15 335 58.24 2739 60.42 52.15 +.24 -4.3 58.com N WUBA 72 89.90 56.70 1322 61.39 6555 67.36 56.83 -.88 -14.2tFnclInst Q FISI .96 3.5 14 34.35 26.48 53 27.58 310 30.89 26.48 -.52 -11.3 Finisar Q FNSR 25.41 14.25 1240 16.32 8374 18.16 15.91 -1.48 -19.8 FinjanH Q FNJN 2 5.54 1.66 280 3.50 1409 3.99 3.46 -.45 +62.0 FireEye Q FEYE 19.36 13.40 3923 16.97 26791 18.02 16.64 +19.5tFstAFin n N FAF 1.52 3.5 18 62.71 42.54 1437 43.70 5514 46.03 41.96 -2.30 -22.0 FstBcpPR N FBP 31 9.38 4.48 2584 9.16 13041 9.31 8.39 -.02 +79.6tFstBcpME Q FNLC 1.16 4.3 15 32.33 25.03 12 26.77 67 27.10 25.03 -.23 -1.7 FtBcpNC Q FBNC .40 1.1 21 43.14 33.88 106 35.50 822 39.65 34.28 -3.94 +.5 FstBcMiss Q FBMS .20 .6 22 43.53 29.73 26 34.42 150 39.02 32.89 -2.21 +.6 FstBkNJ Q FRBA .12 1.0 16 15.00 11.15 63 11.76 122 12.70 11.75 -.11 -15.1tFstBusey rs Q BUSE .80 2.9 18 33.25 26.61 117 27.37 606 29.06 26.61 -1.34 -8.6tFBusnFn s Q FBIZ .56 2.8 14 26.95 19.55 21 20.11 81 21.20 19.55 -.41 -9.1sFrstCap Q FCAP .92 2.2 19 47.42 35.07 0 42.39 16 47.42 40.32 +1.74 +15.4tFtChoBc n Q FCBP 33.50 20.81 9 21.50 114 23.65 20.81 -1.95 -22.5 FCtzBA Q FCNCA 1.60f .4 21 488.44 382.01 21 415.87 177 428.00 398.11 -10.43 +3.2tFstCwlth N FCF .36 2.8 16 17.91 12.01 1076 12.86 6095 14.89 12.01 -1.92 -10.2 FCmtyBsh Q FCBC .84 2.5 19 36.09 25.85 23 33.56 175 34.15 32.22 +.69 +16.8tFCmtyCp Q FCCO .40 1.9 17 26.25 20.33 9 21.38 73 22.35 20.33 +.48 -5.4 1stCnstBn Q FCCY .30f 1.6 13 27.00 16.15 23 19.32 126 20.85 19.02 +.16 +5.6 FstData n N FDC 11 26.62 14.73 27833 21.60 59386 23.56 21.20 -1.81 +29.3 FstDefiF s Q FDEF .68 2.6 10 35.00 25.14 36 26.29 226 26.95 25.49 -.54 +1.2tFFnclOH Q FFBC .80 3.2 14 33.70 24.05 564 25.31 2742 25.59 24.05 +.41 -3.9 FstFnBksh Q FFIN .84f 1.5 28 61.86 43.05 202 57.05 1230 57.70 54.27 -.26 +26.6 FstFnIN Q THFF 1.02 2.3 15 53.05 40.75 21 44.31 128 49.05 42.76 -2.91 -2.3 FstFnNwst Q FFNW .32 2.2 16 21.82 13.13 13 14.25 94 14.75 13.75 -.41 -8.1tFstFound s Q FFWM 19 20.43 14.00 219 15.83 1821 15.98 14.00 +1.05 -14.6tFstGtyBc n Q FGBI .64b 2.9 29.50 20.70 13 22.32 37 24.23 20.70 +1.30 -10.7tFsHawaii n Q FHB .96 4.1 32.36 23.17 1765 23.51 10322 24.73 22.91 -1.17 -19.4tFstHorizon N FHN .48 3.1 13 20.86 14.94 3411 15.37 20395 15.68 14.94 -.25 -23.1 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 6 25.10 31 25.12 24.98 +.04 -.4 FstInRT N FR .87 2.8 20 34.04 27.61 958 30.72 4335 31.67 30.06 +.07 -2.4tFIntntBcp Q INBK .24 1.0 10 42.40 24.20 106 25.00 347 27.70 23.81 -1.95 -34.5 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 1 25.50 3 25.50 25.02 +.05 -3.8 FstIntBc A Q FIBK 1.12 2.7 19 47.05 36.00 267 40.98 1353 43.24 38.49 -2.10 +2.3 FMajSilv g N AG 8.48 4.93 2867 5.71 13448 6.50 5.60 -.54 -15.3 FstMerch Q FRME .88 2.1 18 50.44 37.60 193 41.63 974 42.35 39.68 -.52 -1.0 FstMidIll Q FMBH .72f 2.0 16 42.46 30.01 33 35.68 216 36.84 33.44 -.47 -7.4tFMidBc Q FMBI .44 2.0 18 27.70 21.25 1046 21.76 4338 24.88 21.25 -2.88 -9.4tFstNwBc n Q FNWB 39 18.35 13.56 20 14.12 160 15.00 13.56 -.47 -13.4tFstRepBk N FRC .72 .8 18 106.75 84.48 1157 86.62 6645 90.39 84.48 -3.08 FstRep pfD N FRCpD 1.38 5.8 25.84 23.07 5 23.84 56 24.09 23.62 +.06 -6.6 FstRep pfE N FRCpE 1.75 6.9 26.93 25.22 15 25.30 49 25.40 25.29 -.05 -3.2 FstRep pfF N FRCpF 1.43 5.9 26.90 23.50 9 24.14 56 24.56 24.11 +.04 -6.4 FtRepB pfH N FRCpH 1.28 5.5 25.97 22.85 14 23.10 62 23.41 22.88 -.09 -9.1 FtRpBk pfG N FRCpG 26.67 23.00 21 23.69 92 23.78 23.41 +.31 -8.4 FstSavFin Q FSFG .60 1.0 15 80.01 54.57 1 62.51 4 67.49 62.51 -2.81 +9.6tFstSolar Q FSLR 24 81.72 42.17 5173 39.38 12096 46.73 39.15 -7.22 -41.7 1stSource Q SRCE 1.00 2.2 16 59.33 39.93 79 45.84 434 47.01 42.88 -.91 -7.3tFTNDXTc Q QTEC .58e .8 83.42 68.60 335 69.55 1508 73.47 68.38 -3.11 -3.3 FtTr AbsRet Q FAAR .84e 34.79 27.00 9 27.46 232 27.83 27.31 -.24 -6.4 FtTr 22 n N FIV 9.68 8.88 79 9.02 493 9.13 8.98 -.03 -1.2tFT RisDv n Q SDVY .11e .6 22.04 19.18 1 19.07 3 19.71 19.07 -1.03 -9.2 FtTrGlob N FAM .90 9.9 11.94 9.09 62 9.12 258 9.31 9.12 -.17 -21.2 FT MCGr N FNY .15e .4 47.20 37.15 69 39.58 200 41.72 38.71 -1.98 +1.0tFT AsiaPc Q FPA 1.01e 3.7 38.10 27.49 3 27.30 186 28.98 27.11 -1.46 -23.6tFT Europe Q FEP .65e 2.0 42.49 32.90 196 33.15 970 34.60 32.72 -1.55 -15.1 FT LatAm Q FLN 2.01e 10.5 23.23 17.33 6 19.07 15 19.30 18.75 -.11 -6.6 FT Brazil Q FBZ 1.62e 12.0 17.67 10.42 7 13.46 78 13.51 12.94 +.38 -13.3tFT China Q FCA .68e 2.8 34.79 24.29 1 24.01 4 25.64 24.01 -.92 -19.1tFT Japan Q FJP .77e 1.5 63.38 51.09 77 50.60 184 53.90 49.97 -3.10 -15.5tFT SKorea Q FKO .59e 2.7 32.08 22.27 3 21.65 42 23.61 21.65 -1.70 -26.7tFT DevMkt Q FDT .96e 1.9 67.22 51.44 204 51.47 1091 54.24 50.83 -2.76 -17.5tFT EmMkt Q FEM .64e 2.8 31.32 22.65 337 22.79 845 23.75 22.53 -.56 -18.3tFT Germny Q FGM 1.04e 2.6 55.51 39.96 17 40.60 43 42.53 39.90 -2.17 -20.7tFT MCVal N FNK .40e 1.2 37.99 32.79 23 32.98 43 34.32 32.55 -1.43 -9.1tFT Canada Q FCAN .29e 1.3 27.35 22.12 1 22.23 5 23.19 21.96 -1.00 -16.2tFT UK Q FKU 1.57e 4.6 43.39 34.25 1 34.35 33 35.04 34.25 -.91 -13.9tFT Switzld Q FSZ .78e 1.7 56.74 44.18 38 45.01 103 46.38 44.18 -1.29 -14.7tFT HKong Q FHK 2.82e 8.6 46.25 32.75 32.75 4 34.05 32.75 -.45 -22.8 FT IndNif50 Q FTW 1.47e 3.8 39.68 34.92 39.03 +8.8 FT SCGr N FYC .04e .1 53.19 39.88 84 44.33 370 46.53 43.39 -1.88 +4.3tFT EmMSC Q FEMS 1.65e 5.1 47.47 32.11 62 32.34 233 33.90 32.09 -1.21 -25.4tFTDvMkSC Q FDTS .97e 2.7 48.51 35.85 24 36.14 68 38.13 35.42 -1.84 -18.6tFT SCVal N FYT .26e .8 40.30 33.92 21 34.29 57 35.92 33.90 -1.20 -7.0tFT EurzAlp Q FEUZ .50e 1.4 48.43 36.16 23 36.41 213 38.00 35.77 -1.70 -17.1 FT MegaCp N FMK .44e 1.3 37.50 32.12 9 34.17 24 35.67 33.80 -1.35 +2.0tFstT BICK Q BICK .34e 1.4 33.60 24.27 11 24.72 64 25.64 24.27 -.58 -18.1tFTEurSelDv N FDD 1.09e 8.8 14.79 12.27 502 12.32 3163 12.68 12.18 -.41 -10.3 FTDJMic N FDM .49e 1.1 53.34 44.09 37 45.80 161 47.48 45.29 -1.39 -3.5tFT DynEq N FDEU 1.45 10.4 20.20 13.84 52 13.95 369 14.45 13.78 -.43 -25.4 FtTrInOp n Q FCEF .36 1.8 23.93 20.04 5 20.33 91 20.99 20.17 -.64 -7.7 FtTrMun n Q MCEF 19.04 17.04 3 17.12 5 17.12 17.08 +.01 -8.7 FtTEqCom N ERM 23.79 21.03 2 21.44 19 22.51 21.26 -.95 -4.1 FtT EqTact N TERM 23.97 19.41 11 21.44 41 22.29 21.35 -.91 -4.1 FtTrOpp n Q FIXD 1.52 3.1 51.60 48.42 45 48.72 801 48.79 48.43 +.16 -4.0 tFTNsdGrid Q GRID .19e .5 53.73 41.39 10 41.25 28 42.89 41.14 -1.78 -19.1 FTMltAInc Q MDIV 1.20e 6.7 19.45 17.60 95 17.83 474 18.26 17.74 -.41 -6.2tFT PfdSec N FPE 1.02e 5.4 20.19 18.67 982 18.72 3776 18.87 18.67 -.11 -6.4 FTNsqTDv Q TDIV .86e 2.5 38.86 33.25 86 34.72 672 36.29 34.34 -1.25 -1.4tFTLwDOpp Q LMBS 1.41 2.8 52.03 50.79 151 50.88 1525 50.94 50.79 -.01 -1.5tFT BuyInc Q FTHI .96 4.5 24.00 21.50 6 21.40 282 22.34 21.33 -.83 -8.2 FT StratInc Q FDIV 2.34 4.9 52.20 46.89 4 47.62 41 48.46 47.00 -.90 -6.9tFT HdgBuy Q FTLB .66 3.1 23.65 21.34 24 21.41 171 22.11 21.11 -.65 -7.2 FTEnhSht Q FTSM 1.11 1.9 60.10 59.92 579 59.98 4857 60.08 59.95 -.09 FT RisDiv Q RDVY .40e 1.4 32.00 27.97 190 28.38 607 30.15 28.04 -1.61 -5.0 FT SSICv Q FCVT .48a 1.7 32.38 27.52 65 28.18 300 29.05 27.95 -.83 -1.6tFT DWF5 Q FV .18e .7 31.80 26.22 1405 26.39 2829 28.06 25.98 -1.47 -4.3 FT HeitGl N PRME 21.67 17.96 19.46 1 19.51 19.46 -.08 -2.5tFT SPIntDv Q FID .86e 5.3 19.83 16.05 3 16.13 11 16.55 16.05 -.33 -13.4 FT AmIndR Q AIRR .08e .3 28.70 22.55 34 24.19 159 25.72 23.84 -1.14 -11.7tFT AI Rob n Q ROBT .07p 32.86 27.34 26 27.48 96 28.81 27.05 -1.24 -4.4 FT US Eq Q RNDV .35e 1.7 23.04 20.40 0 20.78 5 20.87 20.74 -.60 -4.2 FT SmCap Q RNSC .22e 1.1 23.70 20.00 1 20.66 7 21.57 20.62 -.87 -4.0tFT MdCap Q RNMC .19e 23.12 20.19 8 20.16 19 20.96 19.99 -.75 -7.1tFT LgCap Q RNLC .18e 23.27 20.66 9 20.63 26 21.81 20.63 -1.33 -5.3tFT EM Sl n N RNEM 59.26 46.10 1 45.95 3 52.17 45.95 -.77 -15.7tFT DevInt Q RNDM .45e 55.12 46.18 0 46.62 5 47.73 46.18 -1.18 -10.7tFTNsTrn ef Q FTXR .33e 1.4 27.65 23.07 23.25 3 23.60 23.07 -.22 -10.3tFTNsSem ef Q FTXL .14e .5 36.21 25.50 13 25.58 75 27.54 25.11 -1.77 -15.5 FsTrNsRt ef Q FTXD .82e 3.6 25.05 19.43 1 22.88 2 23.42 22.88 -.48 +6.7 FTNasPh ef Q FTXH .51e 2.4 23.94 19.28 2 21.68 8 22.49 21.20 -.78 +1.3 FTNsOil ef Q FTXN .37e 1.8 26.12 18.49 50 21.09 117 22.80 20.67 -1.81 -.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.45 2 19.53 19.45 -.44 -6.4tFTNsBk ef Q FTXO .40e 1.6 32.44 24.63 320 25.08 2069 26.43 24.63 -1.20 -14.6tFTDorW n Q FVC .17e .7 29.78 24.40 87 24.57 530 26.05 24.20 -1.40 -4.3tFT DWInt Q IFV .32e 1.8 24.24 17.73 190 18.06 1083 18.83 17.73 -.58 -18.8 FT LgShEq N FTLS .16e .4 41.72 37.47 14 37.91 150 38.81 37.68 -.81 -3.5 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 5 36.36 48 36.70 36.12 -.34 -13.8 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 12 49.64 16 49.80 49.46 -.11 -1.7tFT RivAsia Q RFAP 1.14e 2.3 64.93 50.94 3 50.56 18 53.31 49.94 -2.68 -16.5tFT RivDev Q RFDI 1.09e 2.0 68.99 54.17 39 54.46 371 56.67 53.82 -2.20 -15.0tFT RvfrDyE Q RFEM 1.12e 2.0 79.04 55.15 31 55.26 70 58.01 54.50 -1.68 -21.6tFT RivEur Q RFEU .95e 1.7 70.58 55.16 12 55.75 80 57.57 55.15 -2.08 -14.7 FT PfInc n N FPEI 20.31 18.24 46 18.79 312 18.97 18.67 -.09 -6.7 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 49.42 6 49.60 49.32 +.07 -4.2tFT VolIn n N HDMV 36.34 31.07 7 31.26 42 31.90 30.84 -.76 -8.9 FT VolD n N HUSV 24.32 21.53 48 22.57 171 23.22 22.50 -.68 -1.8tFTEgyInco A FEN 2.32 11.7 28.00 20.21 98 19.87 618 21.79 19.75 -1.73 -25.0tFTEnInfra N FIF 1.32a 9.1 18.90 14.57 93 14.58 443 15.54 14.50 -.91 -18.2 FtTrEnEq N FFA .96 6.6 16.73 14.32 59 14.47 238 15.31 14.44 -.78 -10.6 FTCapStrn Q FTCS .59e 1.2 55.99 48.51 189 50.61 937 52.70 50.10 -1.88 -.8 FTArcaBio N FBT 159.85 117.85 281 133.59 5548 144.72 130.29 -10.27 +7.2 FTDJInet N FDN 147.73 103.77 947 122.17 5518 128.71 120.02 -4.71 +11.2 FTN100ExT Q QQXT .14e .3 53.48 45.69 10 47.50 185 49.75 47.07 -2.19 -2.3tFsTrGrEn Q QCLN .08e .4 21.73 17.61 7 17.82 88 18.45 17.61 -.54 -12.2 FTrTUSAlp Q TUSA .24e .8 36.63 31.17 1 31.52 18 33.24 31.19 -1.72 -4.8tFT RNG N FCG .22e 1.1 24.67 19.20 218 19.42 1021 21.62 19.01 -2.22 -14.7 FstTrDrcy ef Q DWPP .27e 1.0 30.85 27.15 15 27.36 27 28.56 27.26 -1.31 -4.9 FT ConDis N FXD .30e .8 45.57 38.00 84 39.10 727 40.52 38.68 -1.23 -7.1 FT ConStap N FXG .75e 1.6 51.57 44.32 57 45.58 563 47.44 45.33 -1.51 -6.3 FT Engy N FXN .33e 2.2 18.22 12.83 716 14.90 6158 16.33 14.58 -1.43 -3.7tFT Fincl N FXO .65e 2.2 32.97 28.86 295 29.06 1612 30.29 28.74 -1.16 -7.2 FT HlthCr N FXH 85.31 65.80 246 74.60 1326 78.98 73.28 -3.99 +6.9tFT IndPrd N FXR .16e .4 43.24 35.96 580 36.13 3340 38.31 35.53 -2.02 -11.0tFT Matls N FXZ .37e 1.1 46.43 34.60 48 35.10 483 37.13 34.40 -1.96 -19.9 FT Tech N FXL .13e .2 64.83 49.52 552 53.15 1957 56.95 52.35 -2.92 +3.6 FT Utils N FXU .67e 2.5 28.51 23.46 229 27.28 1390 28.45 27.10 -1.12 +4.8 FTCloudC Q SKYY .13e .3 57.07 42.70 394 50.05 1536 52.56 49.39 -1.69 +9.1tFTDJGlDiv N FGD 1.42e 6.1 28.07 23.23 159 23.11 341 23.98 22.88 -.89 -12.3tFTNdqAuto Q CARZ .88e 2.7 45.00 32.23 7 33.01 14 33.24 32.23 +.14 -21.8tFT EurE n Q FPXE 19.49 17.96 0 17.60 1 18.31 17.60 -.80 -9.7tFT GblAg rs Q FTAG .38e 1.6 29.98 23.19 23.19 1 24.33 23.19 -1.42 -17.6tFT GblNRs Q FTRI .45e 3.8 13.25 11.67 11.80 5 12.13 11.67 -.40 -4.7 FT Cybersc Q CIBR .03e .1 28.92 21.41 528 24.28 1729 25.76 23.86 -1.08 +5.0tFTIntlIPO Q FPXI .28e .9 39.87 30.55 2 30.45 7 31.84 30.26 -1.24 -13.9 FT GlbRE N FFR .75e 1.7 46.68 41.42 4 43.24 22 43.72 42.72 -.42 -4.9 FT NAEngy N EMLP .93e 4.1 25.03 21.43 412 22.58 2639 23.62 22.44 -1.01 -8.1 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 304 47.90 1569 48.16 47.84 -.21 -.3tFTTactHY Q HYLS 2.64 5.6 49.11 47.00 120 46.96 909 47.52 46.92 -.47 -3.3 FT GlbCmd Q FTGC .26e 21.88 19.14 23 19.81 276 19.94 19.34 -.08 -4.3tFT HiLgSh N FSD 1.20 8.5 17.18 14.07 183 14.07 452 14.34 14.01 -.24 -14.4 FT USIPO N FPX .32e .5 75.99 64.73 55 66.43 590 69.63 65.64 -2.96 -2.7tFTChnd N FNI .19e .6 43.90 29.74 40 30.69 142 31.63 29.74 -.23 -22.5 FT Dow30 n N EDOW 23.96 19.75 2 22.26 41 22.80 22.13 -.72 +.6tFT EngCn N FLM .58e 1.2 63.91 49.63 19 49.49 89 52.09 49.02 -2.66 -16.9 FT Wtr N FIW .21e .5 51.71 44.56 24 45.45 276 47.03 44.78 -1.42 -6.7 FT IntPfd N FPF 1.95 9.6 25.10 20.00 158 20.34 1062 20.66 20.25 +.06 -16.5tFT LCCore N FEX .58e 1.0 63.26 55.53 262 55.58 922 58.50 54.95 -2.76 -5.1 FT LCGr N FTC .24e .4 70.93 58.66 78 60.81 357 64.57 59.96 -3.28 -.6tFT LCVal N FTA .82e 1.7 57.69 49.95 118 49.52 546 51.93 49.12 -2.31 -9.4tFT MLP&E N FEI 1.42 12.5 16.50 11.56 205 11.38 747 12.15 11.27 -.72 -26.7tFT MgdMu Q FMB 1.35 2.6 53.82 51.76 45 51.97 364 52.02 51.76 +.10 -2.9 FT MCCore N FNX .51e .8 73.11 61.57 62 62.85 337 65.94 61.77 -2.83 -4.4 FTMstrDv N FDL .79e 2.8 31.14 27.37 176 28.46 779 29.53 28.28 -1.03 -5.4 FTFutStrt N FMF 51.53 37.80 1 48.63 12 49.29 48.53 -.63 +2.1 FstTrMtg N FMY 1.02 7.7 14.46 13.10 0 13.26 5 13.42 13.22 -.09 -6.8 FT MultCG N FAD .20e .3 77.78 62.52 12 65.94 63 69.68 64.95 -3.31 +.5tFT MultCV N FAB .45e .9 59.34 52.09 3 51.88 19 53.90 51.70 -2.22 -8.9 FTNDXEq Q QQEW .27e .5 64.33 55.43 46 56.49 197 59.18 55.70 -2.47 -2.5tFT NsdABA Q QABA .75e 1.6 58.63 45.74 116 47.03 459 49.38 45.74 -2.11 -10.3tFTSmartph Q FONE .86e 2.0 55.89 44.20 13 43.50 256 45.83 42.92 -2.03 -16.7tFT MLPEn N FPL 1.26 14.3 13.49 8.97 164 8.80 611 9.45 8.74 -.67 -25.8 FT REIT N FRI .39e 1.7 24.38 20.20 33 22.66 180 23.11 22.20 -.03 -2.7 FT SCCore N FYX .38e .6 70.45 56.67 340 59.82 674 62.61 58.84 -2.27 -2.2 FTSpecFin N FGB .70 11.8 6.95 5.65 68 5.91 169 6.21 5.87 -.33 -3.7tFTrVL100 N FVL .05e .3 25.04 19.91 1 19.82 12 21.05 19.82 -1.33 -15.2 FTrVLDv N FVD .57e 1.9 32.20 28.89 757 30.02 3157 31.06 29.81 -1.00 -2.7 FT EmOp N FEO 1.40 11.6 17.42 11.95 35 12.04 83 12.56 11.98 -.40 -26.2tFstUSBcsh Q FUSB .08 .9 27 14.38 8.75 3 8.90 20 10.23 8.75 -1.11 -30.5 FstUtdCp Q FUNC .36 2.1 16 24.32 16.60 6 17.30 43 18.80 17.05 -1.01 -.6tFirst LI s Q FLIC .60 3.1 8 33.50 19.16 38 19.64 235 20.90 19.10 -.93 -31.1tFTrSenFlt N FCT .72 6.0 13.42 12.08 65 12.10 404 12.28 12.08 -.18 -5.8sFirstEngy N FE 1.44 3.9 8 39.01 29.34 7816 36.71 25510 39.01 36.32 -2.14 +19.9 FsthdTech Q SVVC 17.74 7.82 49 13.84 160 16.44 13.00 -2.78 +54.5 FstSvc n Q FSV .54 .7 39 90.21 62.90 33 72.33 194 82.51 72.06 -9.10 +3.4 Fiserv s Q FISV 37 82.79 60.19 2169 77.90 10863 80.00 76.54 -.63 +18.8tFitbit n N FIT 7.79 4.46 6305 4.56 23473 4.87 4.40 -.19 -20.1 FiveBelow Q FIVE 136.13 54.71 816 110.37 3824 117.42 108.76 -4.43 +66.4t500.com N WBAI 31 23.22 6.82 23 7.07 144 7.53 6.81 -.23 -30.1tFvPntHld n N FPH 15.04 7.33 1016 7.53 2154 8.03 7.33 -.41 -46.6tFivePrime Q FPRX 47.63 11.93 204 12.62 2376 14.40 11.93 -1.68 -42.4tFiveStar Q FVE 1.80 .72 260 .71 516 .80 .66 -.04 -52.8 Five9 Q FIVN 49.50 22.51 444 36.27 2720 38.86 34.66 -.87 +45.8 FlagstarB N FBC 22 40.06 28.18 450 29.33 10291 30.95 28.51 -1.39 -21.6tF&C DynPf N DFP 1.92 8.7 28.36 21.70 44 21.98 368 22.33 21.70 +.04 -17.6 FlrtyPfdInc N PFD 1.08 8.7 16.34 12.21 31 12.41 298 13.09 12.32 -.31 -17.2 FlrtyPfdOp N PFO .88 7.8 12.32 10.60 15 11.27 128 11.74 11.13 -.24 -4.6 FlrtyPfdSc N FFC 1.63 9.4 21.47 17.02 85 17.36 678 17.60 17.31 +.11 -15.2 FlrtyTotR N FLC 1.63 9.2 22.00 17.60 32 17.79 143 18.13 17.75 -.11 -17.7 Flanign A BDL .25f .9 15 29.00 20.60 2 27.70 10 28.20 26.59 -.53 +17.4 Fleetcor N FLT 23 230.24 163.01 1025 188.40 3802 205.45 186.76 -15.69 -2.1tFlex Ltd Q FLEX 7 19.71 10.88 70519 7.09 99865 12.00 7.04 -4.78 -60.6 FlexPhm n Q FLKS 8.98 .39 566 .46 3986 .60 .44 -.13 -87.0 FlexUSTilt N TILT 1.74e 1.6 121.42 105.51 20 107.86 149 112.93 106.64 -5.78 -3.6tFlxEmgTilt N TLTE 1.26e 2.7 65.59 47.01 50 47.18 489 49.06 46.61 -1.26 -21.0tFlxUpstNR N GUNR .67e 2.2 35.54 30.83 405 30.98 2349 32.66 30.55 -1.60 -6.9tFlx3yrTips N TDTT .39e 1.6 24.65 23.80 124 23.89 867 23.90 23.80 +.07 -1.9tFlx5yrTips N TDTF .54e 2.2 25.46 23.93 67 24.07 332 24.08 23.93 +.13 -3.5tFlxCoreSl n N BNDC 28.51 23.70 23.70 31 24.72 23.70 -.18 -5.4tFlxGlbImp Q ESGG 101.95 90.81 3 90.95 33 93.51 89.64 -2.54 -4.2 FlxUS Imp Q ESG 69.69 59.95 2 62.65 9 65.07 62.65 -2.80 -1.5 FlexEMTilt N TLEH 33.14 25.84 26.46 0 26.46 26.46 +.11 -14.2tFlxDMTilt N TLDH 30.34 26.23 30 25.85 30 27.05 25.55 -1.02 -11.4tFlxRAstAlo Q ASET 29.37 26.34 17 26.17 19 27.14 26.08 -.88 -9.0 FlxUSQLgC Q QLC 36.38 31.60 84 32.76 106 33.93 32.53 -1.21 -1.7tFlxUSLgCp Q LKOR .41e 55.13 48.22 14 48.51 39 48.51 48.22 +.16 -11.4 FlxUSCpBd Q SKOR 1.24 2.5 51.37 48.53 15 48.71 28 48.76 48.54 +.10 -4.3 FlxDisDur Q MBSD .62e 2.7 23.94 22.69 8 22.78 34 22.87 22.69 +.05 -3.4 FlxGlbQRE N GQRE 1.33e 2.3 64.31 57.19 34 57.80 96 58.86 57.44 -.77 -7.9tFlxGblInfr N NFRA .95e 2.2 49.99 44.52 29 44.04 163 45.71 43.86 -1.71 -9.7tFlxDevTilt N TLTD 1.88e 3.2 73.71 58.43 74 58.73 285 61.19 57.68 -2.46 -15.1tFlxIntDvDf N IQDE 1.15e 5.5 27.04 21.04 8 20.91 132 21.77 20.68 -.85 -18.0tFlxIntDvDy N IQDY 1.02e 4.5 30.65 22.72 14 22.86 180 23.79 22.64 -.90 -20.0tFlxIntlDiv N IQDF 1.01e 4.6 28.63 21.86 150 21.80 1010 22.77 21.56 -.94 -18.6 FlxQDvDef N QDEF 1.19e 2.7 47.58 41.50 34 43.62 88 44.98 43.32 -1.45 -1.1tFlxQDvDyn N QDYN 1.22e 2.9 47.20 41.37 1 41.45 2 41.67 41.34 -2.24 -6.2 FlxQualDv N QDF 1.22e 2.8 48.14 42.24 210 43.62 654 45.34 43.19 -1.48 -3.1 FlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 196 75.52 289 75.54 75.40 +.02 +.1 FlexSh n Q FPAY 4.80 .68 182 .84 2961 .93 .76 -.02 -77.9 FlexSolu A FSI 2.10 1.33 10 1.47 16 1.55 1.46 -.03 -19.1tFlexionTh Q FLXN 29.10 15.36 509 15.09 5257 18.93 14.76 -3.85 -39.7tFlexstl Q FLXS .88 3.9 53.00 27.00 99 22.75 209 28.97 22.64 -5.54 -51.4tFlor&Dec n N FND 26 58.28 25.48 2615 25.41 8905 27.14 25.20 -.54 -47.8tFlotek N FTK 6.77 1.78 829 1.83 4142 2.01 1.70 -.15 -60.7 FlowrsFds N FLO .72 3.7 20 22.82 17.71 1295 19.12 7085 20.10 18.72 +.06 -1.0 Flowserve N FLS .76 1.7 56.86 37.71 1474 45.06 6929 50.12 44.53 -4.74 +7.0 Fluent Inc Q FLNT 6.95 1.95 189 2.40 1496 2.57 2.32 +.02 -45.5 Fluidigm Q FLDM 8.62 4.45 195 7.21 1110 7.72 7.05 -.30 +22.4tFluor N FLR .84 1.9 32 62.09 42.44 2301 44.16 8418 46.99 42.22 -2.50 -14.5tFlushFn Q FFIC .80 3.8 15 31.45 20.34 76 21.31 421 22.90 20.34 -.67 -22.5 FlyLeasing N FLY 1.00 7.5 13 15.32 11.54 43 13.27 327 13.73 13.09 -.28 +2.8 Foamix Q FOMX 7.60 4.40 390 4.82 2359 5.18 4.55 -.32 -19.8 FocFin A n Q FOCS 49.52 35.01 239 40.09 771 42.16 37.66 -1.75 +6.8 FEMSA N FMX .74e .8 101.12 80.86 559 92.15 1883 96.27 89.92 -3.36 -1.9 Fonar Q FONR 9 33.90 21.10 20 23.92 143 24.33 22.45 +.56 -1.8 FootLockr N FL 1.38 3.0 26 59.40 28.42 2575 45.61 13831 48.21 44.47 -1.78 -2.7tFordM N F .60a 6.7 5 13.48 8.17 100610 8.98 349798 9.06 8.17 +.63 -28.1 ForeScTc n Q FSCT 40.96 21.56 510 27.96 2133 29.16 26.50 -.84 -12.3tForshtAut n Q FRSX 7.30 2.14 1 2.15 73 2.45 2.12 -.28 -46.6 ForestCA N FCE/A .72 2.9 20 25.75 19.24 3332 25.16 11649 25.22 25.15 +4.4 Forestar N FOR 12 26.39 16.40 69 18.48 648 19.53 18.09 -.99 -16.0 FormFac Q FORM 31 18.65 11.10 276 11.80 1607 12.74 11.38 -.70 -24.6 FormulaSy Q FORTY .68e 1.9 45.65 32.55 3 36.74 3 37.38 34.53 -2.85 -9.4tForrestR Q FORR .80 2.1 50 50.00 36.19 37 38.95 148 41.56 36.19 -1.66 -11.9 ForsightEn N FELP .13 4.71 3.28 29 3.83 142 3.85 3.67 +.03 -12.4 Forterra n Q FRTA 15 12.30 4.47 1199 4.58 2196 5.11 4.54 -.39 -58.7 Fortinet Q FTNT 94.37 37.15 1814 78.19 9681 83.95 77.16 -3.01 +79.0 Fortis n N FTS 1.80f 5.5 38.24 30.88 418 32.97 3331 33.84 32.23 +.47 -10.1 Fortive n N FTV .28 .4 88.34 69.03 10320 73.06 23669 80.18 69.16 -6.73 +1.0tFortressBio Q FBIO 5.54 .87 168 1.05 1657 1.12 .87 +.09 -73.7tFortB pfA Q FBIOP 2.34 14.5 24.80 11.90 2 16.11 27 17.33 11.90 -1.64 -29.2 FortTrInf n N FTAI 1.32 7.8 20.13 15.45 94 16.87 575 17.67 16.50 -.70 -15.4 FortunaSlv N FSM 16 6.08 3.53 1099 3.84 3743 4.24 3.78 -.25 -26.4tFBHmSec N FBHS .80 1.9 14 73.62 44.75 6685 41.58 17771 47.03 41.17 -4.84 -39.2 FortySev n Q FTSV 16.86 12.16 68 12.59 295 15.36 12.31 -1.92 -16.3tForumEn N FET 17.95 8.24 1406 8.60 5749 9.26 8.13 -.68 -44.7 ForMrII un Q FMCIU 10.14 9.95 0 10.12 60 10.13 10.08 +1.7 ForwrdA Q FWRD .60 1.0 26 72.81 49.88 180 59.34 1098 65.15 55.55 -4.36 +3.3 Forward h Q FORD 26 4.45 1.13 24 1.53 956 1.56 1.41 +.06 +24.4 ForwdPh Q FWP 23.12e 6.70 1.63 21 1.65 139 2.30 1.64 -.47 -55.2 Fossil Grp Q FOSL 32.17 5.50 1750 21.16 6972 21.57 18.55 +2.50 +172.3 Foster Q FSTR .16 .9 30.30 16.19 15 17.61 110 18.69 16.77 +.44 -35.1tFoundBld n N FBM 16.40 10.03 50 9.77 421 11.04 9.74 -1.17 -33.9 FourCorP s N FCPT 1.10 4.2 20 27.48 21.28 334 26.13 2146 26.81 25.37 +.32 +1.7 FourSeEd n N FEDU 3.32 81.2 4 10.45 3.18 15 4.09 45 4.10 3.68 +.19 -54.6 FoxFactory Q FOXF 38 73.10 33.20 273 51.78 1615 58.09 50.02 -5.52 +33.3 Francesca Q FRAN 8.48 2.79 761 2.97 6398 3.26 2.83 +.17 -59.4 FrancoN g N FNV .96 1.5 58 86.06 58.26 864 62.10 3730 66.11 61.23 -2.77 -22.3 FrankCov N FC 31.20 18.00 22 21.35 92 22.60 21.00 -.85 +2.9 FrankElec Q FELE .48 1.1 25 51.45 38.45 107 42.14 585 42.89 38.87 +.43 -8.2 FrankFn n N FSB .40p 15 41.50 30.80 163 33.12 633 37.24 32.45 -4.06 -2.9tFrankLibInt N FLQH 28.16 23.54 0 23.40 0 23.72 23.40 -.73 -7.7tFrankLibEm N FLQE 35.59 28.07 156 28.18 295 29.13 27.96 -.67 -14.7tFrankLibGl N FLQD 30.47 26.73 1 26.43 5 27.21 26.43 -.90 -9.2tFrankLbGlE N FLQG 32.51 28.74 0 28.77 2 29.72 28.74 -.88 -5.9 FrnL LoV n N FLLV 33.24 28.98 1 30.78 3 31.62 30.76 -.84 +1.6tFrnkLInvGr N FLCO 24.87 23.22 0 23.28 3 23.29 23.22 +.04 -6.1 FrkL US Eq N FLQL 31.59 27.18 95 29.00 1746 29.91 28.72 -.94 +.3tFrnkL MunO N FLMI 25.00 24.11 24.11 1 24.15 24.11 -.08 -3.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 41

FrkL US Sm N FLQS 30.76 25.18 0 27.02 10 27.98 27.02 -.83 +3.2 FrkL USMid N FLQM 30.41 26.55 28.26 3 28.38 27.92 +.05 +.9 FrankRes N BEN .92 3.1 10 45.96 28.12 5586 29.31 29050 30.11 28.22 -.45 -32.4 FrkStPrp A FSP .36f 5.0 9 11.00 7.03 363 7.17 1462 7.45 7.06 -.11 -33.2tFrkLtdDur A FTF .74 8.0 12.13 9.22 563 9.33 2305 9.54 9.22 -.18 -21.1tFrkUnv N FT .47 7.2 7.36 6.51 60 6.54 257 6.65 6.49 -.07 -8.8 FranksIntl N FI .30 4.3 9.75 4.93 547 7.03 3055 7.79 6.65 -.70 +5.7 FredsInc Q FRED .24 9.8 5.66 1.30 529 2.46 6233 3.41 2.35 -.73 -39.3tFrptMcM N FCX .20 1.7 7 20.25 10.59 28572 11.50 146081 12.10 10.59 -.52 -39.3 FrghtCar lf Q RAIL .36 2.4 20.14 12.53 32 15.27 203 16.07 14.91 +.25 -10.6 FreqElec Q FEIM 11.38 7.30 8 10.82 55 11.19 10.30 -.26 +15.6tFresenMd N FMS .51e 1.3 57.94 38.91 402 40.06 1340 40.85 38.91 -.38 -23.8 FDelMnt N FDP .60 1.9 13 52.43 29.70 176 31.55 1381 32.51 29.88 +1.40 -33.8sFreshpet Q FRPT 40.58 15.05 216 37.96 1717 40.58 35.50 -.06 +100.3 FriedmInd A FRD .24f 2.7 11.47 5.15 20 8.82 79 9.01 7.05 -.08 +55.3tfrntdoor Q FTDR 49.92 33.23 853 33.23 3768 38.50 32.76 -4.03 -28.6 Fronteo Q FTEO 23.31 10.81 0 14.46 0 15.55 14.46 -2.26 +15.6tFrontr rs Q FTR 2.40 53.8 12.19 4.52 5217 4.46 18685 5.61 4.26 -1.02 -34.0sFrontlne rs N FRO .60e 6.80 3.79 1468 7.13 3230 7.18 6.15 +.51 +55.3 FuelTech Q FTEK 1.83 .90 22 1.15 137 1.22 1.13 -.08 +2.7tFuelCell rs Q FCEL 2.31 .72 835 .86 8427 .96 .72 -.10 -49.7 FulgentG n Q FLGT 5.56 2.73 12 3.44 64 4.07 3.41 -.17 -21.5 FulingGbl n Q FORK 5.65 2.35 1 3.42 29 3.70 3.42 -.31 -13.4tFullHseR Q FLL 4.10 1.99 35 2.70 396 2.98 1.99 -.04 -30.6tFullerHB N FUL .62f 1.5 18 59.58 42.07 405 42.29 2184 45.29 41.26 -2.76 -21.5 FultonFncl Q FULT .48 3.1 17 19.55 15.05 1878 15.68 7753 16.60 15.19 -.81 -12.4 Funko n Q FNKO 94 31.12 5.81 355 17.89 2111 20.43 17.57 -.33 +169.0 FutFintch lf Q FTFT 8.00 .96 304 1.28 1388 1.79 1.10 -.35 -69.3 FutureFuel N FF .24a 1.5 20 18.97 11.32 70 16.36 559 16.62 15.73 +.31 +16.1 FuweiF rs Q FFHL 4.93 1.70 29 2.10 356 2.50 2.03 -.16 -28.6G -:GWilliFood Q WILC 21 7.36 5.20 4 6.70 11 6.95 6.62 -.17 -6.8 G1Thera n Q GTHX 69.57 18.04 302 37.13 1940 47.20 35.67 -9.68 +87.1tGAMCO s N GBL .08 .4 30.44 20.01 21 20.14 143 21.42 20.01 -.71 -32.1 GATX N GATX 1.76f 2.4 14 91.12 56.00 236 72.50 2565 85.07 71.20 -10.10 +16.6 GATX 66 N GMTA 26.80 22.81 14 24.09 78 24.72 24.00 -.52 -8.3 GCI Lb A n Q GLIBA 55.47 41.33 1542 44.41 3919 48.05 42.47 -3.26 -18.9 GCI Lb pfA Q GLIBP .88e 27.99 18.40 13 24.20 33 24.80 24.03 -.52 +6.4 GCP ApT n N GCP 52 34.79 23.85 579 25.02 3451 25.57 24.00 +.80 -21.6tGDL Fund N GDL .64 7.2 10.29 8.54 53 8.91 277 9.15 8.54 +.01 -8.4 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 50.06 -.5 GDS Hld n Q GDS .46p 46.18 14.26 736 23.15 6089 25.90 21.65 -1.52 +2.8 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 56 26.10 520 26.14 25.91 +.20 +.6tGMS Inc n N GMS 11 39.98 16.07 431 15.81 2462 18.01 15.73 -1.82 -58.0 GNC N GNC .80 23.8 3 8.35 2.71 2053 3.36 12152 4.46 3.15 -.86 -8.9tGP Strat N GPX 19 30.35 13.78 49 14.15 311 14.74 13.78 -.32 -39.0 GSE Sy Q GVP 14 3.85 2.75 21 3.21 42 3.22 2.81 +.11 -1.2tGSI Tech Q GSIT 8.94 6.00 24 6.00 202 6.55 6.00 -.15 -24.6 GSV Cap Q GSVC 5 9.39 5.17 112 6.83 520 7.12 6.79 -.21 +25.3tGTT Comm N GTT 62.32 31.45 919 34.50 4807 35.32 31.45 -.24 -26.5 GTY TchHl Q GTYH 10.25 9.75 2 10.18 709 10.18 10.10 +2.5 GTY Tc un Q GTYHU 11.00 10.14 10.55 3 10.55 10.20 +2.3 G-III s Q GIII 18 51.20 23.19 673 37.44 2995 37.73 35.30 +1.90 +1.5 GTx Inc rs Q GTXI 25.60 1.32 441 1.64 3676 1.75 1.55 -.15 -87.1 GW Pharm Q GWPH 179.65 101.07 512 135.90 3171 145.52 131.41 -6.69 +2.9tGWG Hldgs Q GWGH 4.30e 13.10 5.50 3 5.51 24 6.30 5.50 -.89 -33.8tGabCvInc N GCV .48 10.1 6.95 4.81 52 4.75 578 5.27 4.75 -.53 -19.5 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 0 25.72 1 25.73 25.67 +.13 -2.9tGabDvInc N GDV 1.32 6.4 24.97 20.80 268 20.52 1278 21.64 20.24 -1.00 -12.3 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 25.45 8 25.50 25.35 -.01 -2.6 GabDiv pfD N GDVpD 1.50 5.9 26.96 25.36 2 25.61 7 25.70 25.60 -.02 -2.8 GabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 1 24.10 19 24.42 24.10 -.14 -4.9tGabelliET N GAB .60 10.4 6.65 5.79 976 5.75 4242 6.10 5.67 -.33 -7.1 GabllE pfD N GABpD 1.47 5.8 26.52 25.23 3 25.52 7 25.54 25.33 +.16 -2.2 GabllE pfG N GABpG 1.25 5.4 25.04 22.81 1 23.30 20 23.38 22.82 -.10 -5.6 Gabeli pfJ N GABpJ 26.72 24.20 9 24.67 23 24.85 24.37 +.24 -3.4 GabEq pfH N GABpH 1.25 5.4 25.25 22.50 4 23.30 21 23.45 23.01 +.27 -7.3tGabGSmM N GGZ 13.21 10.64 59 10.69 268 11.48 10.56 -.65 -16.1 GabGSm pfA N GGZpA 1.36 5.6 27.63 24.05 3 24.50 9 24.56 24.41 +.03 -3.9 GabGUtil A GLU 1.20 6.3 21.96 18.00 14 19.15 57 19.55 19.15 -.37 -10.1 GabGoAn n A GGO 24.74 16.28 7 17.80 12 18.70 17.14 +.80 -1.3 GabHlthW N GRX .52 5.3 11.15 9.12 111 9.87 362 10.57 9.85 -.66 -4.4 GabHlt pfA N GRXpA 1.44 5.7 26.46 25.00 0 25.24 17 25.38 25.08 +.17 -2.2 GabHlt pfB N GRXpB 1.47 5.8 27.06 25.36 25.38 2 25.47 25.37 -.10 -3.6tGabMultT N GGT .88e 11.0 10.09 8.00 80 8.02 552 8.51 7.99 -.42 -12.8 GabMT pfB N GGTpB 1.50 5.8 26.97 25.26 25.75 1 25.75 25.56 +.18 -2.0 GabMul pfE N GGTpE 25.30 22.97 1 23.29 25 23.40 23.01 -.06 -7.2 GabMedM n Q MOGLC 100.04 99.96 99.96 -.1 GabUtil N GUT .60 10.2 7.20 5.68 77 5.91 595 5.97 5.84 -16.8 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.25 4 25.43 25.00 -.03 -1.4 GabUtil pfC N GUTpC 26.03 24.12 0 24.50 4 24.62 24.24 +.32 -3.7 Gafisa rs N GFA 12.99 5.12 34 6.60 209 7.38 6.46 -.53 -47.7 Gaiam A Q GAIA 22.75 11.33 94 14.40 459 16.77 13.75 -1.40 +16.1 Gain Cap N GCAP .24 3.2 12 13.26 6.04 644 7.42 2159 7.69 7.23 -.17 -25.8 Galapag n Q GLPG 122.28 84.13 167 97.26 911 109.60 95.67 -10.47 +3.7 GalectinTh Q GALT 9.49 1.28 536 4.34 2150 5.05 4.08 -.60 +29.9 Gallaghr N AJG 1.64 2.2 28 76.49 61.91 1571 74.03 6362 74.60 71.18 +1.36 +17.0 GalmedPh Q GLMD 11 27.06 3.61 344 8.84 833 11.90 8.72 -2.72 -3.4tGamGldNR A GGN .84 20.5 5.57 4.12 1395 4.09 5400 4.58 4.09 -.42 -21.5 GamGld pfB A GGNpB 1.25 5.6 25.05 21.81 2 22.15 8 22.28 21.90 -.02 -10.8tGamNRG&I N GNT .84 15.7 7.14 5.42 122 5.36 529 5.79 5.32 -.39 -20.1tGamNR pfA N GNTpA 1.30 5.7 26.27 22.50 0 22.82 25 23.22 22.50 -.47 -8.8 GameStop N GME 1.52 11.1 20.55 12.20 2511 13.71 11969 15.60 13.64 -1.02 -23.6stGamida n Q GMDA 1047 8.44 1047 8.96 7.99 Gam&Lsr n Q GLPI 2.72f 8.1 19 37.32 32.51 1042 33.43 6855 34.99 33.27 -1.13 -9.6 GamngPtrs Q GPIC .12e 11.89 8.02 8.35 3 8.70 8.30 -.15 -25.7 Gannett n N GCI .64 7.0 12.38 8.42 1068 9.20 5987 10.03 9.12 -.41 -20.6 Gap N GPS .97 3.6 12 35.68 25.27 6231 27.08 23711 27.31 25.45 +1.80 -20.0tGardDnv n N GDI 38.00 23.33 3224 26.11 11195 26.79 23.33 +.61 -23.0 Garmin Q GRMN 2.12 3.4 20 70.77 55.22 1152 61.56 6317 63.15 60.55 -.41 +3.3 GarrtMot n N GTX 18.65 13.33 1374 14.58 6994 15.00 13.33 +.49 -20.7 GarrisnCap Q GARS 1.12 14.0 8 8.95 7.77 63 8.00 176 8.18 7.99 -.10 -1.4 Gartner N IT 43 161.21 111.57 505 142.64 3646 148.45 140.47 -3.60 +15.8 GasLogPt N GLOP 2.09f 8.3 12 25.60 21.85 180 25.09 588 25.46 24.67 +.05 +1.4tGasLPt pfA N GLOPpA 26.80 25.25 24 25.40 116 25.57 25.25 -.18 -2.7 GasLog N GLOG .56 2.7 38 22.55 15.75 461 20.40 2084 21.41 20.03 -.66 -8.3 GasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 4 25.65 29 25.70 25.50 +.15 -3.6tGatesInd n N GTES 26 20.29 14.35 519 14.45 2060 15.61 14.13 -1.09 -20.1tGazitGlobe N GZT .37e 4.6 8 11.00 8.10 8.10 11 8.45 8.10 -.34 -23.1 GeeGroup A JOB 3.31 2.00 2.49 20 2.49 2.21 +.03 -10.4 Gemphire n Q GEMP 11.43 .83 74 1.30 1473 1.43 1.17 -.13 -83.6 GencoSh rs N GNK 20.07 9.75 383 10.76 1523 12.64 10.69 -1.41 -19.2tGencor s Q GENC 28 18.34 10.84 19 10.80 122 11.58 10.80 -.46 -34.7 Generac N GNRC 18 60.70 42.96 377 49.73 2830 56.09 49.23 -6.22 +.4 GAInv N GAM 1.15e 1.0 37.33 32.20 36 33.29 176 35.00 32.80 -1.65 -3.2 GAInv pfB N GAMpB 1.49 5.8 27.09 25.51 3 25.88 17 25.89 25.61 +.14 -2.7tGenDynam N GD 3.72 2.2 18 230.00 169.32 2877 169.86 14937 191.76 167.27 -20.40 -16.5tGenElec N GE .48 4.2 23.44 11.21 117560 11.30 429474 12.81 11.17 -1.26 -35.3 GenFin Q GFN 16.15 5.25 71 12.89 433 14.06 12.76 -1.00 +89.6sGenFin pfC Q GFNCP 8.90 8.4 105.85 98.00 1 105.55 4 105.85 103.12 +.47 +5.1 GenFin 21 Q GFNSL 2.03 8.1 26.24 24.08 9 25.18 38 25.58 25.12 -.33 -.3 GenMills N GIS 1.96 4.5 10 60.69 41.01 5143 43.52 21405 45.40 43.25 -1.02 -26.6 GenMoly A GMO .46 .19 224 .20 3428 .23 .20 -.01 -38.9tGenMotors N GM 1.52 4.7 46.76 30.56 18037 32.65 87544 32.88 30.56 +1.45 -20.3 GMot wtB N GM/WSB 28.76 23.32 25.44 +8.7 Gensco N GCO 51.85 23.25 245 41.69 1304 43.94 40.38 +.10 +28.3 GenesWyo N GWR 26 92.91 67.61 511 76.32 3312 80.31 74.46 -4.82 -3.1 GenesisEn N GEL 2.88f 12.7 25.87 18.42 484 22.71 2501 24.84 22.59 -1.88 +1.6 GenesisHlt N GEN .24 16.7 2.86 .60 188 1.44 984 1.60 1.36 +.01 +88.7 GeneticT rs Q GENE 2.05 .75 51 1.18 749 1.48 1.14 +.03 +2.2 GenieEn n N GNE .30 5.7 6.36 3.82 98 5.29 220 5.92 5.15 -.58 +21.3 GenieE pfA N GNEpA .64 8.4 7.86 6.85 8 7.62 48 7.72 7.40 -.08 +3.8 GeniusBr n Q GNUS 3.53 1.89 13 2.08 112 2.52 2.08 -.42 -23.5 GenMark Q GNMK 8.81 3.63 239 5.19 1783 5.97 5.06 -.65 +24.5 GenoceaB Q GNCA 1.52 .49 77 .65 1348 .73 .62 -.07 -43.9 Genomic Q GHDX 72.83 26.54 376 67.11 1498 67.26 62.72 +2.71 +96.2tGenpact N G .30 17 34.79 27.14 661 26.73 3225 28.90 26.54 -2.03 -15.8tGenprex n Q GNPX 19.45 1.53 49 1.74 142 1.81 1.51 -.03 -63.0 Gentex Q GNTX .44 2.2 12 25.41 17.80 2945 20.45 19685 21.21 19.57 +.52 -2.4 Gentherm Q THRM 48 50.30 30.18 618 42.34 2389 43.04 36.88 +3.59 +33.4 GenuPrt N GPC 2.88 2.9 21 107.75 84.71 1392 98.56 5619 101.92 97.72 -2.78 +3.7 Genworth N GNW 2 4.92 2.66 2996 3.61 14697 4.01 3.60 -.33 +16.1 GeoGrp s N GEO 1.88 8.1 14 28.06 19.05 543 23.15 3413 25.10 22.83 -.46 -1.9 GeoPark N GPRK 21.88 8.02 176 16.11 1121 16.74 15.30 -.54 +62.6 GaPw 77 n N GPJA 26.14 21.99 20 23.22 121 23.35 22.97 +.25 -9.3 GeospcT hs Q GEOS 17.03 9.18 53 11.46 216 12.80 11.27 -.86 -11.6 Gerdau N GGB .02e .5 5.32 2.89 30739 4.29 82248 4.30 3.90 +.29 +15.3tGerABcp s Q GABC .60 1.9 17 38.88 30.39 45 30.87 307 33.01 30.32 -1.19 -12.6tGerNew N GF 1.23e .5 21.49 15.57 34 15.67 134 16.51 15.55 -.93 -19.4tGeronCp Q GERN 6.99 1.47 2513 1.52 15389 1.72 1.47 -.15 -15.6 GettyRlty N GTY 1.28 4.7 15 29.66 22.68 130 27.17 576 28.41 26.55 -.15 Gevo rs Q GEVO 24.74 2.75 71 3.25 757 3.73 3.16 -.34 -72.5 Gibraltar Q ROCK 17 49.10 29.50 148 35.59 761 39.15 33.86 -2.92 +7.8 GigCapit n N GIG 10.22 9.60 0 10.00 1 10.00 9.97 +.01 +3.7 GigaMda rs Q GIGM 4.37 2.36 32 2.84 69 3.00 2.75 -.14 -6.6 GilatSatell Q GILT 9.34 6.59 9 9.30 72 9.34 8.88 +.68 +20.2 Gildan s N GIL .45 1.5 17 34.19 25.33 450 29.66 2284 30.05 29.00 +.29 -8.2 GileadSci Q GILD 2.28 3.3 8 89.54 64.27 11002 69.74 46138 73.70 66.50 -3.53 -2.7 GlacierBc Q GBCI 1.04 2.6 21 46.28 35.50 351 40.31 2249 41.71 38.41 -1.05 +2.3 GladstnCap Q GLAD .84 9.4 9 9.92 7.80 88 8.97 726 9.35 8.75 -.36 -2.6 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 0 25.57 1 25.57 25.41 +.14 -1.1 GladstnCm Q GOOD 1.50 8.2 23.29 16.78 80 18.33 475 18.90 18.12 -.14 -13.0 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 4 26.39 12 26.60 26.22 -.01 -.1sGladstn pfB Q GOODO 1.88 7.0 28.99 25.34 5 26.74 27 28.99 26.34 -.26 +2.5 GladCm pfD Q GOODM 1.75 7.1 26.25 24.56 4 24.70 17 25.16 24.61 -.26 -4.6 GladstInv Q GAIN .82a 8.2 14 12.26 9.00 187 9.96 829 10.37 9.89 -.34 -10.8tGldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 4 25.20 11 25.43 25.06 -.19 -1.6 GladstIn pfE Q GAINL 1.59 6.3 25.63 25.11 3 25.14 26 25.38 25.14 -.19 GladstLnd Q LAND .53 4.2 13.98 11.36 48 12.51 260 12.76 12.05 +.44 -6.9 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.21 1 25.62 3 25.70 25.46 +.17 -.9 Glatfelter N GLT .52 2.9 14 23.85 15.30 380 17.74 1619 18.68 17.03 -.79 -16.8 Glaukos n N GKOS 70.91 23.08 560 58.41 2049 62.51 55.89 -1.59 +127.7 GlaxoSKln N GSK 2.89e 7.3 42.36 34.52 3140 39.32 17383 40.71 38.76 -1.55 +10.9 GlenBurnie Q GLBZ .40 3.4 26 13.55 10.55 11.75 3 12.45 11.75 -.16 +6.3 GblBldT n Q GBT 68.05 29.96 578 35.93 5912 39.08 34.06 -1.88 -8.7 GblBrCopp N BRSS .36f 1.1 15 39.05 27.50 63 31.65 531 33.29 30.80 -.74 -4.4 GblEagEnt Q ENT 3.52 .87 98 2.36 497 2.71 2.31 -.29 +2.8tGlbIndem Q GBLI 1.00 2.8 24 49.91 31.78 9 35.20 38 35.95 31.78 -.36 -16.2 GlbIndm 45 Q GBLIZ 1.94 7.7 26.21 25.02 9 25.35 26 25.49 25.19 -.06 -2.0 GlbIndem 47 Q GBLIL 1.97 7.8 26.19 25.26 2 25.41 18 25.48 25.30 -.03 -1.8 GlbMed n N GMRE .20p 10.05 6.34 48 9.00 221 9.28 8.86 -.12 +9.8 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 2 24.99 18 25.00 24.60 -.01 -1.3 GlobNetL n N GNL .94 4.7 32 22.53 15.55 552 20.00 2373 20.72 19.24 +.35 -2.8 GlNetL pfA N GNLpA 1.81 7.2 26.22 24.06 6 25.00 26 25.30 24.85 -.17 -2.6 GlobPtrs N GLP 1.90 10.3 21.05 15.17 74 18.47 459 18.76 17.83 +.40 +10.6 GlobPay s N GPN .04 38 129.25 95.32 1238 112.04 6587 117.74 110.28 -4.46 +11.8 GlSlfStor n Q SELF .26 6.3 4.94 3.92 3 4.10 43 4.23 3.96 +.04 -11.1tGlbShipLs N GSL .40 46.0 1.94 .81 319 .87 971 1.08 .80 -.03 -25.0tGlbShip pfB N GSLpB 2.19 11.5 25.36 15.60 3 18.98 95 19.37 15.60 +3.22 -20.7 GlWatRs n Q GWRS .28 2.7 10.99 8.40 9 10.33 101 10.90 10.30 -.33 +10.6tGlbXNordic N GXF .83e 4.1 24.52 20.20 11 20.39 22 21.05 20.16 -.71 -10.2tGbXSpDvE N SDEM .63e 17.90 12.61 4 12.81 25 13.08 12.61 -.12 -21.3 GbXSpdvRE Q SRET 1.24 8.6 15.99 13.72 97 14.48 383 14.76 14.35 -.14 -6.8 GbXUSRota N SCTO .12p 28.03 24.74 25.36 0 25.36 25.36 -1.02 -3.6 GblXEffic N EFFE .16p 27.69 25.00 25.40 1 25.60 25.39 -.23 -4.6tGblXPortgl N PGAL .36e 3.3 13.33 11.02 15 11.02 68 11.44 11.00 -.40 -7.3tGblXColum N GXG .41e 4.7 11.51 8.75 23 8.75 336 9.42 8.62 -.59 -12.7tGblXEmFtr N EMFM .40e 2.0 26.16 19.69 8 19.91 13 20.48 19.69 -.87 -17.0 GbXMLP&E N MLPX .60 4.9 14.60 11.36 146 12.21 861 13.21 12.03 -.98 -10.2 GblXChMat N CHIM .24e 1.4 24.12 15.96 16.69 1 16.69 16.69 +.19 -20.0tGblXArg N ARGT .09e .4 38.46 23.64 40 24.47 243 24.99 23.64 -.41 -30.7 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 78 24.27 431 25.13 24.18 -.77 -5.2tGXSupInPf N SPFF .99 8.6 12.53 11.49 63 11.45 289 11.62 11.45 -.15 -5.8 GblXGuru N GURU .28e 1.0 33.04 28.18 4 29.27 39 30.69 28.93 -1.35 -1.4 GbXGreece N GREK .13e 1.7 11.56 7.43 415 7.72 1808 7.74 7.46 +.20 -24.9tGblXChCon N CHIQ .12e .9 19.98 13.09 39 13.26 290 14.04 13.06 -.16 -29.0tGblXSocM Q SOCL 39.03 27.22 98 27.94 383 29.24 27.22 -.65 -15.2 GblX MLP N MLPA .90e 10.2 10.88 8.14 896 8.86 3016 9.55 8.76 -.68 -10.1tGblXFertil N SOIL .25e 2.6 11.01 9.50 5 9.48 17 10.37 9.35 -.75 -10.0tGblXSupDv N SDIV 1.42e 7.2 22.60 18.98 770 18.94 2187 19.50 18.74 -.49 -13.0 GlbXChiFn N CHIX .34e 2.2 21.04 15.04 33 15.39 65 15.95 15.25 -.03 -14.5tGbXSEAsia N ASEA .42e 2.8 18.44 14.74 1 14.99 7 15.40 14.74 -.25 -11.8 GblXPakist N PAK 14.52 8.68 15 9.66 141 9.75 8.92 +.60 -22.0tGblXChiInd N CHII .35e 2.7 16.45 12.84 0 12.90 2 13.51 12.84 -.36 -15.6 GblXNorway N NORW .83e 6.1 15.47 12.71 34 13.71 201 14.30 13.55 -.77 +4.4tGbXNsChiT Q QQQC .07e .3 34.11 21.49 10 21.85 59 23.31 21.37 -.56 -29.3 GblXScUS n N SCIU 33.54 29.32 45 30.12 190 31.29 30.01 -1.34 -2.6tGblXScEu n N SCID 29.75 24.37 2 24.39 6 25.04 24.17 -.81 -12.0tGblXScAs n N SCIX 27.08 22.91 2 22.92 3 23.06 22.81 -.81 -11.5tGblXScJp n N SCIJ 33.72 27.89 1 27.45 24 28.90 27.44 -1.57 -13.4tGbX Auto n Q DRIV 15.78 12.82 83 12.83 193 13.45 12.62 -.56 -16.0 GbX US pf n N PFFD 26.22 23.31 50 23.51 198 23.60 23.36 -.01 -5.5 GbXNigeria N NGE .31e 1.7 27.10 16.60 6 18.21 38 18.34 18.05 +.14 -16.1tGbX US Inf N PAVE 17.80 14.60 29 14.72 406 15.58 14.45 -.79 -12.3 GblFound n N BOSS 22.52 16.57 1 17.89 3 18.80 17.83 -.90 +3.3tGblX SupDv Q EFAS 19.06 15.84 2 15.71 7 16.32 15.62 -.79 -13.3tGblXYldco Q YLCO .51 4.5 12.77 11.36 148 11.39 211 11.66 11.30 -.35 -9.5tGblX Rob n Q BOTZ 27.42 18.88 1861 18.77 6490 20.37 18.44 -1.43 -20.8 GlbXCon ef Q KRMA 21.53 18.42 13 19.25 38 20.05 19.25 -.83 -.9 GblXMilTh Q MILN 23.96 18.25 12 21.12 62 21.85 20.88 -.53 +9.7 GbX Longv Q LNGR 22.79 18.69 2 19.44 10 20.86 19.00 -1.30 -.1tGlX Intrn n Q SNSR 21.41 16.88 73 17.14 325 18.05 16.80 -.85 -13.7 GbX HlthW Q BFIT 19.91 15.95 17.91 2 18.25 17.77 -.38 +7.5 GblXSupdiv Q ALTY 1.25 8.7 16.00 14.06 9 14.29 34 14.80 14.25 -.37 -6.6 GlX Fintc n Q FINX 29.32 21.14 208 24.60 1046 26.21 24.25 -1.36 +12.1tGlbXCop rs N COPX .43e 2.3 29.34 18.56 14 18.80 176 20.14 18.12 -1.16 -31.3 GlbXSilv rs N SIL 34.10 22.70 75 23.91 779 25.69 23.80 -1.15 -26.7tGlbXLith rs N LIT 41.21 28.87 192 29.35 1119 30.43 28.87 -.77 -24.3 GbX Gold rs N GOEX 24.36 17.51 8 19.08 21 20.30 19.08 -.83 -18.1tGbXUran rs N URA 16.36 11.81 258 11.76 1537 12.65 11.57 -.84 -21.9 GlXCatholc Q CATH 36.54 31.28 3 32.80 89 34.32 32.58 -1.58 -.4 GlblScape A GSB .06 1.5 22 4.22 3.20 8 3.89 88 4.05 3.82 -.15 +9.6tGlobalstar A GSAT 1.69 .33 1594 .33 10575 .41 .30 -.06 -74.9 GlobantSA N GLOB 50 66.41 34.82 201 48.21 918 51.43 47.17 -2.48 +3.8 GlobusMed N GMED 44 57.55 30.30 808 52.14 4273 53.73 51.39 -.40 +26.9 Glowpoint A GLOW .65 .12 344 .18 1288 .20 .17 -.03 -51.1 GluMobile Q GLUU 7.80 3.02 9124 6.96 32123 7.21 5.61 +1.12 +91.2 GlycoMim Q GLYC 26.05 10.41 194 12.04 1387 14.20 11.39 -2.11 -28.3 GoDaddy n N GDDY 84.97 44.73 1731 72.08 8596 76.50 69.75 -2.72 +43.4 Gogo Q GOGO 11.75 3.52 1406 6.33 6432 6.55 5.72 +.33 -43.9 GolLinhs s N GOL 14.48 4.43 1798 9.97 7185 9.97 8.52 +1.25 +13.8 GolLNGLtd Q GLNG .50f 1.9 35.54 19.32 2141 25.76 9361 27.59 25.10 -1.45 -13.6 GolLNGPt Q GMLP 1.62m 11.4 23.46 12.71 296 14.23 1889 14.78 13.70 +.16 -37.6 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 11 25.37 44 25.65 25.25 -.37 -2.5 GoldFLtd N GFI .02e .7 4.54 2.20 9866 2.74 28893 3.02 2.72 -.18 -36.3 GoldResrc A GORO .02 .4 69 7.33 3.52 304 5.53 1701 6.20 5.38 -.43 +25.7 GoldStdV g A GSV 2.01 1.15 107 1.56 1052 1.69 1.53 -.07 -10.9tGoldcrp g N GG .24 2.7 12 15.55 8.42 22556 8.84 105291 10.93 8.42 -2.04 -30.8 GoldBull n Q DNJR 9.46 4.40 4 6.40 8 7.79 6.40 -.12 +35.0tGoldenEnt Q GDEN 18 34.75 17.44 515 18.55 2134 21.10 17.44 -2.36 -43.2 GoldenMin A AUMN .48 .19 179 .24 1554 .29 .22 -.02 -45.1 GoldenOc rs Q GOGL .40 5.3 21 10.05 7.00 157 7.61 860 8.53 7.41 -.95 -6.6 GoldStr g A GSS 7 .92 .56 827 .72 5010 .74 .68 -.02 -19.0 GldFld A GV 10 5.85 3.60 40 3.65 292 4.01 3.61 -.32 -25.6 GoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 62 25.18 384 25.71 25.06 -.13 -5.0 GS BDC n N GSBD 1.80 8.9 11 22.75 18.78 88 20.16 548 20.56 19.83 -.29 -9.1tGS ActbtInt N GSIE 32.48 26.43 176 26.51 1524 27.66 26.17 -1.11 -11.6tGS ActEM N GEM 39.44 29.50 125 29.57 794 30.97 29.29 -.88 -17.4tGS ActEur N GSEU .60e 33.94 27.48 6 27.74 203 28.66 27.48 -.92 -12.5tGS AcInf n N GTIP 49.66 49.38 1 49.62 2 49.62 49.38 +.18 +.3tGS ActJpn N GSIY 36.02 30.87 4 30.80 15 32.25 30.51 -1.52 -8.5 GS US LgC N GSEW 47.17 41.01 8 41.81 39 43.50 41.38 -1.88 -3.8tGS HYBd n N GHYB 50.32 47.72 1 47.76 76 48.18 47.72 -.24 -3.6tGS CpBd n N GIGB 50.30 47.18 10 47.32 54 47.44 47.18 +.12 -5.8 GS ActLgC N GSLC 59.45 50.64 610 53.37 2139 55.63 52.77 -2.10 GS 0-1Yr n N GBIL 105.09 99.91 219 100.16 1045 100.17 100.10 +.04 +.2 GS Indus n N GVIP 58.95 50.50 53 52.37 86 54.73 51.66 -2.35 -1.1 GS SCap n N GSSC 49.66 40.68 4 42.51 17 44.09 42.01 -1.42 -1.8 GSCI37 N GSC 34.91 17.55 31 26.31 47 30.61 25.08 +.62 +9.7tGoldmanS N GS 3.20f 1.5 17 275.31 208.40 3553 212.36 17070 228.87 208.40 -14.60 -16.6 GoldS pfK N GSpK 1.59 6.1 29.55 25.90 45 26.24 265 27.08 26.17 -.49 -8.1tGoldS pfN N GSpN 28.34 25.47 59 25.45 241 25.96 25.40 -.10 -8.6 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 4 26.20 32 26.49 25.92 +.06 +1.2 GoldS pfC N GSpC 1.02 4.7 25.27 21.51 1 21.77 51 22.42 21.72 -.26 -4.3 GoldS pfA N GSpA .96 4.5 23.97 20.79 16 21.51 181 22.36 21.49 -.35 -4.6 GoldS pfD N GSpD 1.02 4.8 23.52 21.18 52 21.50 276 22.15 21.50 -.42 -4.8 GS MLPEn N GER .64 11.1 7.29 5.25 299 5.77 1569 6.35 5.70 -.56 -6.2 GS MLPInc N GMZ 1.38 16.4 10.33 7.55 105 8.39 617 9.14 8.29 -.66 -6.2 GolubCap Q GBDC 1.28a 7.1 12 19.89 17.35 219 18.08 808 18.17 17.85 -.05 -.7 GoodTimes Q GTIM 5.25 2.25 14 4.64 114 4.91 4.45 -.15 +75.1 GoodrPet n A GDP 15.75 9.50 9 14.00 110 15.23 13.50 -.80 +28.3tGoodyear Q GT .64 3.1 7 36.07 19.37 7490 20.34 25597 20.92 19.25 +.07 -37.0 GoosehIn n Q GSHD 38.18 10.78 295 31.09 1096 33.68 27.27 +2.45 +97.4 GoPro Q GPRO 10.70 4.42 4913 6.11 17528 6.91 5.79 -.54 -19.3 GordPoin n Q GRAQ 9.92 9.70 9 9.87 312 9.92 9.87 -.05 +1.8 GordPoi un Q GPAQU 10.50 9.97 10.45 1 10.46 10.45 -.03 +4.5 Gores III un Q GRSHU 10.65 10.12 6 10.20 8 10.24 10.19 -.02 +.5 GormanR N GRC .54f 1.6 30 38.26 26.53 100 34.60 230 35.20 29.94 +2.54 +10.9tGovPrpIT Q GOV 1.72 19.0 15 19.05 9.16 3522 9.06 14046 10.34 8.92 -.31 -51.1 GovPrpIT46 Q GOVNI 1.47 6.0 26.30 24.17 28 24.60 82 24.88 24.27 +.39 -4.8 vjGrace N GRA .96 1.5 19 77.37 58.48 1407 65.64 7297 71.10 62.43 +.92 -6.4tGraco s N GGG .53 1.3 13 49.69 37.36 2140 40.44 9126 40.99 37.36 +1.44 -10.6 GrahamCp N GHM .40f 1.7 17 28.98 17.97 34 23.57 191 25.23 23.06 -1.40 +12.6 GrahamH s N GHC 5.32 .9 21 625.45 536.90 27 560.17 118 574.76 553.26 -8.25 +.3 Graingr N GWW 5.44 2.0 20 372.06 191.39 880 274.70 5221 278.64 265.00 -1.58 +16.3 GranTrra g A GTE 3.96 1.98 1300 3.11 8552 3.32 2.90 -.21 +15.2 GranaMon N GRAM .25e 7.8 5.11 2.25 65 3.21 318 3.25 2.98 +.15 +12.6sGrCanyEd Q LOPE 26 123.86 83.52 239 120.40 2084 123.86 117.60 -.65 +34.5tGraniteC N GVA .52 1.1 31 68.58 39.51 1143 45.22 3797 45.93 39.51 +4.19 -28.7 GranitPnt n N GPMT 1.60f 8.7 56 19.33 16.15 342 18.32 1972 18.75 18.17 -.32 +3.3 GraniteRE N GRP/U 2.30 44.24 36.24 41.77 10 41.82 40.72 +.54 +6.9 Gran Gld n N BAR 136.05 117.15 21 123.14 54 124.06 121.79 +.77 -5.5 GranCom n N COMB 27.39 24.54 31 25.51 104 25.76 25.31 -.28 -2.5 GranSP n N COMG 32.29 25.50 20 29.75 23 30.25 29.40 -.46 +7.4 GrphTInt n N EAF .15e 1.0 24.36 14.44 1315 15.47 6536 17.29 14.60 -1.68 -.2tGraphPkg N GPK .30 2.7 11 16.74 10.04 11299 10.95 66662 12.77 10.04 -1.76 -29.1 Gravity s Q GRVY 20 54.49 15.44 32 23.12 439 32.70 21.90 +.72 -51.1sGrayTelev N GTN 13 18.75 10.70 640 16.58 8363 18.75 16.42 -.85 -1.0 GrayTvA N GTN/A 23 16.65 9.50 15.27 4 16.40 15.16 -.61 +6.4 GrtAjax n N AJX 1.20 9.3 8 14.69 12.27 34 12.93 131 13.10 12.80 +.01 -6.4 GrtAjx24 n N AJXA 26.37 24.54 24.98 9 24.99 24.83 +.19 -1.6tGrElCp hn Q GECC 1.00 11.9 10.45 7.76 79 8.37 5405 9.60 7.76 -1.22 -14.9 GrElm22 n Q GECCL 1.63 6.5 26.97 24.77 12 25.12 16 25.45 24.99 -.34 -1.3 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 6 25.10 11 25.10 24.83 +.06 +2.6 GrElm hn Q GEC 4.40 2.88 8 3.44 66 3.45 3.28 +.14 -15.1 GrLkDrge Q GLDD 6.39 4.15 99 5.61 473 5.73 5.38 +.24 +3.9tGtPanSilv g A GPL 1.45 .64 618 .64 3750 .82 .64 -.16 -50.2 GrtSoBc Q GSBC 1.28f 2.4 15 61.65 48.10 20 52.95 123 54.86 51.59 -.29 +2.5tGrtWstBcp N GWB 1.00 2.9 13 46.03 31.54 693 34.00 4316 39.24 31.54 -5.12 -14.6tGreenBncp Q GNBC .40 2.3 13 25.15 17.04 212 17.40 1492 20.24 16.80 -2.61 -14.3 GreenBrick Q GRBK 13 12.50 8.93 111 9.45 777 9.59 9.15 -.10 -16.4 GreenDot N GDOT 35 91.51 54.08 326 74.43 1619 77.40 72.85 -1.38 +23.5 GreenPlns Q GPRE .48 2.8 85 21.90 15.25 1135 16.94 4014 18.00 16.33 -.86 +.5 GrnP LP n Q GPP 1.90 12.6 8 20.25 14.40 30 15.10 124 15.29 14.90 +.04 -19.3tGreensky n Q GSKY 27.02 12.87 1485 12.68 8961 15.58 12.65 -2.55 -45.7tGreenTrH n N GHG 25.10 9.81 242 10.21 776 12.90 9.77 -2.36 -21.2 GreenbCos N GBX 1.00f 2.0 10 64.87 43.05 1537 48.81 4062 59.67 48.41 -7.22 -8.4 GrCB NY s Q GCBC .40 1.2 24 38.00 28.66 2 32.32 20 33.50 30.53 +1.32 -.9 Greenhill N GHL .20 .9 33.45 16.25 485 22.60 2592 27.91 22.01 -4.84 +15.9tGreenlight Q GLRE 22.85 11.08 211 11.51 1042 12.12 11.08 -.53 -42.7 Greenpro n Q GRNQ 22.70 2.53 1 6.20 8 6.55 6.02 -.60 -71.8tGreif A N GEF 1.76f 3.8 13 65.60 44.66 124 46.09 694 47.73 44.66 -1.22 -23.9tGreif B N GEF/B 2.64e 5.3 11 71.95 48.00 5 49.92 38 51.82 48.00 -.60 -28.0 GrdsmHld n Q GSUM 13.99 3.68 282 5.99 388 6.00 5.20 +.66 -34.5 Griffin Q GRIF .40f 1.1 46.50 33.95 0 35.43 21 37.98 35.18 -.81 -3.5tGriffon N GFF .28f 2.1 14 24.50 13.47 145 13.37 690 14.77 13.16 -1.08 -34.3tGrifolsSA s Q GRFS .46e 2.4 25.18 17.47 974 19.44 7991 19.76 17.47 +.09 -15.2 GrinrdSh n Q GRIN 20.50 6.53 31 6.99 261 8.25 6.72 +.07 -58.9sGritstOnc n Q GRTS 16.79 11.22 170 16.83 1178 17.50 14.05 +1.82 +18.2tGroup1 N GPI 1.00 1.7 8 84.47 52.41 531 57.55 2549 60.65 52.41 +4.12 -18.9tGroupon Q GRPN 5.99 3.06 6973 3.16 29293 3.33 3.06 -.06 -38.0 GrubHub N GRUB 149.35 51.21 6249 87.95 22356 117.84 87.41 -26.74 +22.5 GAeroPac N PAC 3.21e 2.3 111.60 82.19 49 94.13 334 98.72 92.87 -3.95 -8.4 GpAeroCN Q OMAB 1.71e 3.5 20 58.10 37.45 99 48.71 323 51.94 48.28 -2.82 +17.4 GpoASur N ASR 3.31e 212.70 152.41 30 171.90 302 190.07 164.21 -16.89 -5.8tGpoAvalAc N AVAL .40 5.9 9.51 6.83 346 6.74 1059 7.29 6.67 -.51 -20.7 GrpoFin Q GGAL .36e 1.6 73.45 18.30 1398 22.97 5140 24.01 21.80 +.08 -65.1 GpFnSnMx N BSMX .30e 4.2 9.11 6.99 7.19 -1.6 GpoSimec A SIM 10.90 8.20 1 8.68 6 9.15 8.68 -.43 -7.2 GpSuprvi n N SUPV 33.85 4.91 898 7.84 3601 8.05 6.70 +.76 -73.3tGpTelevisa N TV 23.98 14.20 1693 14.16 8380 16.04 14.11 -1.72 -24.2tGuangRy N GSH .63e 3.4 37.43 19.13 30 18.34 51 20.10 18.18 -1.24 -45.1tGuarntyBc Q GBNK .65 2.6 15 35.20 23.72 83 24.87 698 26.86 23.72 -1.87 -10.1 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 15 29.30 80 30.74 28.34 -.06 -4.4 GuarFBc Q GFED .48 1.9 36 27.39 20.41 3 25.20 8 25.20 22.52 +.40 +12.9 GuardntH n Q GH 44.25 27.04 330 34.99 1881 38.37 32.18 -.80 +8.7 Guess N GES .90 4.3 26.95 14.17 407 21.04 3513 21.58 19.90 +1.12 +24.6tGuggBAB N GBAB 1.66 8.1 23.12 20.29 24 20.36 171 20.75 20.26 -.31 -10.4tGugCrdAllo N GGM 2.18 10.5 23.19 20.46 10 20.62 111 21.02 20.46 -.19 -6.0 GugS&P100 N OEW 35.08 30.17 31.88 -2.9 GugEMk EW N EWEM .56e 1.6 37.81 32.75 35.51 +2.2 GugTotRet N GTO 53.54 50.85 52.26 -1.0 GugTech N RYT 1.09e .7 163.73 138.92 147.21 +3.0 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2tGugEnhEq N GPM .96 12.3 9.42 7.72 264 7.80 1144 8.32 7.68 -.45 -12.4 GugChinSC N HAO .76e 2.3 33.23 27.68 32.35 +9.4 Gug 24HYBd N BSJO 26.04 24.64 24.81 -3.2 GugBlt23CB N BSCN .65 3.2 21.15 20.20 20.32 -2.4 GugMultAs N CVY 1.07e 5.0 23.50 21.10 21.47 -4.2 GugBlt18CB N BSCI .40e 1.8 21.20 21.08 21.11 +.1 GugStrOp N GOF 2.19 11.4 22.39 18.80 193 19.12 931 19.87 19.00 -.65 -11.4 Guidewire N GWRE 107.79 70.06 1129 84.06 4535 91.28 83.81 -5.37 +13.2 GulfIsland Q GIFI .04 .4 13.95 6.90 88 9.00 186 9.23 8.32 -.01 -33.0 GulfRes Q GURE 2 1.77 .75 18 .90 216 .96 .85 +.02 -38.8 GlfmrkOf n A GLF 39.00 17.80 17 32.83 54 33.92 29.30 +.08 +15.2 GulfportE Q GPOR 4 14.42 8.11 4940 8.93 21544 11.09 8.75 -2.16 -30.0 Gyrodyne n Q GYRO 2.50e 22.55 18.91 20.14 0 20.14 20.10 +.03 +.3H -:tH&E Eqp Q HEES 1.10 5.5 6 44.24 21.67 1339 20.14 4669 25.95 19.57 -5.21 -50.5 HCA Hldg N HCA .35p 19 141.11 74.26 2470 127.86 10814 134.98 124.32 -5.85 +45.6 HCI Grp N HCI 1.50 3.4 46.10 28.70 42 43.48 208 44.45 41.82 +.10 +45.4 HCP Inc N HCP 1.48 5.6 15 27.62 21.48 3618 26.49 16633 27.15 25.82 +.09 +1.6 HD Supply Q HDS 10 46.29 34.02 1526 37.09 8305 38.99 36.42 -1.03 -7.3 HDFC Bk N HDB .37e .4 112.10 85.43 429 90.97 4312 92.00 87.63 +3.42 -10.5 HECO pfU N HEpU 1.62 6.2 27.99 25.05 0 26.30 1 26.44 26.20 -.15 -.6 HF Foods n Q HFFG 15.70 9.75 17 13.90 34 14.27 13.50 -.60 +41.0 HFF Inc N HF 1.80e 15 51.74 32.99 281 35.41 938 37.09 34.44 -.93 -27.2 HL Acqui n Q HCCH 10.47 9.50 9.56 +.1 HMG A HMG 16.33 9.04 1 13.86 2 14.08 13.60 -.16 +11.0 HMN Fn Q HMNF 20 21.90 18.05 20.65 17 21.49 20.60 -.15 +8.1 HMS Hldgs Q HMSY 75 33.85 11.01 273 29.95 1734 31.22 29.40 -.52 +76.7 HNI Corp N HNI 1.18 3.1 18 45.40 31.16 124 37.99 1485 41.80 37.19 -.62 -1.5 HP Inc N HPQ .56f 2.4 8 27.08 19.31 12369 23.13 56787 24.43 22.85 -.71 +10.1tHSBC N HSBC 1.50e 3.9 55.89 38.54 3659 38.66 26490 40.66 38.23 -1.80 -25.1 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 31 25.81 265 26.02 25.72 -.38 HSBC Cap N HSEA 2.03 7.7 27.89 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.71 325 3.75 2321 3.80 3.23 +.21 +84.7 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.07 9 15.37 15.05 -.47 -.9 HabitRest Q HABT 82 18.30 8.10 546 13.93 1780 15.18 13.78 -.98 +45.9sHackettGp Q HCKT .34f 1.7 19 20.61 14.55 109 19.92 552 20.61 19.57 +.06 +26.8 Haemonet N HAE 117.56 45.47 407 103.37 2095 109.16 100.31 -2.94 +78.0 Hailiang n Q HLG 88.92 18.37 13 62.00 57 66.00 56.35 -.84 +37.2tHainCels lf Q HAIN 44.37 24.11 1608 24.16 5816 25.66 23.75 -1.09 -43.0tHalconRs n N HK 9.07 3.34 3762 3.42 27383 4.21 3.24 -.56 -54.8 HalladorE Q HNRG .16 2.5 7 7.98 4.79 92 6.38 420 6.48 5.48 +.30 +4.8tHallibrtn N HAL .72 2.0 57.86 34.19 12550 35.14 69705 37.54 33.73 -2.40 -28.1 HallmkFn Q HALL 11.69 8.62 8 10.95 84 11.25 10.62 +.04 +5.0tHalozyme Q HALO 30 21.48 14.33 1003 15.73 6123 16.51 14.33 -.63 -22.4 HamiltnBc Q HBK 16.20 13.50 38 14.45 126 15.50 13.90 +.06 -6.2tHamBchBr N HBB .34 1.7 40.28 18.03 58 19.63 205 20.03 18.03 +.41 -23.6 HamilLa n Q HLNE .85 2.3 38 54.59 26.51 134 37.34 715 40.18 36.25 -1.70 +5.5tHancJaf n Q HJLI 5.64 1.84 5 2.08 250 2.51 1.84 -.35 -60.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 42

tHancFinOp N BTO 1.48 4.5 41.00 32.03 62 32.75 365 34.62 32.03 -1.84 -16.7 HanJS N JHS .87e 6.7 15.12 12.80 6 13.07 62 13.12 13.02 +.01 -12.0tHanJI N JHI 1.45e 9.3 18.12 15.52 26 15.60 182 16.50 15.31 -.20 -10.9 HanPrmDv N PDT 1.08a 7.0 17.33 14.50 76 15.43 396 15.69 15.30 -.18 -9.9 HanPfEq N HPI 1.68 8.2 22.85 19.73 53 20.48 175 21.04 20.42 -.51 -4.4 HanPfd2 N HPF 1.68 8.3 21.90 19.39 47 20.22 208 20.50 20.20 -.21 -5.9 HanPfd3 N HPS 1.47 8.4 19.19 16.80 51 17.51 270 17.92 17.45 -.22 -6.6 HanTxAdv N HTD 1.45 6.5 26.04 21.00 163 22.29 480 22.59 22.13 -.21 -9.6tHancWhit Q HWC .96 2.4 14 56.40 38.94 562 40.12 2838 42.30 38.94 -1.73 -18.9tHancWht 45 Q HWCPL 1.49 6.1 26.67 24.42 14 24.48 36 25.15 24.26 -.20 -6.1tHanesbds s N HBI .60 3.7 8 23.85 16.11 6314 16.42 28387 17.00 16.08 +.10 -21.5tHanmiFin Q HAFC .96 4.8 11 33.10 17.56 411 20.01 2579 22.11 17.56 -1.97 -34.1 HannArms N HASI 1.32 6.7 31 25.28 17.33 306 19.59 1482 20.60 19.51 -.68 -18.6 HanoverIns N THG 2.16 2.0 60 131.44 97.99 270 110.27 1361 113.67 108.75 -2.81 +2.0 HanovIns53 N THGA 1.59 6.3 25.86 24.83 3 25.17 22 25.17 25.02 +.06 -.6 Hanwha rs Q HQCL 24 9.70 5.40 52 9.67 631 9.67 9.57 +.01 +37.7 HarbrOne n Q HONE 58 20.19 17.25 29 18.07 114 18.57 17.32 -.33 -5.7tHarleyD N HOG 1.48 4.1 12 56.50 36.15 3221 35.99 23401 39.52 35.76 -3.58 -29.3 Harmonic Q HLIT 5.93 2.80 221 5.44 1181 5.58 5.27 +.13 +29.5 HarmonyG N HMY .05 2.53 1.43 3127 1.96 15873 2.15 1.95 -.11 +4.8 HarrisCorp N HRS 2.74f 1.7 28 175.50 135.16 1339 160.84 6501 172.87 156.11 -8.09 +13.5 Harsco N HSC .20m .9 60 30.05 15.55 373 23.37 2426 25.00 22.54 -1.38 +25.3tHarteHk rs N HHS 12.16 5.49 2 5.38 32 6.37 5.22 -1.11 Hrt TotR n N HTRB 40.25 38.41 38.49 3254 38.49 38.46 -.06 -3.9 HrtMuOp n N HMOP 42.46 39.09 39.24 653 39.30 39.20 +.05 -2.3tHartfFn42 N HGH 1.97 7.2 30.84 27.43 284 27.45 458 27.84 27.35 -.29 -6.2tHartfdFn N HIG 1.20 2.7 15 59.20 44.81 8191 45.11 20994 46.82 43.31 -1.53 -19.8 HrvrdBio Q HBIO 80 6.70 2.95 563 4.01 965 4.74 3.90 -.28 +21.5 HarvCapCr Q HCAP 1.14a 10.9 7 13.38 9.90 24 10.50 73 11.14 10.50 -.60 -4.2 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 25.18 4 25.31 25.08 -.09 -1.1 Hasbro Q HAS 2.52 2.7 58 109.60 79.00 1544 92.71 16218 95.75 90.27 -5.33 +2.0 Haverty N HVT .72 3.6 21 25.35 17.70 81 19.94 474 21.18 19.37 -.46 -12.0 HavertyA N HVT/A .38a 1.8 16 24.95 18.00 20.81 0 20.81 20.81 -.25 -10.9 HawaiiEl N HE 1.24 3.4 25 38.72 31.72 627 36.44 3562 37.45 35.49 +.35 +.8tHawHold Q HA .48 1.5 5 44.25 31.46 954 32.85 5480 35.10 31.46 -1.38 -17.6 Hawkins Q HWKN .88 2.6 17 42.85 30.55 19 33.73 129 36.26 33.50 -1.86 -4.2 HawthornB Q HWBK .40 1.7 18 24.88 18.37 9 22.94 32 23.99 22.25 -.76 +15.0 HaymkAc n Q HYAC 9.85 9.50 26 9.80 124 9.80 9.80 +.02 +2.5 HaymkA un Q HYACU 10.45 9.88 0 10.39 1 10.39 10.38 +4.9tHaynesIntl Q HAYN .88 3.0 45.14 28.08 62 29.32 388 30.93 28.08 -1.11 -8.5 Hc2 Hldgs N HCHC 1.29 7.79 4.78 248 5.23 1053 5.75 5.06 -.10 -12.1 HlthCSvc Q HCSG .78 1.9 56.20 35.04 739 40.89 5926 44.03 40.63 -.93 -22.4 HlthInsInn Q HIIQ 32 63.13 18.45 792 42.85 2432 48.75 42.20 -4.66 +71.7 HlthcrRlty N HR 1.20 4.2 45 33.98 26.09 715 28.38 3584 28.94 27.76 +.05 -11.6 HlthcreTr N HTA 1.22 4.6 51 31.69 24.06 1677 26.26 7340 27.00 25.63 +.33 -12.6 HealthEqty Q HQY 87 99.99 42.92 801 85.31 2713 88.03 80.56 -1.61 +82.8 HlthStrm Q HSTM 1.00e 63 31.86 21.15 110 26.40 761 29.15 25.94 -1.49 +14.0 HrtlndEx Q HTLD .08 .4 20 24.09 17.38 440 18.60 2618 19.52 18.28 -.89 -20.3 HeartFn Q HTLF .56 1.1 17 61.95 46.50 95 51.84 741 55.15 50.91 -2.18 -3.4 HeatBio rs Q HTBX 6.60 1.09 87 1.47 716 1.75 1.42 -.26 -61.6 HebronTc n Q HEBT 3.40 1.20 4 1.31 24 1.47 1.21 -.06 -50.0tHeclaM N HL .01e .4 5.09 2.43 8223 2.45 33341 2.93 2.42 -.48 -38.3 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 0 53.15 0 53.15 53.15 +.06 +.3 Heico s N HEI .13 97.32 69.29 568 82.56 2225 86.12 80.51 -3.11 Heico A s N HEI/A 50 79.00 58.33 267 65.06 932 70.10 63.80 -4.69 HeidrkStr Q HSII .52 1.8 45.29 20.55 132 28.99 869 30.38 28.25 +.42 +18.1 HelenTroy Q HELE 16 134.26 81.10 275 123.17 1817 125.82 119.72 +2.66 +27.8 HeliosM rs Q HMNY 4232.50 .01 30055 .02 389662 .03 .02 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 36 9.66 355 10.36 8.78 +.89 +23.7 HelixEn N HLX 7 10.89 5.44 1526 8.44 11954 10.83 8.22 -1.82 +11.9 HelmPayne N HP 2.80f 4.5 75.02 51.01 1565 62.67 6352 66.25 60.34 -3.48 -3.0 HemisMda Q HMTV 14.20 10.50 18 13.17 116 13.90 13.04 -.56 +14.0 Hemisphrx rs A HEB .65 .15 433 .21 1613 .22 .20 -.01 -40.2tHennesAd s Q HNNA .40 3.3 6 20.00 11.36 5 12.10 78 13.59 11.36 -1.60 -26.8 HSchein s Q HSIC 30 90.52 62.56 1782 79.93 7024 83.14 79.09 -2.58 +14.4 Herbalif s N HLF 24 60.41 32.13 873 53.76 5438 55.51 53.26 -.71 tHercHld n N HRI 72.99 31.15 264 31.54 2338 37.15 30.60 -3.19 -49.6 HercTGC N HTGC 1.24 10.0 10 13.97 11.55 464 12.42 2228 12.89 12.38 -.38 -5.3 HercTG 24 N HTGX 1.56 6.2 25.77 24.93 1 25.08 19 25.09 25.00 -.00 -2.1tHrtgeCo Q HTBK .44 3.0 17 18.10 13.67 259 14.58 1002 14.97 13.67 +.05 -4.8 HrtgeFn Q HFWA .68f 2.1 22 37.40 28.46 197 31.68 882 33.30 30.06 -.43 +2.9 HeritageIns N HRTG .24 1.7 92 19.15 12.85 105 13.79 697 13.87 13.12 +.48 -23.5 HeritCryst Q HCCI 33 25.20 18.00 51 22.96 520 23.52 21.73 +.77 +5.6 HernTher h Q HRTX 42.90 14.40 770 27.59 6224 29.27 25.46 -1.54 +52.4tHersha pfC N HTpC 1.72 7.4 25.60 23.40 2 23.10 7 24.05 23.10 -.80 -8.1 Hersha rs N HT 1.12 6.4 23 24.16 16.60 550 17.43 3286 19.73 17.11 -2.11 +.2tHersha pfD N HTpD 1.63 7.6 25.92 21.12 22 21.34 130 22.55 21.12 -.98 -13.5tHersha pfE N HTpE 25.70 21.50 8 21.21 76 22.69 21.01 -1.19 -14.3 Hershey N HSY 2.89 2.8 22 115.82 89.10 1728 102.52 8504 109.52 99.15 -4.06 -9.7tHertzGl N HTZ 26.04 13.01 3671 13.48 16520 15.78 13.01 -1.81 -39.0tHerzfldCrb Q CUBA .12e 7.54 5.51 32 5.58 170 6.00 5.41 -.27 -22.0 HeskaCorp Q HSKA 70 114.50 56.59 108 99.68 224 107.00 98.69 -.60 +24.3 Hess N HES 1.00 1.7 74.81 40.26 3221 58.11 31798 63.63 56.75 -5.45 +22.4 Hess pfA N HESpA 83.01 50.17 12 64.25 825 69.75 62.98 -5.20 +11.0 HessMidP n N HESM 1.43f 6.4 21 24.51 18.32 42 22.23 164 23.39 22.10 -1.02 +12.2 HP Ent n N HPE .45e 3.1 12 19.48 12.82 10469 14.63 45026 15.89 14.48 -.81 +1.9tHexcel N HXL .60f 1.0 19 73.42 57.26 735 58.46 4497 63.30 57.22 -4.62 -5.5 Hexindai n Q HX .40p 17.00 7.00 117 7.89 529 7.97 7.54 +.10 -28.6tHi-Crush N HCLP 1.67e 19.9 9 16.65 7.35 1907 8.40 16241 8.64 7.35 -.35 -21.5 Hibbett Q HIBB 9 29.60 12.60 860 17.14 4997 17.85 15.50 -.21 -16.0tHighPtRs N HPR 7.60 3.53 1190 3.65 9677 4.13 3.51 -.45 -28.8 HighlFlR n N HFRO 16.60 15.00 89 15.31 488 15.50 15.20 +.03 -1.2 HighSenLn Q SNLN .79 4.4 18.41 18.04 118 18.11 746 18.19 18.09 -.05 -.4tHighpwrInt Q HPJ 3 5.90 2.20 20 2.26 158 2.59 2.20 -.33 -38.9 HghwyH Q HIHO .40e 10.0 6.55 3.30 2 3.99 38 4.06 3.78 -5.0 HighwdPrp N HIW 1.85 4.2 23 52.58 41.34 775 43.53 4492 45.45 43.20 -1.52 -14.5 Hill-Rom N HRC .80 1.0 22 98.96 75.21 477 83.53 2387 87.62 82.66 -3.77 -.9 HillenInc N HI .83 1.8 23 53.41 38.23 163 47.25 1684 50.16 46.08 -2.35 +5.7 HillmCT pf A HLMp 2.90 10.2 36.78 26.41 5 28.38 15 28.71 28.03 -.32 -17.4tHilltopH N HTH .28 1.5 10 28.32 17.16 1327 18.83 5065 19.23 17.16 +.20 -25.7tHilGrVa n N HGV 47.75 26.20 1062 27.97 7404 30.17 26.20 -1.90 -33.3tHilton N HLT .60 .9 34 88.11 63.76 5635 68.27 43309 70.97 63.76 -2.39 -14.5tHimaxTch Q HIMX .10e 1.8 37 13.95 5.61 2847 5.43 9393 6.19 5.34 -.62 -47.9 HingmSv Q HIFS 1.44f .7 18 242.00 191.45 1 203.80 6 210.40 200.50 -4.45 -1.5 Histogen h Q HSGX 3.35 .50 6872 .78 33152 .84 .65 +.06 -61.8 HoeghLP N HMLP 1.76 9.9 11 19.85 15.33 111 17.69 418 18.02 17.52 -.28 -5.1 Hoegh pfA N HMLPpA 2.19 8.7 27.42 25.02 37 25.30 134 25.49 25.27 -.14 -6.0 HollyEngy N HEP 2.64 9.0 14 35.84 26.09 120 29.49 654 31.63 29.13 -.52 -9.2 HollyFront N HFC 1.32 2.1 15 83.28 35.62 2638 61.99 12017 65.13 60.95 -1.18 +21.0 Hollysys Q HOLI .18e 1.0 8 28.35 16.00 125 18.32 1131 19.79 18.07 -1.19 -17.7 Hologic Q HOLX 45.09 35.10 2099 38.22 12142 40.97 37.82 -2.61 -10.6 HomeBLA Q HBCP .80f 2.0 18 48.47 34.12 10 39.33 71 41.70 38.93 -1.65 -9.0tHomeBcs s Q HOMB .48 2.6 17 25.38 18.09 1301 18.44 7108 19.39 18.03 -.88 -20.7 HomeDp N HD 4.12 2.4 22 215.43 160.53 9467 172.23 35457 182.37 170.91 -7.62 -9.1 HmFdB LA Q HFBL .56 1.8 19 37.30 26.69 0 31.41 3 32.50 31.41 -1.10 +11.7 HomeStreet Q HMST 26 32.60 24.50 84 26.12 1342 28.28 25.14 +.82 -9.8 HometBk n Q HMTA .16 1.1 16.50 10.85 8 14.12 15 14.75 14.01 -.88 +26.4 HomeTrBc Q HTBI 25 30.00 24.20 57 26.45 273 27.96 26.07 -1.32 +2.7 HomolMd n Q FIXX 24.40 15.07 81 19.04 609 20.32 18.28 -.89 +2.0tHonda N HMC .84e 3.1 37.29 26.04 1090 26.75 4944 27.35 26.04 -.42 -21.5 HonwllIntl N HON 3.28f 2.2 42 167.72 139.51 3480 146.04 20993 154.23 144.77 -7.43 -4.8tHookerFu Q HOFT .56 1.9 11 52.75 29.93 32 28.75 151 31.59 28.52 -1.35 -32.3tHopeBcp Q HOPE .56 4.1 12 19.86 13.45 1656 13.72 6769 14.44 13.45 -.53 -24.8 HopFedBc Q HFBC .28 1.9 20 18.10 13.63 9 15.11 28 16.74 15.10 -1.64 +7.2tHorMan N HMN 1.14 3.0 23 47.65 37.50 148 38.02 814 40.46 37.37 -1.76 -13.8tHorizBcp s Q HBNC .40 2.4 15 22.13 16.36 66 16.95 410 18.05 16.36 -.99 -8.5 HorizGbl n N HZN 17.78 5.13 284 6.45 785 6.52 5.78 +.15 -54.0 HorizPhm Q HZNP 21.25 12.55 2505 17.61 14421 19.33 16.56 -1.46 +20.6 HorizTFn Q HRZN 1.20 11.7 10 11.97 9.92 86 10.23 857 11.37 10.05 -1.23 -8.8 HorizFn22 n N HTFA 26.00 25.06 1 25.44 7 25.47 25.18 +.03 +.2 Hor OEXcc Q QYLD 2.26e 9.8 25.50 22.67 142 23.13 819 24.24 22.85 -.85 -5.7tHorzDAX Q DAX .60m 2.3 34.00 25.24 4 25.62 9 26.51 25.16 -.96 -18.9 HorzSPCvC N HSPX 2.52e 4.0 53.32 46.37 11 47.45 54 49.76 47.19 -2.31 -5.7tHorGKWld N KLDW 35.73 30.80 12 30.85 54 32.18 30.72 -1.39 -7.8tHorz Saba n N CEFS 23.00 19.12 6 19.08 52 19.64 19.03 -.58 -10.8 HrzProSp n N FANZ 23.77 21.08 22.12 3 22.43 22.12 -.59 -.7sHormel s N HRL .75 1.8 23 42.99 29.75 3856 41.17 19316 42.99 40.61 -.56 +13.1 Hornbeck N HOS 6.14 2.68 102 3.69 790 4.47 3.57 -.72 +18.6 Hortonwks Q HDP 26.22 15.50 1444 16.97 6319 18.72 16.57 -.92 -15.6 HospPT Q HPT 2.12 8.2 10 31.27 23.83 795 25.84 3361 26.76 25.31 -.17 -13.4 HostHotls N HST 1.00a 5.4 45 22.47 17.93 8468 18.43 43927 19.15 18.11 -.67 -7.2tHostessBr n Q TWNK 18 15.40 10.18 1483 10.04 7418 10.85 9.93 -.68 -32.2 HoughMH Q HMHC 10.85 5.10 436 6.34 3033 6.92 6.08 -.49 -31.8tHoulihnL n N HLI 1.08 2.7 16 53.20 38.85 565 39.40 2153 42.98 38.85 -2.52 -13.3tHstnAEn A HUSA .55 .20 244 .20 1469 .23 .20 -.01 -38.5 HoustWC Q HWCC .12m 2.0 9.32 5.20 45 6.10 189 7.20 5.99 -.93 -15.3 HovnEn pf A Q HOVNP 8.47 4.04 7 4.12 138 4.54 4.05 -.43 -45.1tHovnanE N HOV 3.41 1.33 1431 1.52 6362 1.53 1.33 +.11 -54.6tHowardBcp Q HBMD 25 24.20 13.73 28 15.52 172 16.03 13.73 +.65 -29.5tHHughes N HHC 27 142.36 107.54 137 108.11 1304 114.35 107.42 -5.23 -17.6tHuanPwr N HNP 2.45e 11.8 31.03 20.81 31 20.69 281 23.55 20.51 -2.32 -17.2tHuazhuGr Q HTHT 21 49.60 24.96 2216 26.11 8599 29.63 24.96 -2.05 -27.7 HubGroup Q HUBG 26 56.60 38.40 1289 46.21 2896 47.45 41.37 +2.36 -3.5tHubbell N HUBB 3.08 3.1 18 149.03 100.55 1060 99.74 7039 121.83 98.70 -20.29 -26.3 HubSpot N HUBS 162.20 73.15 476 126.44 2305 135.37 123.09 -3.50 +43.0tHudBayM g N HBM .02 5 10.25 3.76 688 3.77 4038 4.37 3.57 -.56 -57.2 HudsonGbl Q HSON .20 12.5 2.44 1.29 8 1.60 75 1.63 1.43 +.09 -28.9 HudsPacP N HPP 1.00 3.3 25 36.06 28.25 1305 30.50 3685 31.57 30.15 -.54 -10.9tHudsonTc Q HDSN 1 6.98 .73 212 .76 1235 .95 .73 -.07 -87.4 Humana N HUM 2.00 .6 27 341.30 231.90 463 318.25 2614 331.96 315.64 -10.13 +28.3 HuntCoFn N HCFT .08e 2.3 5 4.39 2.55 49 3.53 179 3.63 3.46 -.08 -11.8 HuntJB Q JBHT .96 .9 15 131.74 100.78 855 106.51 4669 112.15 104.24 -5.12 -7.4sHuntMar un Q HUNTU 10.94 9.85 0 10.15 13 10.94 10.15 -.05 +2.8sHunterMar Q HUNT 10.08 9.68 21 10.05 301 10.08 9.92 +.15 +3.0 HuntBncsh Q HBAN .56 4.1 14 16.60 13.04 20689 13.61 91779 14.37 13.13 -.59 -6.5 HuntBcs pf Q HBANO 1.56 6.1 28.68 25.05 29 25.40 127 25.52 25.27 -.13 -9.7 HuntB pfC Q HBANN 1.47 5.9 26.85 24.15 5 24.73 28 24.89 24.65 +.03 -5.0tHuntgUSEq N HUSE 1.86e .7 41.49 36.35 11 36.40 84 38.06 36.21 -1.67 -5.1 HuntgtnEco N HECO .47e .2 44.92 39.67 4 40.92 40 42.13 40.70 -1.28 -1.8tStr 7handl n Q HNDL 25.98 22.91 6 23.00 120 23.33 22.77 -.27 -8.2 HuntgtnIng N HII 2.88 1.3 20 276.69 201.91 390 216.86 2154 237.90 215.61 -17.56 -8.0tHuntsmn N HUN .65 3.2 7 36.09 20.06 5684 20.63 21165 22.58 19.70 -1.55 -38.0 Hurco Q HURC .44 1.1 14 50.50 38.30 29 40.03 79 43.33 39.71 -1.72 -4.9 HuronCon Q HURN 51.70 32.05 64 46.22 647 49.34 45.98 -.06 +14.3 HutChMd n Q HCM 42.25 25.76 147 29.61 717 30.61 28.73 -.57 -24.9 HuttigBld Q HBP 7.59 3.08 42 3.69 127 4.08 3.17 +.13 -44.5 Huya n N HUYA 50.82 15.25 1974 18.93 9100 23.86 17.83 -3.15 +17.9 Hyatt N H .60 .9 31 84.89 61.30 721 67.03 4071 70.48 65.25 -2.61 -8.9 Hydrognc Q HYGS 12.00 4.95 59 6.12 203 7.00 6.02 -.86 -44.9 HyreCar n Q HYRE 6.50 1.95 2 2.23 303 2.49 2.01 -.02 -56.3 HysterYale N HY 1.24f 2.1 16 93.90 56.40 61 59.88 243 62.46 58.19 +.17 -29.7I -:I-AMCap n Q IAM 11.94 5.95 11.05 4 11.05 10.02 +.90 +12.0tI-AMCap rt Q IAMXR .80 .10 2 .20 10 .20 .10 -33.3 i3 Vert n Q IIIV 25.50 13.79 159 21.05 843 22.00 20.31 +.35 +14.7 IAC Inter Q IAC 1.36 .7 41 223.54 118.83 644 188.02 2975 200.71 184.59 -7.62 +53.8 IAMGld g N IAG 1.52f 41.4 6.52 3.57 5498 3.67 24099 4.05 3.61 -.31 -37.0 ICAD Q ICAD 4.78 2.80 23 3.04 358 3.49 3.00 -.06 -11.6 ICC Hld n Q ICCH 71 17.25 14.54 0 14.85 1 15.25 14.85 -.30 -8.7 ICF Intl Q ICFI .56 .8 23 82.25 50.10 110 73.67 442 74.40 72.05 +.85 +40.3 ICICI Bk N IBN .16e 1.7 11.26 7.61 13211 9.18 43969 9.23 8.55 +.66 -5.7 ICU Med Q ICUI 321.70 180.45 142 253.36 757 284.69 247.01 -11.34 +17.3tIClickInt n Q ICLK 11.40 2.77 174 2.97 854 3.70 2.72 -.48 -67.2 ID Syst Q IDSY 8.05 5.37 0 6.20 39 6.40 5.81 +.05 -10.7 IdexxLab s Q IDXX 61 256.22 146.09 1206 203.45 3489 220.99 200.85 -14.95 +30.1 IDT Cp N IDT 1.00f 14.6 40 16.48 4.82 126 6.86 785 7.70 6.68 -.25 -35.3 IEC Elec A IEC 6.80 3.42 19 5.14 81 5.30 5.01 -.16 +24.8 IES Hldgs Q IESC 21 20.25 14.90 6 17.39 73 18.15 16.88 -.01 +.8 IF Bancp Q IROQ .25 1.2 25 25.04 19.21 1 21.66 10 23.00 21.66 -1.19 +10.2tIFresh n Q IFMK 18.00 1.50 244 1.49 1564 2.40 1.35 -.47 -88.5 IHS Mark Q INFO 31 55.99 42.40 2484 50.74 11367 52.91 49.93 -1.31 +12.4tII-VI Q IIVI 25 53.08 35.56 549 36.94 2827 39.33 35.56 -2.04 -21.3 IMV Inc n Q IMV 7.21 4.50 0 5.55 26 5.87 5.45 -.05 -19.3tING N ING .14e 1.2 20.58 11.63 2908 11.67 17761 12.13 11.47 -.52 -36.8 ING 6.125 N ISG 1.53 6.0 26.34 24.93 28 25.35 156 25.59 25.26 -.34 -.7 ING 6.375 N ISF 1.59 6.3 26.40 25.11 60 25.37 506 25.41 25.25 -.04 -1.3 INTLFCStn Q INTL 14 57.00 38.58 75 44.24 323 46.18 42.00 -1.24 +4.0 ION Geo rs N IO 32.45 7.55 89 11.74 541 13.51 11.40 -1.76 -40.6tIPG Photon Q IPGP 21 264.11 126.57 866 134.76 4265 137.56 126.57 +2.50 -37.1 tiPass rs Q IPAS 7.39 1.31 115 1.79 966 1.89 1.31 +.38 -65.6 iPicEnt n Q IPIC 17.00 5.70 2 6.00 10 6.08 5.70 +.05 -60.4 IQ M Ins n N MMIN 29.89 24.41 24.50 1 24.50 24.50 +.09 -2.9tIQ HdgMult N QAI 33.13 29.02 124 29.69 933 30.58 29.02 -.34 -2.5tIQ Hedge N MCRO 27.20 25.38 0 25.52 2 26.63 25.38 -.29 -3.9 IQ HdgLgS N QLS 24.53 21.48 21.51 0 -1.8tIQ US Lg n Q CLRG .08e 27.80 23.67 8 23.40 3172 24.58 23.32 -1.31 -7.5tIQ Ch SC n N CSML 29.96 24.44 194 24.89 399 25.78 24.44 -.70 -11.3 IQ HdgEv N QED 22.00 20.76 1 20.99 5 21.15 20.98 -.21 +.4 IQ HiYlVl n N HYLV 25.53 19.57 1 23.92 12 23.95 23.79 -.03 -4.9 IQ CorePl n N AGGP 20.14 18.45 35 18.93 2731 18.96 18.89 +.02 -5.1 IQ CoreBd n N AGGE 19.80 18.22 23 18.41 1066 18.45 18.35 +.01 -5.9tIQ GTAA N QGTA 25.44 22.68 1 22.63 7 23.13 22.61 -.59 -7.3tIQ 50HJpn N HFXJ 23.96 20.39 0 19.88 3 21.01 19.88 -1.43 -11.9tIQ 50HgEur N HFXE 21.45 17.83 0 18.01 3 18.50 17.83 -.51 -11.5tIQ 50HIntl N HFXI 22.80 18.97 40 19.12 178 19.89 18.95 -.64 -11.7 IQ RealRtn N CPI 28.21 27.17 47 27.48 89 27.75 27.38 -.20 +.2 IQUSReSC N ROOF 1.43e 5.9 27.62 22.60 2 24.26 39 24.78 24.10 -.36 -7.8 IQMrgArb N MNA 31.96 30.25 103 31.65 815 31.84 31.47 -.12 +1.9tIQ AgriSC N CROP .41e 1.4 35.99 28.98 29.63 9 30.39 28.98 -.54 -15.2 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 26 26.52 131 27.21 26.39 -.67 -7.2 IQIYI n Q IQ 46.23 15.30 9995 22.06 47603 24.49 20.95 -1.51 +41.9sIQVIA Hldg N IQV 17 135.48 91.57 2386 120.19 12221 135.48 115.00 -6.70 +22.8tIRSA N IRS 32.97 13.20 98 13.00 551 14.07 12.80 -.85 -56.1 IRSA Prop Q IRCP 1.86e 7.6 64.68 22.35 2 24.37 3 24.50 23.30 -.47 -56.9 IRhythm n Q IRTC 98.37 46.95 371 75.95 2007 83.12 74.61 -3.92 +35.5 iRobot Q IRBT 34 118.75 55.77 918 79.78 11619 94.40 76.50 -9.33 +4.0 iShGold N IAU 13.11 11.25 22254 11.82 79298 11.92 11.70 +.07 -5.5 iShGSCI N GSG 18.81 14.98 463 17.50 2248 17.78 17.21 -.25 +7.5tiSAstla N EWA 1.01e 5.1 24.19 19.89 4103 19.96 13036 20.81 19.71 -.95 -13.9tiSAstria N EWO .37e 1.8 27.41 20.50 94 20.63 416 22.01 20.27 -1.30 -16.3tiShBelg N EWK .51e 3.0 23.00 17.15 12 17.19 192 18.32 17.02 -1.13 -18.2 iShBrazil N EWZ .67e 1.7 47.85 30.65 49429 40.04 178239 40.22 37.93 +1.09 -1.0tiShCanada N EWC .48e 1.8 30.60 26.31 3848 26.26 15102 27.24 25.80 -.93 -11.4tiShEMU N EZU .86e 2.3 47.13 36.41 21984 36.89 52175 38.17 36.31 -1.33 -15.0tiSFrance N EWQ .58e 2.1 33.73 27.68 1184 28.05 4328 28.91 27.58 -.92 -10.2tiShGerm N EWG .60e 2.2 35.87 26.37 10116 26.78 29138 27.90 26.36 -1.06 -18.9tiSh HK N EWH .61e 2.8 26.93 21.49 6948 21.50 28234 22.66 21.31 -.65 -15.4tiSh SKor N EWY .65e 1.1 79.07 58.40 5721 57.69 20090 61.97 57.01 -3.77 -23.0 iShMexico N EWW .78e 1.7 54.65 43.55 4225 45.88 19910 47.97 45.21 -1.75 -6.9tiShNeth N EWN .66e 2.4 34.09 27.06 223 27.39 949 28.43 26.98 -1.16 -13.7tiSPacxJpn N EPP 1.66e 4.1 50.34 40.85 822 40.90 2945 42.72 40.47 -1.62 -14.4tiShSoAfr N EZA 1.02e 2.1 76.53 47.13 830 48.29 3146 50.99 47.13 -1.17 -31.0tiShSpain N EWP .99e 3.6 36.38 26.99 1046 27.40 3932 28.02 26.99 -.84 -16.4tiSSwedn N EWD .76e 2.7 36.71 28.61 241 28.61 1153 30.03 28.30 -1.28 -15.6tiShSwitz N EWL .75e 2.3 37.84 31.87 1502 32.26 6024 33.06 31.87 -.66 -9.3tiShFrntr100 N FM .30e 1.1 36.19 26.54 258 26.81 727 27.25 26.54 -.21 -19.1tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.27 16 48.26 97 48.70 48.15 -.43 -4.3 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 60 51.08 88 51.66 50.70 -.65 -6.2 iShEMCBd bt A CEMB 2.28 4.8 51.78 45.81 7 47.96 45 48.10 47.70 +.25 -6.3 iShEMkHY N EMHY 3.98 8.7 50.91 44.12 37 45.55 221 45.75 45.36 -8.9tiShAsiaPDv N DVYA 2.29e 5.6 51.42 40.98 1 40.89 15 42.35 40.63 -1.44 -18.4tiShEmMDv N DVYE 1.83e 4.9 46.11 36.72 149 37.07 454 38.28 36.64 -.88 -11.4 iShGblSilv N SLVP .29e 3.6 11.33 7.65 37 8.16 209 8.66 8.05 -.44 -24.7 iShGblEnP N FILL .59e 2.8 24.78 19.50 18 21.09 68 22.56 20.86 -1.47 -2.1tiShGblAgri N VEGI .55e 2.0 31.00 27.10 1 27.05 15 27.90 27.01 -1.70 -7.9tiShMsciWld N URTH 1.57e 1.9 94.23 83.25 139 83.45 901 86.91 82.62 -3.27 -5.3tiShEMAsia Q EEMA 1.23e 2.1 81.27 59.54 30 59.49 249 62.62 58.88 -2.03 -19.3tiShEMktSC N EEMS .89e 2.2 57.36 40.92 58 40.85 186 42.70 40.50 -1.51 -23.1 iShEMkBd N LEMB .42e 1.0 50.78 41.38 133 43.72 508 43.95 43.35 -.11 -9.3 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 206 82.73 716 85.33 82.06 -2.37 -1.9tiSEMMnVol N EEMV 1.15e 2.1 65.55 53.81 687 54.12 3550 55.98 53.66 -1.13 -10.9tiShJpnSC N SCJ 1.81e 2.6 85.34 69.95 68 68.99 337 73.12 68.18 -4.20 -13.5 iShThai N THD 1.88e 2.2 103.71 81.10 280 84.72 1541 87.57 83.73 -2.83 -8.4 iShIsrael N EIS .81e 1.6 58.39 46.84 16 51.57 79 54.45 51.04 -2.37 +.5 iShChile N ECH .71e 1.7 56.53 41.50 641 42.24 2123 42.91 41.57 -.23 -19.0tiShBRIC N BKF .54e 1.4 50.94 36.84 4 37.39 72 38.72 36.80 -.33 -16.0 iShsUSA N EUSA .67e 1.3 60.35 52.48 24 53.08 153 55.78 52.50 -2.43 -4.3 iShTurkey Q TUR 1.10e 4.7 46.66 18.88 498 23.57 3177 24.70 23.01 -1.08 -45.8 iShSilver N SLV 16.64 13.11 7860 13.81 34012 13.92 13.64 +.07 -13.6 iShS&P100 N OEF 1.92e 1.6 131.30 112.07 1534 119.12 5006 124.37 117.85 -4.74 +.4 iShMrnLV N JKF 2.46e 2.4 112.57 98.00 7 100.67 41 104.85 100.32 -4.26 -4.7 iShIntTBd s Q IGOV 52.22 47.31 35 47.76 443 47.84 47.45 +.05 -4.3 iShMrnLG N JKE 1.20e .7 187.59 147.79 18 165.89 100 173.41 163.66 -6.74 +6.0tiShNewZea Q ENZL 2.01e 4.6 51.06 43.90 29 43.95 140 45.82 43.66 -1.81 -7.4tiSh1-3yITB Q ISHG .20e .2 87.67 80.36 1 80.76 8 81.08 80.36 -.39 -4.1 iShMrnLC N JKD 2.24e 1.4 170.86 148.86 40 154.98 143 161.70 153.36 -6.57 -2.5 iShBrazSC N EWZS .40e 2.8 18.14 10.92 97 14.49 605 14.49 13.72 +.69 -11.0tiShIntlPfd N IPFF .96e 5.7 19.76 16.84 52 16.91 89 17.16 16.75 -.16 -9.3 iShSPTUS s N ITOT 67.60 57.84 3495 60.46 13280 63.21 59.74 -2.51 -1.1 iShSTNtMu N SUB .86 .8 105.90 104.28 87 104.53 478 104.63 104.44 +.10 -.3 iShAgcyBd N AGZ 1.81 1.6 113.65 109.81 12 110.77 145 110.77 110.13 +.68 -2.1 iShSelDiv Q DVY 3.03e 3.2 102.54 91.67 1099 94.09 3691 97.84 93.55 -3.42 -4.5tiShGTimb Q WOOD .94e 1.4 83.88 64.80 35 65.52 330 67.39 64.44 -1.79 -7.9tiShTIPS N TIP 1.69e 1.5 114.38 108.91 2204 109.49 6373 109.53 108.91 +.42 -4.0tiShEurFn Q EUFN .74e 4.1 25.85 17.94 1165 18.08 7079 18.84 17.83 -.75 -22.4tiShAsiaexJ Q AAXJ 1.30e 2.1 83.52 61.77 1923 62.00 4943 65.11 61.31 -1.96 -18.7 iShChinaLC N FXI .87e 2.2 54.00 38.49 51468 38.98 200800 40.71 38.63 -.50 -15.6 iShTransp N IYT 1.70e .9 209.43 169.45 345 179.14 1816 188.59 176.50 -8.58 -6.5tiShChinaSC N ECNS 1.73e 4.2 56.49 40.70 24 40.71 34 42.96 40.54 -.54 -19.5 iSCorSP500 N IVV 4.38e 1.6 296.69 254.77 7161 267.10 26345 279.41 264.24 -11.17 -.7tiSMornMC N JKG 2.32e 1.4 194.94 169.81 6 170.22 36 177.49 169.81 -7.15 -8.3 iShEMInfr Q EMIF .93e 3.4 35.28 26.58 3 27.22 18 27.78 26.69 -.08 -17.3tiShGClnEn Q ICLN .33e 4.1 10.08 7.99 50 8.08 538 8.51 7.98 -.28 -13.3 iShUSAgBd N AGG 2.65e 2.4 109.63 104.19 5811 104.90 24898 105.05 104.34 +.53 -4.1tiShEMkts N EEM .59e 1.5 52.08 38.36 139199 38.67 465376 40.42 38.13 -1.00 -17.9tiShACWX Q ACWX 1.00e 2.3 53.74 42.93 1596 43.21 7332 44.87 42.60 -1.42 -13.5tiShiBoxIG N LQD 3.87 3.4 121.85 112.53 4955 112.93 35431 113.08 112.53 +.23 -7.1tiSh ACWI Q ACWI 1.43e 2.1 77.54 67.21 9070 67.47 24780 70.36 66.63 -2.60 -6.4tiSKokusai N TOK 1.60e 2.6 69.65 61.93 6 62.14 43 64.16 61.15 -2.05 -3.9 iShCorUSTr N GOVT .33 1.4 25.25 24.06 1342 24.30 9683 24.32 24.13 +.15 -3.1tiSEafeSC Q SCZ 1.51e 2.7 69.19 55.06 1518 55.10 6478 57.91 54.46 -2.74 -14.6tiSGblTelcm N IXP 2.31e 4.4 62.55 52.91 70 52.64 233 55.64 52.14 -2.62 -13.0tiShEMBd Q EMB 5.27e 5.0 116.86 104.91 3098 105.44 15587 105.70 104.91 -.02 -9.2 iShGblTech N IXN 1.10e .7 177.61 146.24 195 156.39 1437 164.32 154.81 -6.18 +1.8 iShAaa-ACp N QLTA 1.51e 3.0 52.95 49.69 5 49.84 50 49.93 49.71 +.13 -5.7 iSMrnMCG N JKH .59e .3 238.37 192.08 6 203.18 40 214.70 202.16 -11.07 +.4tiShIndones N EIDO .35e 1.6 30.61 20.88 1482 21.70 6761 21.88 20.88 -.02 -23.7 iSSP500Gr N IVW 2.03e 1.3 178.61 145.16 2133 159.84 7152 167.06 157.69 -6.09 +4.6 iShNYMun s N NYF 56.15 53.68 10 53.95 83 53.96 53.71 +.21 -3.3 iShGblHcr s N IXJ 63.76 53.82 59 57.91 516 60.89 57.19 -2.94 iShGnmaBd Q GNMA .75e 1.6 49.89 47.36 13 47.80 27 47.93 47.55 +.23 -3.4tiShGblFin N IXG 1.28e 2.1 76.01 59.89 42 60.11 250 63.10 59.54 -2.88 -14.0 iShUSAQlt N QUAL 1.04e 1.3 91.47 78.63 1171 81.63 3929 85.16 80.73 -3.20 -1.5 iSSPGlbEn N IXC 1.01e 3.0 39.50 32.09 256 33.80 1140 35.91 33.22 -2.10 -4.9 iShCalMn s N CMF 59.60 57.15 92 57.40 1116 57.52 57.27 +.10 -3.0 iSh CMBS N CMBS 1.00 2.0 52.05 49.19 34 49.50 96 49.60 49.20 +.31 -3.5 iShUSASize N SIZE 1.26e 1.5 89.78 75.90 2 81.57 79 84.10 81.23 -2.50 -2.7tiSGblInfra N IGF 1.27e 3.1 46.80 40.50 164 40.49 811 41.62 40.21 -1.08 -10.5tiShNANatR N IGE .85e 2.7 38.33 31.26 199 31.36 834 33.70 30.82 -2.37 -11.5tiSh JPXNik N JPXN 70.78 58.24 10 58.13 37 60.86 57.29 -3.12 -10.5 iShUSAVal N VLUE 1.49e 1.8 89.71 78.50 701 80.56 2906 83.98 79.57 -3.01 -3.7 iShLatAm N ILF .60e 1.8 39.54 28.66 1623 33.49 6380 33.87 32.10 +.17 -2.0 iShUSAMo N MTUM .81e .8 120.05 98.40 2400 104.86 8431 110.03 103.46 -4.27 +1.7tiShMrnMCV N JKI 2.72e 1.8 172.45 149.27 10 148.42 44 154.82 146.96 -6.44 -6.9 iShPhilpns N EPHE .20e .7 40.19 28.05 250 29.58 1413 30.24 28.98 -.24 -23.8 iSSP500Val N IVE 2.14e 2.0 121.12 105.81 3924 107.15 11121 112.25 106.26 -4.82 -6.2 iShNMuBd N MUB 2.59 2.4 111.25 106.79 1060 107.33 5513 108.15 106.99 +.35 -3.1tiShUKSC bt A EWUS 1.38e 3.8 46.20 37.00 6 36.77 90 38.26 36.77 -1.92 -15.7 iSRTop200V N IWX 1.17e 2.3 55.82 48.74 17 50.26 252 51.75 49.84 -1.93 -4.1tiShIntlDev N WPS 1.16e 3.3 42.27 34.65 5 35.05 136 35.68 34.65 -.53 -11.3tiShAsia50 N AIA 1.02e 1.9 72.96 54.51 66 54.22 257 57.81 53.55 -2.59 -17.9 iSh20 yrT N TLT 3.05 2.7 128.59 112.62 18582 114.99 60776 115.32 113.53 +1.28 -9.4 iSRTop200G N IWY .82e 1.1 86.21 68.88 111 76.96 530 80.48 75.91 -3.06 +5.2 iSh7-10yTB Q IEF 1.96 1.9 106.63 99.60 4221 101.14 18821 101.30 100.12 +1.03 -4.2 iShRTop200 N IWL 1.02e 1.6 68.45 58.44 36 61.95 122 64.58 61.26 -2.52 +.8tiShIntSelDv N IDV 1.51e 4.6 35.93 30.15 791 30.25 3465 31.30 29.84 -1.10 -10.5 iSh1-3yTB Q SHY .52 .6 84.35 82.86 3797 83.13 14334 83.19 82.93 +.18 -.9tiS Eafe N EFA 1.66e 2.7 75.27 61.04 72009 61.43 266045 63.85 60.58 -2.31 -12.6tiShGerSC bt A EWGS .69e 1.3 70.42 52.09 3 52.40 20 54.90 51.67 -2.78 -18.5 iShEurRE Q IFEU 1.46e 4.0 42.63 36.05 5 36.67 19 37.48 36.32 -.98 -11.0tiSRusMCV N IWS 1.59e 1.9 92.95 82.27 2540 82.00 6696 85.98 81.07 -3.75 -8.0tiShCrLTBd N ILTB 2.54 4.4 65.21 57.66 12 58.14 42 58.15 57.66 +.32 -10.2 iSRusMCG N IWP 1.02e .9 137.73 114.71 316 117.89 1363 123.67 116.05 -5.18 -2.3 iShIntlRE Q IFGL 1.48e 5.4 31.77 26.99 397 27.36 799 27.78 27.04 -.39 -8.8tiShEuroSC Q IEUS 1.08e 2.2 62.36 48.29 78 48.71 185 50.76 48.29 -2.19 -15.8 iShNorC bt A ENOR .58e 2.2 29.74 24.60 13 26.38 40 27.30 26.08 -1.50 +2.3tiShRsMd s N IWR 56.23 48.80 2413 49.20 2413 49.82 48.60 -2.24 iShRusMid N IWR/O 2.85e 1.4 224.91 195.18 199.98 1356 206.55 197.05 -5.79 -3.9tiShMrnSC N JKJ 1.78e 1.1 186.59 159.12 5 160.65 32 167.32 157.73 -5.59 -7.8tiShIreland N EIRL .55e 1.4 50.12 39.59 10 40.25 60 41.28 39.59 -.84 -16.1tiSCorSPMid N IJH 1.89e 1.1 205.47 176.67 2547 178.99 9987 187.41 176.32 -7.73 -5.7tLgTrmBd N IGLB 2.67 4.7 63.67 56.29 121 56.51 272 56.63 56.29 +.04 -10.6 iShiBxHYB N HYG 5.09 6.0 88.74 84.07 27424 84.23 116689 85.15 84.17 -.67 -3.5tiShFinlC bt A EFNL .51e 1.4 45.01 36.00 11 37.25 56 37.83 36.00 -.79 -5.5 iShSft N IGV .12e .1 206.66 148.79 717 177.25 3708 185.87 174.83 -5.63 +14.7 iShCorUS n N FTY 51.25 43.20 84 46.62 1028 47.84 45.94 -.31 -6.0tiShDenC bt A EDEN .81e 1.4 71.11 56.82 13 57.22 46 59.59 56.40 -2.65 -15.3tiShs SOX Q SOXX 1.55e 1.0 198.84 155.14 1303 156.13 10359 168.18 153.59 -10.05 -8.1tiShIndia50 Q INDY .15e .5 39.29 31.13 173 31.39 1513 31.89 31.04 -.45 -15.4 iShNetw N IGN .25e .5 56.70 45.36 6 49.83 27 51.19 48.54 -.78 +2.8 iShNATch N IGM .73e .4 211.58 159.54 118 184.46 578 194.32 181.84 -7.13 +9.3 iShNsdBio s Q IBB 122.97 100.22 3110 103.61 21553 111.87 101.37 -7.61 -3.0 iShResRE N REZ 2.01e 3.2 65.90 53.83 21 62.07 87 63.30 60.77 -.01 -.3 iSh2019Mun N IBMH .27 1.1 25.54 24.92 20 25.37 145 25.37 25.31 +.03 +.2 iShC&SRE N ICF 2.97e 3.0 104.39 88.40 515 97.51 1062 100.28 96.13 -.61 -3.8 iShKLDSoc N DSI 1.11e 1.2 108.10 93.50 69 96.50 283 100.57 95.27 -3.81 -1.8 iShGbl100 s N IOO 49.47 43.63 31 45.16 232 46.84 44.64 -1.54 -1.6 iSh2018Mu N IBMG .23 .9 25.48 25.32 25.44 +.2 iShConsSv N IYC 1.50e .8 213.17 163.38 83 190.96 688 200.97 189.33 -7.82 +6.5 iShMBS Q MBB 3.04e 2.4 107.01 102.04 616 102.72 2448 102.83 102.20 +.54 -3.6 iShGvCrBd N GBF 2.86 2.6 114.56 108.38 4 109.17 38 109.22 108.54 +.67 -4.2tiShIndia bt A INDA .24e .8 38.21 29.18 5726 29.36 28111 29.79 28.96 -.51 -18.6 iSR1KVal N IWD 2.41e 2.1 131.56 116.03 7802 117.27 18506 122.49 116.26 -4.90 -5.7 iSMrnSCG N JKK .87e .5 217.00 168.90 5 181.51 31 190.99 178.49 -8.24 +1.1tiShPoland N EPOL .42e 2.0 30.19 21.30 523 21.46 1785 22.70 21.20 -1.07 -20.8tiSMCGth N IJK 1.88e .9 238.39 204.16 188 205.64 577 214.35 202.68 -7.74 -4.7 iShIntGvC N GVI 1.99 1.9 110.78 106.53 91 107.19 593 107.26 106.71 +.49 -2.3 iSR1KGr N IWF 1.45e 1.0 157.30 126.98 3274 139.45 10139 146.16 137.49 -5.71 +3.5 iSIndiaSC bt A SMIN .10e .3 55.13 33.22 19 34.12 396 34.49 33.61 -.62 -35.1 iShBrUSIn s Q USIG 56.23 52.75 146 52.91 1457 53.02 52.78 +.09 -5.5 iSRus1K N IWB 2.36e 1.6 164.13 140.76 4356 147.18 10937 153.85 145.44 -6.05 -1.0 iSR2KVal N IWN 1.98e 1.7 137.85 116.72 1163 119.01 5000 124.46 117.10 -4.63 -5.4 iShIntTr s Q IGIB 55.03 52.35 263 52.61 2328 52.68 52.38 +.22 -3.7 iShShrtT s Q IGSB 52.64 50.59 751 51.72 4157 51.76 51.59 +.14 -1.1 iSR2KGr N IWO 1.36e .7 220.82 175.64 1481 184.14 6966 193.30 180.41 -7.59 -1.4 iSh10-20TB N TLH 2.99 2.3 137.28 125.69 20 127.83 127 127.99 126.42 +1.33 -6.0 iShFltRtB N FLOT .32 .6 51.10 50.79 2845 50.94 13159 50.98 50.92 -.02 +.2 iShR2K N IWM 1.77e 1.2 173.39 142.50 36970 147.48 175083 154.45 144.70 -5.88 -3.3 iSh3-7yTrB Q IEI 1.78 1.5 123.24 118.15 688 119.28 5905 119.40 118.49 +.77 -2.4 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 1297 86.78 3945 89.57 86.17 -2.74 -3.7 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 51.41 756 52.03 3972 54.52 51.62 -2.38 -6.1 iSCorUSGr s Q IUSG .72e 1.3 62.57 51.09 946 55.99 3974 58.45 55.22 -2.11 +4.1tiShChina N MCHI .61e 1.2 76.72 52.16 10403 52.51 35897 55.63 51.83 -1.04 -21.1 iShShtTrB Q SHV .03e 110.47 110.18 1746 110.43 9418 110.43 110.36 +.05 +.2 iShUSPfd Q PFF 2.13a 5.9 38.72 35.81 2807 36.10 14976 36.29 36.00 -.11 -5.2tiSEafeMnV N EFAV 2.81e 4.2 76.51 67.46 969 67.53 4771 69.60 66.88 -1.96 -7.5 iSRus3K N IWV 2.47e 1.6 174.73 149.68 668 156.35 2336 163.41 154.53 -6.46 -1.2tiSGblMatl N MXI 1.02e 1.7 75.19 58.55 91 59.55 191 62.17 58.55 -2.38 -15.0 iShUtils N IDU 4.54e 3.4 142.50 119.51 111 135.19 503 140.33 134.19 -3.26 +1.7 iSUSAMinV N USMV .87e 1.6 57.67 49.71 5084 53.82 21164 55.53 53.37 -1.57 +2.0tiSMrnSCV N JKL 2.98e 2.2 159.20 136.36 4 137.24 38 142.63 135.69 -5.63 -9.9 iShMCVal N IJJ 2.16e 1.4 171.00 146.80 149 149.87 615 157.80 147.76 -7.30 -6.4 iShGblUtil N JXI 1.99e 4.1 53.00 45.15 22 49.09 320 50.40 48.80 -1.06 -.9 iShTelecm N IYZ .68e 2.5 30.70 26.34 780 27.25 2699 28.84 27.04 -1.25 -7.3 iShTech N IYW 1.20e .7 196.97 153.76 672 173.66 2171 182.00 170.80 -5.80 +6.7tiShGblIndl N EXI 1.40e 1.7 100.28 82.25 43 82.43 572 86.75 81.32 -4.20 -11.2 iShGblCSt s N KXI 54.58 47.79 25 49.12 622 50.08 48.78 -.78 iShREst N IYR 2.76e 3.6 83.62 71.27 12416 76.87 54167 79.20 76.19 -.86 -5.1 iSGblCnDis N RXI 1.39e 1.3 121.28 102.37 54 105.89 162 109.50 104.73 -3.30 -3.2tiSh0-5Tips N STIP 100.64 98.22 132 98.46 613 98.48 98.22 +.12 -1.4tiShHmCnst N ITB .09e .3 46.56 29.52 9750 30.45 42304 31.18 29.52 -.07 -30.4tiShInds N IYJ 1.65e 1.2 160.57 137.14 153 137.28 671 144.85 135.45 -7.24 -6.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 43

iShAerosp N ITA 1.31e .7 218.83 177.12 338 192.10 1999 202.91 189.29 -9.85 +2.1 iShHltcare N IYH 3.01e 1.6 204.83 166.89 155 185.60 592 194.20 183.27 -8.54 +6.5 iShFinSv N IYG 1.21e 1.0 142.14 119.98 207 121.30 1186 127.54 120.13 -6.00 -7.0tiShRegBks N IAT .61e 1.4 54.74 43.29 390 44.13 1523 46.35 43.29 -2.06 -10.5tiShInsur N IAK .82e 1.4 69.95 59.57 12 59.72 36 62.98 59.09 -3.21 -10.3tiShFincls N IYF 1.45e 1.3 126.54 111.44 1261 111.81 3044 116.92 110.79 -4.75 -6.4 iShBroker N IAI .65e 1.1 70.58 57.02 61 58.40 597 61.43 57.86 -2.81 -7.0 iShUSEngy N IYE 1.14e 3.1 43.75 35.18 1332 36.72 4354 39.69 36.12 -2.92 -7.4 iShESGSel N KLD 1.14e 1.0 121.33 105.60 17 108.87 97 113.15 107.75 -3.44 -2.0 iShCrSPS s N IJR 90.56 72.12 6275 76.57 22733 79.81 75.12 -2.53 -.3 iShMedDev N IHI 1.57e .8 228.90 170.27 143 201.76 962 209.23 198.27 -6.24 +16.3 iShConsGd N IYK 2.43e 2.1 130.93 111.06 46 113.87 557 116.31 112.87 -1.21 -10.1 iShHltcPrv N IHF .24e .1 203.31 145.18 41 185.89 340 194.43 183.96 -7.52 +18.5tiShCorTInt N IXUS 1.28e 2.4 67.93 54.13 2711 54.43 6229 56.67 53.68 -1.98 -13.7 iShPharm N IHE 3.11e 1.0 170.26 139.28 16 151.59 76 159.24 149.61 -8.71 -1.8tiShBasM N IYM 1.42e 1.6 108.32 85.43 147 86.23 1551 91.17 85.20 -4.40 -15.6tiShPeru N EPU .70e 2.0 44.95 34.69 32 34.62 210 36.22 34.19 -1.17 -15.5tiShCorEafe N IEFA 1.56e 2.7 70.84 57.41 16736 57.70 57859 60.12 56.94 -2.36 -12.7tiShOilEq N IEZ .86e 2.9 40.89 29.59 241 29.92 743 33.03 29.00 -3.10 -16.7 iShDJ US N IYY 2.01e 1.5 147.61 126.60 48 132.16 153 138.16 130.93 -5.61 -1.1 iShO&GEx N IEO 1.06e 1.7 78.68 56.42 338 64.08 862 70.14 62.86 -6.14 -1.4tiShAggrAllo N AOA .98e 1.9 56.94 50.20 87 50.35 542 52.05 49.91 -1.52 -6.6 iShCrShUS s Q ISTB 50.22 48.70 189 48.90 836 48.90 48.74 +.13 -1.9tiShEurope N IEV 1.12e 2.7 50.81 40.54 1041 40.90 3906 42.29 40.33 -1.38 -13.5tiShGroAllo N AOR .81e 1.9 46.77 42.15 73 42.33 363 43.27 42.05 -.83 -5.8 iSRusMic N IWC 1.08e 1.2 110.15 89.92 68 92.88 349 97.04 91.25 -3.67 -3.0tiShModAllo N AOM .71e 2.0 39.05 36.04 142 36.17 588 36.71 36.01 -.47 -4.9tiShMorMl bt A IYLD 1.33e 5.3 25.96 23.82 82 23.83 222 24.09 23.75 -.22 -7.7tiSMsciVal N EFV 1.66e 3.5 59.57 47.36 1001 47.64 4642 49.54 46.98 -1.86 -13.7 iSSCVal N IJS 1.73e 1.2 174.26 143.24 188 148.30 1011 154.42 145.53 -4.81 -3.4tiShConsAllo N AOK .64e 1.9 35.27 32.90 82 33.06 660 33.45 32.90 -.19 -4.6tiShEafeGr N EFG 1.37e 1.9 85.81 71.06 175 71.33 823 74.25 70.38 -2.77 -11.7 iShSCGrth Q IJT 1.54e .9 209.28 160.85 257 175.00 975 182.45 171.58 -5.87 +2.9 iShiB3-20F s N IBCD 24.69 24.24 8 24.37 34 24.42 24.35 +.01 -.6 iShiB3-23x s N IBCE 24.55 23.37 3 23.49 7 23.52 23.44 +.10 -3.2 iShBd3-23 s N IBDD 26.73 25.47 1 25.64 10 25.68 25.50 +.12 -3.1 iShBd3-20 s N IBDC 26.35 25.81 31 25.91 239 26.01 25.89 +.01 -.7 iStar N STAR 7 12.07 9.75 373 10.38 2492 10.69 10.22 -.23 -8.1 iStar pfD N STARpD 2.00 8.2 26.12 23.80 4 24.39 59 24.80 23.85 +.09 -3.9tiStar pfG N STARpG 1.91 8.0 25.94 23.41 1 23.81 26 23.86 23.41 +.06 -6.7tiStar pfI N STARpI 1.87 8.0 25.94 23.25 2 23.30 21 23.91 22.96 -.26 -7.5 IT TchPck A ITP 2 2.45 .70 14 .81 89 .85 .76 +.00 -37.2 ITT Inc N ITT .54 1.1 16 63.04 46.05 826 48.79 5199 50.60 46.10 -1.80 -8.6 Iberiabnk Q IBKC 1.64 2.3 17 87.55 68.55 391 71.56 2283 76.13 69.69 -4.11 -7.7 Iberia pfB Q IBKCP 1.66 6.3 30.16 25.82 5 26.25 12 26.89 26.03 -.26 -7.5 Iberiab pfC Q IBKCO 1.65 6.2 28.55 26.21 1 26.60 13 26.74 26.30 +.05 -5.3 Icahn Ent Q IEP 7.00f 10.0 29 81.88 51.01 58 69.90 335 71.00 67.16 +1.28 +31.9tIchorHld n Q ICHR 6 35.50 15.67 509 16.24 2615 17.25 15.67 -.77 -34.0 Icon PLC Q ICLR 35 155.33 101.22 356 138.41 1894 145.76 119.62 -3.77 +23.4 IconixBrnd Q ICON 5.43 .17 1504 .18 12273 .26 .18 -.01 -86.3 Idacorp N IDA 2.52f 2.7 23 101.89 79.59 263 94.79 1700 99.49 93.89 -3.44 +3.8 IdealPower Q IPWR 2.85 .50 57 .52 198 .59 .50 -.06 -63.2 Identive lf Q INVE 6.70 2.55 10 5.87 62 6.27 5.52 -.03 +75.7 IderaPh rs Q IDRA 20.40 5.20 166 7.04 1228 7.69 6.41 -58.3 IDEX N IEX 1.72 1.4 28 157.84 124.65 492 127.37 3534 134.56 125.10 -5.49 -3.5 iKangHlth Q KANG 7 21.01 13.52 66 16.56 571 17.28 15.92 -.65 +4.8 Ikonics Q IKNX 13.03 7.25 1 9.90 4 9.90 9.04 -.10 +31.6tITW N ITW 4.00f 3.2 23 179.07 119.38 3383 124.10 15698 128.15 119.38 -2.93 -25.6 Illumina Q ILMN 77 372.61 198.21 1524 295.10 8707 320.03 286.14 -18.00 +35.1 ImageSens Q ISNS 6.75 2.50 10 5.52 41 5.85 5.52 -.12 +87.1tImax Corp N IMAX 26.70 18.98 1541 20.00 5286 22.85 18.85 -2.45 -13.6 Immersn h Q IMMR 5 17.71 5.76 179 9.26 856 9.87 9.16 -.40 +31.2 ImmuCell Q ICCC 90 9.30 6.50 1 8.13 9 8.44 7.77 -.10 -7.5tImmuneDs Q IMDZ 5.50 1.39 484 1.43 3001 1.73 1.37 -.23 -63.3 ImunoGn Q IMGN 13.41 4.80 2778 5.89 21136 7.29 5.82 -1.54 -8.1 Imunmd Q IMMU 27.33 8.68 1220 22.49 10989 24.15 21.11 -1.46 +39.2 Immuron n Q IMRN 16.70 4.73 7 7.40 23 8.49 7.11 -1.61 +39.9 Immutep Q IMMP 4.21 1.25 33 3.01 362 3.31 2.70 -.22 +91.7tImpacMtg A IMH 13.80 5.54 12 5.23 164 6.54 5.23 -1.07 -48.5 ImpOil g A IMO .57 1.8 63 34.56 25.91 253 31.74 1889 33.58 31.23 -1.70 +1.8 Imperva Q IMPV 57.65 37.17 1799 55.33 7131 55.54 55.16 +.03 +39.4 Impinj n Q PI 36.50 9.95 409 18.00 1593 20.99 17.35 -2.03 -20.1sImprimisP Q IMMY 4.43 1.35 551 4.22 3310 4.43 3.35 +.89 +148.2 IncOpR A IOR 25 14.25 9.26 11.53 1 11.53 11.34 +.04 +4.1 Incyte Q INCY 117.95 60.23 1625 63.95 9151 67.55 60.68 -2.11 -32.5 IndCDrillg N ICD 5.48 2.72 319 4.05 733 4.47 3.94 -.33 +1.8 IndepHld N IHC .25f .7 15 39.85 26.50 2 36.00 33 36.75 35.70 -.24 +31.1 IndepRT N IRT .78a 7.9 20 10.63 8.26 769 9.88 2654 10.03 9.55 +.05 -2.1 IndBkMA Q INDB 1.52 2.0 20 95.00 66.85 124 75.98 684 83.44 73.24 -5.92 +8.8tIndBkMI Q IBCP .60 2.8 17 27.10 21.26 179 21.48 776 23.55 21.14 -1.99 -3.9tIndepBkTX Q IBTX .56 1.0 13 79.00 52.71 269 55.53 2293 60.00 52.71 -4.02 -17.9tIndiaFd N IFN 1.82e 2.3 28.74 20.06 108 19.93 474 20.83 19.66 -.76 -23.7 IndiaGCap A IGC 14.58 .36 2408 2.49 29384 3.39 2.16 -.69 +149.0 IndoTel s N TLK .67 32.51 21.75 238 24.02 1322 24.99 23.35 -.56 -25.5 IndusAcq n Q INDU 11.74 9.68 115 10.21 4283 10.24 10.18 -.01 +4.7 IndSvAm lf Q IDSA 2.70 1.45 1 2.01 57 2.17 2.01 -.08 +22.6 IndLogis n Q ILPT .60e 71 24.70 17.21 432 21.98 1458 22.35 21.19 +.61 -5.9tIndBach N IBA .87e 1.8 64.44 46.51 21 47.93 90 49.96 46.51 -2.01 -16.4tInnera Q INFN 12.39 5.62 5004 5.36 15670 6.26 5.33 -.81 -15.3 InnityPh Q INFI 2.92 1.65 237 2.16 1567 2.59 2.01 -.39 +6.4 InflaRx n Q IFRX 70 42.83 14.47 3 32.25 81 35.00 31.46 -.93 +53.9 InfoSvcs Q III .20f 4.9 5 5.45 3.83 38 4.10 265 4.23 4.06 -.01 -1.7 Infosys s N INFY 16 10.65 7.08 8647 9.02 49337 9.58 8.85 -.47 InfrREIT n N HIFR 1.00 4.8 17 23.12 17.60 815 20.99 5955 21.13 20.95 -.04 +13.0 InfrEnAlt Q IEA 11.27 8.25 60 10.13 246 10.75 10.02 -.44 +2.1 InfuSystem A INFU 3.60 1.90 5 3.09 31 3.24 3.09 -.06 +34.3 IngerRd N IR 2.12 2.2 22 105.76 79.63 2055 94.32 15230 96.80 89.75 +.49 +5.8 Ingevity N NGVT 106.59 66.57 352 86.73 1888 90.00 82.40 -1.90 +23.1 InglesMk h Q IMKTA .66 2.1 13 37.65 22.63 173 31.00 586 33.90 30.50 -1.04 -10.4tIngredion N INGR 2.50f 2.6 13 146.28 89.48 705 97.76 4642 103.36 89.48 -4.84 -30.1 InnerWkgs Q INWK 20 11.53 5.90 123 6.90 680 7.57 6.90 -.35 -31.2sInnodata Q INOD 1.54 .88 9 1.48 97 1.54 1.40 -.02 +8.8tInnophos Q IPHS 1.92 6.3 27 50.40 29.19 98 30.68 827 34.26 29.19 -3.45 -34.3 Innospec Q IOSP .88f 1.3 26 83.20 60.50 80 65.91 310 68.85 63.41 -1.95 -6.6 InnovBio rs Q INNT 50.50 3.43 303 4.45 1685 5.20 4.18 -.58 -27.0 InnovInd n N IIPR 1.40f 3.4 49.74 18.06 129 41.43 906 42.01 39.45 +1.15 +28.2 InnoInd pfA N IIPRpA 29.50 25.50 2 27.33 12 28.21 27.00 -.42 -2.2tInnovSolu Q ISSC 10 3.80 2.36 26 2.43 54 2.45 2.36 -.01 -17.4tInnvBuf n N BOCT 24.61 23.08 8 23.09 612 23.92 22.94 -.73 -5.8tInnvPwB n N POCT 25.01 23.42 8 23.52 137 24.05 23.42 -.45 -4.3tInnvUltB n N UOCT 24.58 23.60 127 23.61 261 23.99 23.44 -.40 -3.7 Innoviva Q INVA 1.00 6.7 14 17.99 11.47 965 14.90 4927 15.81 14.78 -.78 +5.0 Innsuites A IHT .01 .7 3.70 1.24 0 1.44 2 1.55 1.43 -.10 -17.7 Inogen Q INGN 287.79 94.02 397 187.12 1894 205.34 179.12 -8.26 +57.1 Inovalon n Q INOV .12p 17.18 8.90 268 9.93 1574 10.15 9.55 +.12 -33.8 InovioPhm Q INO 6.30 3.64 745 5.04 4894 5.64 4.79 -.40 +22.0 Inphi N IPHI 19 44.25 23.65 328 31.91 2522 33.95 30.57 -1.12 -12.8 Inpixon rs Q INPX 16.44 .10 3296 .23 25647 .26 .19 -.01 -96.4 InseegoCp Q INSG 4.49 1.26 512 3.44 1688 3.69 3.30 -.10 +113.7 InsightEnt Q NSIT 17 56.86 32.11 159 48.32 842 49.46 46.85 +.50 +26.2 InsightS n N INSI .80 4.5 20.84 17.58 22 17.80 113 17.98 17.75 -.20 -10.6 Insignia s Q ISIG .70e 2.40 1.03 11 1.80 53 1.80 1.65 +.04 +51.3tInsmed Q INSM 33.94 14.41 717 15.85 3994 16.63 14.41 -.56 -49.2 Insperity s N NSP .80 .7 35 121.15 46.18 305 107.42 1566 111.75 103.21 -.18 +87.3 InsprMed n N INSP 57.87 22.50 121 40.00 537 42.55 37.01 -.57 +60.1 InspEnt Q INSE 13.05 4.40 17 6.99 63 8.00 6.42 -.50 -28.7tInstlldBPd N IBP 16 79.40 29.59 284 29.94 2015 32.05 29.50 -.78 -60.6 Insteel Q IIIN .12a .5 16 43.78 24.51 196 26.20 1018 28.08 25.84 -.67 -7.5 Instructre n N INST 49.18 29.48 1087 31.60 3390 33.34 30.78 -.24 -4.5 Insulet Q PODD 108.91 56.62 670 84.03 3369 89.95 80.44 -4.16 +21.8 InsysTher s Q INSY 14.00 4.10 257 7.63 2124 9.09 7.36 -1.28 -20.7 IntecPhm n Q NTEC 8.55 3.55 294 6.00 1406 6.10 4.83 +.88 +16.5 IntegerHl N ITGR 84.20 42.50 153 72.11 824 75.40 70.38 -2.12 +59.2 IntegLfSc s Q IART 69 67.50 41.51 536 61.05 2169 63.44 60.09 -1.53 +27.6 IntgDv Q IDTI 48 47.45 26.96 2487 46.17 14028 47.04 45.85 -.74 +55.3 IntegMed n Q IMTE 44.00 1.85 23 6.55 59 7.77 6.50 -1.18 +16.3 Intel Q INTC 1.20 2.6 17 57.60 40.40 67247 45.69 228141 46.44 42.36 +1.69 -1.0 Intellia n Q NTLA 35.99 16.33 755 19.85 3343 22.38 18.84 -2.34 +3.3 Intellichk A IDN 3.18 1.50 18 2.38 62 2.54 2.20 -.16 -7.2 IntellgSys A INS 14.98 3.77 12 9.65 42 10.57 9.35 -.57 +111.6 Intelsat N I 37.70 2.44 5421 28.59 18357 36.00 28.13 -6.02 +743.4 IntParfum Q IPAR .84 1.5 37 67.50 41.30 55 57.60 317 60.01 54.22 +1.48 +32.6 InterXion N INXN 68.95 51.02 735 57.75 2182 61.25 57.14 -3.17 -2.0 InterceptP Q ICPT 133.74 51.05 430 89.56 3245 97.03 85.68 -6.16 +53.3 IntcntlExc s N ICE .88e 1.2 17 78.48 64.91 4018 73.74 16321 74.71 72.60 -.55 +4.5tIntCtlHtls N IHG 69.23 50.84 238 52.16 873 53.16 50.84 -1.28 -17.9tInterDig Q IDCC 1.40 2.0 12 85.85 69.33 238 70.03 1726 73.15 69.13 -1.87 -8.0tInterface Q TILE .26 1.6 17 26.25 17.47 848 16.51 2931 19.88 16.45 -3.07 -34.4 Intergroup Q INTG 39.35 21.30 30.65 2 31.76 30.65 -3.88 +28.6 IntlnkEl n Q LINK 51 7.74 2.50 0 3.60 5 3.86 3.45 -.15 -31.0tIntermolec Q IMI 1.98 .90 18 1.02 298 1.10 .90 +.02 -25.5tInternap rs Q INAP 19.76 8.13 538 8.87 3828 9.17 8.13 -.08 -43.5 IntlBcsh Q IBOC .66 1.7 14 47.95 36.65 199 37.88 1500 40.07 36.98 -2.10 -4.6tIBM N IBM 6.28f 5.0 9 171.13 125.14 8758 124.79 37575 131.90 123.71 -4.31 -18.7 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 1122 140.13 4770 141.06 136.50 +1.01 -8.2tIntlGmeT n N IGT .80 4.8 31.00 15.02 3427 16.74 23336 17.55 15.02 +.14 -36.9 IntMonEx n Q IMXI 13.20 9.06 10 11.90 216 12.30 11.60 -.31 +20.0tIntPap N IP 1.90 4.2 15 66.94 39.60 8572 44.85 29523 45.51 39.60 +2.61 -22.6 IntlSeaw n N INSW 24.78 15.23 97 20.44 449 21.43 19.64 -1.07 +10.7 IntlSpdw Q ISCA .47f 1.3 7 49.95 35.12 177 36.96 916 37.45 35.78 -.06 -7.3 IntTower g A THM .78 .29 74 .53 294 .59 .51 -.01 +23.3 IntrntGold Q IGLD 10.91 2.11 0 2.19 14 2.29 2.14 +.08 -74.1 IntrntInitJ Q IIJI .12e 1.3 12.50 8.90 5 9.17 15 9.58 9.10 -.45 +.7 IntrpDia rs Q IDXG 1 1.78 .77 254 1.30 1241 1.44 1.24 -.06 +27.5 Interpublic N IPG .84 3.7 15 26.01 18.30 4415 22.87 31331 25.10 22.77 -1.78 +13.4 IntersENT Q XENT 42.95 25.15 213 26.67 2769 28.59 26.07 -1.41 -17.7 Intersectns Q INTX 3.11 1.29 6 1.65 45 1.86 1.65 -.19 -27.0 IntstP pfD N IPLpD 1.28 5.2 26.55 23.42 3 24.42 23 25.00 24.05 +.42 -4.2 inTestCorp A INTT 12 9.79 5.75 16 7.21 87 7.67 7.02 -.20 -16.6tIntevac Q IVAC 88 9.15 4.21 52 4.38 273 4.53 4.21 -.12 -36.1 IntraCellu Q ITCI 25.82 13.93 174 17.04 2217 18.38 15.65 -1.17 +17.7 IntPotash N IPI 5.31 3.12 745 3.31 3265 3.74 3.19 -.31 -30.5 Intrexon Q XON 20.49 10.26 1152 11.74 8238 14.10 11.13 -2.21 +1.9 IntriCon Q IIN 76.80 10.40 249 41.77 1188 47.00 39.44 -3.15 +111.0 Intuit Q INTU 1.88f .9 45 231.84 145.83 1399 202.02 7875 214.64 199.55 -9.08 +28.0 IntSurg s Q ISRG 71 581.12 359.75 1135 486.89 5755 513.58 475.44 -17.37 +33.4tInuvo A INUV 1.12 .44 222 .44 359 .54 .43 -.07 -45.7tInvacare N IVC .05 .4 20.00 12.83 307 13.50 1406 14.19 12.83 -.66 -19.9 Invesco24 n N IHTA 10.33 8.28 16 9.22 73 9.42 9.22 -.19 -10.6 InvHiIn23 n N IHIT 10.30 9.53 36 9.99 228 10.00 9.95 +.03 +2.0 InvAdvMu2 A VKI .78 7.9 11.59 9.83 123 9.91 428 10.06 9.90 -.12 -12.9tInBLDR As Q ADRA .72e 2.5 37.70 29.10 2 29.26 7 30.33 28.83 -.65 -15.3tInBLDR Dv Q ADRD .72e 3.5 25.31 20.49 4 20.48 32 21.20 20.33 -.85 -13.0tInBLDR Em Q ADRE .60e 1.6 48.92 36.46 4 37.35 45 38.74 36.46 -.50 -13.4tInBLDR Eu Q ADRU .78e 3.9 24.65 19.87 2 19.92 3 20.24 19.87 -.78 -13.0 Inv Bond N VBF .83a 4.9 20.18 16.97 75 17.05 231 17.38 17.05 -.27 -14.3tInvCAVal N VCV .79 7.1 13.11 11.16 92 11.17 576 11.33 11.16 -.14 -11.2tInvDynCrd N VTA .90 8.1 12.01 11.07 208 11.06 1206 11.18 11.06 -.10 -5.6tIn SCMatII Q PSCM .41e .9 57.10 45.51 1 46.04 13 47.97 45.51 -1.80 -12.0 InSC UtilII Q PSCU 1.21e 2.2 58.23 47.05 20 54.34 65 58.00 54.15 -2.59 +2.9 InOpYCmd Q PDBC 19.48 16.66 1151 18.27 5427 19.02 18.01 -.29 +4.7 InvMltStr Q LALT 23.50 19.26 21.56 5 21.84 21.56 +.00 +1.5tInvGDrChi Q PGJ .20e .6 50.87 31.58 19 32.90 115 34.80 31.58 -.58 -26.6 InvDivAch Q PFM .50e 1.9 28.05 24.48 24 25.67 83 26.59 25.54 -.97 -2.9 InvHiYlDv Q PEY .68 4.0 18.61 16.53 256 17.01 666 17.78 16.91 -.79 -4.5tInvIntlDiv Q PID .65e 4.5 17.38 14.67 312 14.60 1176 15.17 14.45 -.53 -11.7 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8tInvNsdMo Q DWAQ .06e .1 118.73 95.28 5 95.54 13 101.37 94.78 -5.64 -6.9 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 +4.9 InvUtils Q PUI .63e 2.2 29.97 23.64 2 28.46 61 29.62 28.41 -1.06 +2.3 InvWtrRs Q PHO .18e .6 32.54 28.20 62 28.69 275 29.53 28.22 -.71 -5.2 PwSZMicro N PZI .15e .7 20.45 17.81 20.40 +5.5 InvBuybk Q PKW .52e .9 63.49 54.56 422 55.81 686 58.54 55.18 -2.54 -5.4 PSR2KEqW N EQWS .41e .9 46.19 40.43 46.03 +6.0 InvNasIntn Q PNQI 147.75 110.42 93 115.65 454 122.03 113.70 -4.31 -.1 InvSmMid Q PRFZ 1.30e 1.0 146.46 121.23 123 125.89 732 131.54 123.84 -4.82 -3.1tInvBasMat Q PYZ .61e 1.0 75.26 58.06 49 58.20 72 61.88 57.96 -3.30 -17.6 Inv CnsCyc Q PEZ .30e .6 60.42 47.36 3 50.30 28 53.65 49.76 -3.40 InvTechM Q PTF .26e .5 68.67 50.81 34 54.29 88 57.33 53.42 -1.81 +3.0 InvDWA M Q PDP .11e .2 60.23 49.44 183 51.74 732 54.35 50.95 -2.29 +.2tInvInds Q PRN .19e .3 66.55 54.19 2 54.60 32 57.22 54.07 -2.21 -10.4 InvHlthcr Q PTH 99.51 66.22 34 79.88 288 84.76 77.22 -5.11 +10.8 tInv Fincl Q PFI .14e .5 37.29 30.56 18 30.76 46 32.27 30.38 -1.54 -12.4 InvEngy Q PXI .69e 1.9 46.64 33.75 8 36.88 174 40.23 36.15 -3.43 -6.6 InvCnsStp Q PSL .67e 1.0 73.71 60.74 11 69.20 184 70.95 68.43 -1.30 +6.3 In1-30TrII Q PLW .72 2.3 33.07 30.37 10 30.76 95 30.78 30.47 +.18 -6.2 InSC InfoII Q PSCT .08e .1 89.80 71.36 43 73.21 108 76.82 71.44 -2.55 -4.2 InSC Ind II Q PSCI .40e .6 76.19 59.70 88 62.07 198 65.18 60.76 -2.29 -3.8 InSC HCrII Q PSCH 145.25 88.83 613 120.87 1146 127.32 118.61 -5.33 +22.7 InSC FinII Q PSCF .97e 1.7 60.55 50.44 1006 52.17 1050 53.83 51.24 -1.55 -4.3tInSC EgyII Q PSCE .14e 1.1 18.77 13.10 41 13.32 118 14.77 12.95 -1.45 -13.5 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 3 79.53 32 81.17 78.55 -1.34 +6.3 InSC CnDsII Q PSCD .35e .6 72.14 53.58 3 60.75 29 61.28 59.64 +.46 -.7 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 InLadR0-5 II Q LDRI .58 2.4 25.04 24.34 1 24.50 5 24.55 24.39 -.01 -1.5 PS LowVol N XRLV .46 1.3 36.20 32.24 34.25 +.9tInKBWRg II Q KBWR .79e 1.6 61.23 47.65 18 48.80 115 51.45 47.65 -2.45 -12.9 InP&CInsII Q KBWP .69e 1.1 65.50 57.50 7 58.58 31 61.10 57.75 -2.24 -1.4 InKbwReit Q KBWY 1.55 5.0 37.66 29.75 80 31.18 346 32.08 30.86 -.59 -11.9tInKbwHiD II Q KBWD 1.48 7.0 24.26 21.08 63 21.26 314 21.68 21.02 -.42 -10.0tIn KBWBkII Q KBWB .58e 1.2 60.38 48.33 312 48.92 5829 51.62 48.33 -2.53 -11.1tInIntByb II Q IPKW .29e 1.0 40.14 30.42 35 30.45 245 31.76 30.03 -1.33 -19.0tInGlbWtII Q PIO .34e 1.5 27.16 23.22 12 23.37 44 23.81 23.07 -.61 -10.3 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 40.38 -4.8 InGlGoldII Q PSAU .10e .6 21.02 14.29 12 15.74 298 16.77 15.69 -.78 -19.9tInGlbAgrII Q PAGG .74e 2.9 28.90 25.20 2 25.28 3 25.91 24.84 -1.30 -7.7tIn IntlLB II Q IDLB 32.01 26.71 2 26.37 13 27.65 26.32 -1.30 -12.5tInDWATcR II Q DWTR 32.23 26.32 27 26.23 72 27.71 25.80 -1.27 -7.2tInTactII Q DWIN 1.18 4.9 27.36 24.17 17 24.29 40 24.48 24.17 -.14 -9.6 In SmCMoII Q DWAS .07e .1 59.52 45.78 262 48.28 448 50.73 47.10 -1.99 -.9tInDWA MoII Q DWLV 34.27 29.41 9 29.46 61 30.63 29.14 -1.09 -12.0tInEmMomII Q PIE .12e .8 22.22 15.68 110 15.81 643 16.42 15.61 -.47 -23.1tInDevMoII Q PIZ .26e 1.1 29.70 23.83 63 23.88 283 24.91 23.58 -1.07 -13.6 InvHiInc2 N VLT 1.24 9.2 15.04 13.00 32 13.50 120 13.53 13.30 +.18 -8.2 Invsco iim N IIM .84 6.3 14.98 13.09 131 13.29 1309 13.41 13.29 -.08 -10.8 Invesco N IVZ 1.16 5.5 9 38.43 19.66 5126 21.05 33135 22.07 20.62 -.93 -42.4 InvMtgCap N IVR 1.68 11.3 5 18.86 14.53 832 14.88 4023 15.09 14.55 +.11 -16.5 InvMtg pfA N IVRpA 1.94 7.7 25.52 24.24 6 25.18 43 25.18 24.87 +.23 +.7 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 1 25.50 49 25.50 25.10 +.35 -1.0 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 16 24.65 80 24.69 24.28 +.01 -1.4tInvsco oia N OIA .39 5.3 8.25 7.30 27 7.43 338 7.49 7.30 +.10 -7.2 InvMuOpTr N VMO .88 7.9 12.77 10.93 157 11.09 1111 11.11 10.99 +.05 -10.6 InvMuniTr N VKQ .82 7.4 12.72 10.87 112 11.05 716 11.11 10.93 +.10 -11.6 InvPAVal N VPV .79 6.7 12.26 11.54 52 11.80 126 11.81 11.69 +.09 -2.9tInvsco iqi N IQI .76 6.8 12.64 11.10 197 11.13 808 11.26 11.10 -.02 -11.0tInvSrInco N VVR .31 7.5 4.49 4.17 287 4.17 1980 4.23 4.16 -.06 -5.0 InvTrIG N VGM .88 7.7 13.49 11.20 141 11.40 933 11.46 11.24 +.14 -13.5tInvTrNY N VTN .85 7.0 13.90 12.06 58 12.10 232 12.20 12.05 -.08 -11.8 Investar Q ISTR .18f .8 22 29.90 20.35 278 23.35 349 25.73 22.53 -1.40 -3.0sInvTech N ITG .28 1.0 28.45 17.63 654 26.82 1889 28.45 26.11 -.91 +39.3tInvestBncp Q ISBC .44f 4.0 16 14.69 10.27 3835 10.89 17329 11.28 10.27 -.36 -21.5 InvRlEst N IRET .28 5.3 5 6.00 4.05 312 5.33 1682 5.54 5.25 -.13 +6.8 InvRlE pfC N IRETpC 1.66 6.9 26.08 22.29 24.08 6 24.42 23.98 +.07 -7.4tInvTitl Q ITIC 1.60a 1.0 13 221.88 156.00 10 163.00 32 166.25 156.00 +4.80 -17.8 Invitae n N NVTA 18.38 4.35 741 12.65 4622 13.45 12.23 -.21 +39.3 InvitHm n N INVH .44 2.0 24.30 20.25 1832 21.86 10261 22.19 21.50 -.03 -7.3tInVivoTh rs Q NVIV 37.50 1.85 252 2.01 3523 2.75 1.85 -.39 -89.6 IonisPhm Q IONS 64.90 39.07 955 47.77 7435 50.09 44.60 +2.58 -5.0 IovanceTh Q IOVA 19.90 6.60 3404 9.00 13595 10.20 8.99 -.89 +12.5 iPBetaCmd N BCM 32.00 25.55 7 29.30 17 29.58 29.02 -.23 +.2 iPBetaCoff N CAFE 12.00 10.35 10.48 -7.8 iPBetaCrOil N OLEM 23.25 15.37 1 21.23 2 21.23 21.07 -.59 +19.9 iPTr5yBear Q DFVS 39.58 29.29 37.95 13 38.63 37.79 -.56 +19.7 iRadimed Q IRMD 38.78 9.95 115 26.25 645 26.78 24.00 +.28 +73.3 Iridex Q IRIX 9.60 4.28 32 5.57 241 5.86 5.05 +.37 -26.9 IridiumCm Q IRDM 22 24.10 9.95 2009 18.51 7350 20.23 18.10 -1.09 +56.9 Iridium pfB Q IRDMB 16.88 2.5 817.58 355.05 663.99 20 +65.2tIronMtn N IRM 2.20 7.2 27 41.52 30.78 5513 30.48 15319 33.40 30.22 -1.70 -19.2 IronwdPh Q IRWD 21.20 12.89 855 16.43 4871 17.11 15.52 -.28 +9.6tiShItaly rs N EWI 34.45 24.39 1073 24.93 4987 25.46 24.39 -.58 -18.1tiShJapan rs N EWJ 64.71 53.84 22272 53.97 71585 56.71 53.20 -2.68 -9.9tiSMlasia rs N EWM 36.56 29.76 1085 29.94 4143 30.70 29.62 -.80 -9.2tiShSing rs N EWS 28.35 22.04 807 21.97 2944 22.68 21.75 -.57 -15.3tiSTaiwn rs N EWT 39.36 32.10 9331 31.94 39211 33.91 31.61 -1.54 -11.8tiSh UK rs N EWU 38.05 31.13 5618 31.20 16574 32.24 30.77 -1.02 -12.9 iSh0-5IGCp N SLQD .79 1.6 50.57 49.41 296 49.56 689 49.61 49.43 +.13 -1.4 iShCvBd N ICVT .67e 60.27 53.04 35 54.78 168 56.61 54.35 -1.43 -.6tiShCorEM N IEMG .95e 2.0 62.70 46.33 23693 46.69 77280 48.76 46.03 -1.28 -17.9 iSh 10 Cp n N LLQD 51.31 45.54 45.55 1 45.60 45.55 +.01 -11.1 iSh 5-10Cp n N MLQD 49.90 47.01 2 47.16 2 47.16 47.14 -.03 -4.6 iShRUT P n Q AMCA .26e 29.02 25.28 1 26.39 57 27.47 26.39 -1.02 -3.5 iSh USD n Q SUSC 25.49 23.81 5 23.97 46 23.97 23.85 +.14 -5.9tiShColomC N ICOL .43e 3.5 16.51 12.32 21 12.30 134 13.10 12.15 -.76 -14.8 iShEnhBd n N IGEB 50.67 47.25 5 47.51 263 47.68 47.28 +.20 -5.6 iSh 1-5Yr n Q SUSB 25.26 24.38 10 24.52 75 24.54 24.42 +.07 -1.8tiShDefBd n N HYDB 51.43 48.44 0 48.50 43 48.77 48.44 -.21 -4.3tiShFSIntSC N ISCF .12p 34.73 27.83 195 27.73 420 29.15 27.38 -1.43 -14.5 iShRs2500 n N SMMD 48.83 40.70 1 41.82 14 43.89 41.34 -1.86 -4.3tiShFacSIntl N INTF .17p 31.21 24.83 786 25.03 3280 26.04 24.58 -.93 -13.2tiShArgGl n N AGT 32.94 20.00 2 20.69 12 21.02 20.00 -.29 -31.5 iShFS USA N LRGF .19e 34.22 29.97 886 30.32 2758 31.60 30.00 -1.18 -4.6 iShFSUsaSC N SMLF .23e 45.04 36.95 30 38.86 137 40.27 38.52 -1.16 -1.7tiShFacSGbl N ACWF .11p 34.07 27.58 11 27.43 270 28.67 27.12 -1.11 -10.5 iSh iBd23 n N IBML 25.53 24.64 11 24.73 82 24.77 24.69 +.06 -1.9tiSh IntDv n N IDEV 62.47 51.01 30 51.26 232 53.25 49.52 -1.97 -12.4 iShMgRE rs N REM 47.50 39.80 235 42.14 848 42.79 41.80 -.28 -6.8tiShExpoTc Q XT .14p 39.15 34.14 170 34.36 1006 36.36 33.88 -1.85 -3.0 iSh0-5HYCp N SHYG 2.38 5.1 47.79 45.93 1094 46.24 3354 46.56 46.16 -.19 -1.9tiShDvlValu N IVLU 28.44 23.15 105 23.34 753 24.29 23.03 -.96 -11.7 iSh 3-10yr n N IMTB 49.78 47.07 8 47.42 16 47.62 47.17 +.12 -4.6 iShSaudi N KSA 31.99 24.69 71 29.16 944 29.41 27.58 +.88 +11.4 iSh USA Q ESGU .92e 1.6 64.77 55.55 13 58.00 51 60.69 57.39 -2.50 -.6 iSh MinVl n N SMMV 33.40 27.25 6 30.59 57 31.37 30.31 -.63 +4.8tiShHYlexOG Q HYXE 51.75 49.68 0 49.63 1 49.99 49.63 -.36 -2.8tiShIntDevM N IMTM .30p 33.00 26.85 23 27.05 234 28.19 26.64 -1.12 -11.3tiShIntDevQ N IQLT .55p 31.40 26.59 25 26.77 249 27.62 26.38 -.83 -9.7tiShLwCarb N CRBN .94p 125.97 108.60 9 108.91 49 113.55 108.10 -4.20 -6.8tiShFallAn n Q FALN 1.48a 5.7 30.06 25.90 5 25.90 45 26.21 25.86 -.21 -4.6tiShDvlSize N ISZE 29.72 25.04 25.04 2 25.68 25.04 -.72 -11.6tiShCHdEM N HEEM 1.26e 2.1 28.95 22.90 268 22.98 772 24.01 22.68 -.59 -13.3 iShMsciChA A CNYA 35.68 23.23 16 24.29 176 25.25 24.14 +.30 -24.2tiSh Esg Eafe Q ESGD 72.49 59.43 40 59.68 289 62.06 58.86 -2.35 -12.0tiSh IntDvGr N IGRO 62.04 51.31 6 51.17 41 52.87 50.62 -1.63 -13.8tiSh GlbImp Q SDG 1.18e 2.2 62.84 53.85 5 52.84 6 55.07 52.84 -1.90 -10.7 iShMultHl N HCRF 35.18 30.58 35.01 +10.7 iShiB20Mun N IBMI .24 .9 25.44 25.17 22 25.28 212 25.28 25.20 +.09 -.3 iShIntHdHi N HYGH 4.56 5.1 94.10 88.33 12 90.12 88 91.40 89.92 -1.11 -.8 iShCHAust N HAUD 1.81p 25.31 22.42 0 22.68 0 22.96 22.68 -1.01 -7.4 iShCTotBd s Q IUSB 51.16 48.50 350 48.77 881 48.79 48.51 +.24 -4.1 iShCDivGr N DGRO .65e 1.9 37.93 32.82 1391 34.27 8543 35.67 33.92 -1.30 -1.5tiShCHEmu N HEZU .64e 1.9 31.62 26.96 3213 27.31 8099 28.02 26.96 -.68 -8.4 iShGblReit N REET .94e 3.9 26.68 23.40 188 24.28 1060 24.76 23.99 -.19 -6.9tiSh AdapJp N DEWJ .18p 31.33 28.11 0 26.78 0 26.78 26.78 -1.33 -9.9tiSh AdapC N DEFA .48p 30.45 26.92 1 26.27 1 27.29 26.05 -.89 -10.7tiSh AdapEu N DEZU .56p 30.64 25.87 25.87 1 25.87 25.87 -.80 -10.1 iShCoreInt N IAGG 53.61 51.58 168 52.20 918 52.30 51.93 +.21 +.3tiShCorePac N IPAC 1.06e 2.0 63.99 52.87 89 52.80 380 55.39 52.14 -2.50 -11.5tiShCHGer Q HEWG .68e 1.8 30.35 24.75 622 25.11 1824 25.88 24.75 -.71 -12.5 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 5 95.80 38 96.58 95.80 -.70 -1.6tiShCHCda N HEWC 1.41e 1.9 27.27 24.31 5 24.54 38 25.67 24.29 -.99 -7.0tiShJpMinV N JPMV .70e 1.1 72.41 63.89 3 63.86 41 66.09 63.39 -2.30 -6.0tiShEuMinV N EUMV .67e 2.9 26.69 23.28 17 23.34 51 23.83 23.01 -.62 -7.9 iShCHNk400 N HJPX .19p 32.09 28.22 28.98 0 28.98 28.98 -.15 -4.7tiShCorEur N IEUR 1.18e 2.7 53.97 43.00 1182 43.41 3465 44.91 42.78 -1.53 -13.5tiShxJMinV N AXJV .84p 38.95 33.17 1 32.70 2 33.96 32.70 -.99 -10.1 iSh2022Mu N IBMK .09e 26.08 25.24 60 25.35 202 25.37 25.28 +.08 -1.3 iSh UAE Q UAE .63e 4.2 18.08 14.73 9 14.83 26 15.00 14.73 -.10 -11.7tiShEm exCh N EMXC 58.49 45.12 7 45.17 14 47.14 44.91 -1.56 -16.2siSh Qatar Q QAT .66e 3.6 18.63 13.01 29 18.18 167 18.63 17.95 +.06 +12.2 iShYdOpBd N BYLD .75 3.1 26.66 23.80 5 23.85 42 23.87 23.80 +.03 -4.6 iSh2021Mu N IBMJ .07e 25.87 25.19 22 25.28 156 25.28 25.21 +.06 -.6 iShRussia rs N ERUS 39.23 30.66 408 32.79 1616 33.93 32.50 -.91 -2.2tiSCHeafe N HEFA .70e 1.7 30.88 27.21 1188 27.38 4171 28.33 27.03 -.85 -7.8tiShCHMex N HEWW 1.41p 20.78 17.94 17.94 1 18.18 17.94 -.54 -10.3 iShH10yCBd N CLYH .31e 27.42 25.45 9 25.89 40 26.19 25.89 -.23 -2.0tiShCHSpain N HEWP .31p 23.70 19.91 1 19.95 4 20.22 19.91 -.47 -10.0 iShHEmBd N EMBH .30e 27.04 24.94 1 25.44 36 25.65 25.31 -.06 -4.2tiShCHItaly N HEWI .55p 19.17 14.99 7 15.00 7 15.10 14.98 -.26 -10.9 iShShMMu N MEAR .27e 50.37 49.61 156 49.88 460 49.97 49.78 +.1tiSCHEafSC N HSCZ .19p 32.36 27.97 27 27.93 285 29.13 27.62 -1.19 -9.8tiShCHAcxUs N HAWX 1.38e 4.3 28.00 24.44 8 24.45 99 25.26 24.44 -.72 -9.0tiShGbMM rs N PICK 37.91 28.28 166 28.77 1076 30.39 28.10 -1.38 -16.9 iShCmdSel Q COMT 1.89e 5.1 40.62 33.83 79 37.42 216 38.36 37.01 -.82 +3.0 iShGblGld rs Q RING 20.35 13.33 110 14.83 975 15.99 14.69 -.81 -21.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 52 50.32 466 50.33 50.30 +.01 +.2 iShCH UK N HEWU .24p 25.54 22.21 2 22.45 36 22.81 22.22 -.29 -7.7 iSh ESG s N ESGE 37.04 17.66 72 30.33 406 31.61 30.00 -.76 iShLqdty bt A ICSH .25e .5 50.54 49.99 181 50.17 601 50.17 50.14 +.03 +.2tiShCHJpn N HEWJ .74e .5 35.29 30.23 2297 30.22 7444 32.07 29.69 -1.74 -9.4tiShCHSoK N HEWY .48p 32.01 25.65 2 25.35 17 26.90 25.25 -1.46 -16.2tiShFacEmg N EMGF .13p 53.84 38.93 146 38.95 534 41.07 38.47 -1.18 -21.3 iSh iBd26 n N IBDR 24.72 22.93 48 23.09 123 23.13 22.95 +.12 -5.9 iSiBd12-18 s N IBDH .30 1.2 25.20 25.05 75 25.14 379 25.15 25.11 +.01 +.1 iSiBd12-20 s N IBDL .62e 2.5 25.56 24.94 167 25.03 1009 25.06 24.97 +.06 -1.1 iSiBd12-19 s N IBDK .37e 25.01 24.70 119 24.78 676 24.82 24.76 -.4 iSiBd12-23 s N IBDO .56e 25.37 24.06 129 24.17 542 24.24 24.07 +.09 -3.6 iSiBd12-22 s N IBDN .55e 25.24 24.13 98 24.28 564 24.32 24.15 +.10 -2.8 iSiBd12-25 s N IBDQ .64e 25.25 23.27 78 23.76 277 23.81 23.60 +.08 -5.1 iSiBd12-24 s N IBDP .63e 25.28 23.84 83 24.00 308 24.02 23.86 +.13 -4.2 iSiBd12-21 s N IBDM .47e 25.06 24.22 143 24.31 846 24.35 24.24 +.05 -2.0 IsoRay A ISR 1.22 .36 105 .47 900 .52 .46 -.03 +16.5 IsraelChm N ICL .27e 4.8 6.90 3.85 244 5.64 1361 6.22 5.42 -.55 +39.6 Isramco Q ISRL 135.05 92.00 0 114.20 2 119.25 111.30 -2.30 +9.1tIssuerDir A ISDR .20 1.5 46 21.85 13.25 9 13.35 69 15.00 13.25 -1.52 -27.2 ItauCorpb N ITCB 2.48e 17.5 68 16.34 10.28 8 14.15 29 14.71 13.77 -.47 +5.3 ItauUnibH N ITUB .58e 4.4 16.98 9.85 16137 13.25 71710 13.35 12.65 +.34 +2.0tIteris Q ITI 7.88 3.62 146 4.05 488 4.34 3.62 -.23 -41.9tIterumTh n Q ITRM 13.00 5.55 10 6.24 124 6.61 5.55 -.09 -51.4tItron Q ITRI 79.95 49.85 149 51.78 1090 54.14 49.85 -1.23 -24.1 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 14 33.80 132 34.45 32.63 -.57 -1.2tIvyHiInOp N IVH 1.50a 11.3 15.92 13.47 137 13.26 400 13.69 13.14 -.39 -12.3 IvyNxFoc ef Q IVFGC 100.02 100.02 100.02 IzeaWrldwd Q IZEA 7.60 .80 205 1.56 1405 1.70 1.50 -.06 -65.5J -:sJ&J Snack Q JJSF 1.80 1.2 24 161.82 125.98 51 154.51 323 161.82 152.55 +.71 +1.8 JAlexHld n N JAX 22 13.40 8.70 60 10.26 590 10.85 10.17 -.60 +5.8 JJill n N JILL 4 9.62 4.17 163 4.88 948 5.24 4.84 -.28 -37.4 j2Global Q JCOM 1.70f 2.4 25 91.58 70.27 390 72.33 1679 75.16 71.43 -1.17 -3.6 JBG Smth n N JBGS .90 2.4 38.91 30.79 507 37.10 5027 37.80 36.50 +.31 +6.8tJD.com Q JD 12 50.68 21.69 18079 22.58 87876 24.11 21.58 -.43 -45.5 JMP Gp27 n N JMPD 25.62 24.11 25.20 8 25.29 25.10 +.06 -.3 JMP Grp N JMP .36 7.3 71 5.78 4.80 76 4.95 242 5.14 4.80 -.12 -11.6 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 3 25.41 13 25.46 25.28 +.08 +.5 JMU Ltd rs Q JMU 7.95 1.01 195 1.19 1229 1.59 1.10 -.54 -76.7 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.33 110 25.64 254 25.94 25.64 -.31 -5.2tJPMDvsRt N JPGE .96e 1.7 68.02 55.87 101 55.64 146 58.35 55.36 -2.67 -11.0tJPMIntEq N JPIN 1.08e 2.1 63.18 52.16 211 52.24 999 54.55 51.62 -2.21 -13.0tJPMDvREm N JPEM 1.31p 64.42 49.89 14 50.28 163 51.87 49.80 -1.12 -13.8 JPM DREq N JPUS .26p 75.76 66.68 67 68.31 272 71.09 67.67 -2.63 -3.1 JPM DivInt N JPIH 30.89 27.59 28.24 1 28.95 28.24 -.80 -5.9tJPMDsfEu N JPEU 64.34 52.81 0 52.58 2 54.21 52.58 -1.96 -12.9 JPM DivEu N JPEH 29.77 26.58 27.17 3 27.17 26.86 -.47 -3.9tJPM Val n N JVAL 27.44 24.84 4 24.55 16 25.51 24.44 -1.07 -5.9 JPM Qual n N JQUA 28.56 24.85 5 26.01 22 26.86 25.81 -.85 -.3 JPM Mom n N JMOM 28.75 24.95 2 25.76 25 26.65 25.20 -.78 +.5 JPM MinV n N JMIN 27.70 24.93 26.22 3 26.22 26.01 -.32 +1.7 JPM US Dv N JDIV 26.85 24.18 1 24.49 6 25.39 24.49 -.81 -7.6tJPM DivAlt N JPHF 28.92 23.60 35 23.93 162 24.36 23.60 -.23 -8.6tJPM FutSt n N JPMF 25.34 23.56 1 23.54 4 23.71 23.54 -.04 -6.4 JPM UlSh n N JPST 51.03 48.88 885 50.25 8138 50.25 50.20 +.04 +.4 JPM SCap n N JPSE 33.38 27.51 13 29.07 164 30.29 28.71 -.96 -2.1 JPM GlB n N JPGB 52.08 47.21 2 49.74 112 49.85 49.59 -.12 -2.8 JPM Evnt n N JPED 26.56 24.55 24.84 1 24.84 24.63 -.83 -1.5tJPM Disc n N JPHY 52.80 48.95 21 48.89 156 49.31 48.88 -.39 -4.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 44

JPM USMid N JPME 68.41 60.18 15 60.79 215 63.36 60.35 -2.46 -4.6 JPMorgCh N JPM 2.24f 2.2 14 119.33 95.95 19162 103.42 103606 108.34 102.73 -4.49 -3.3 JPMCh pfA N JPMpA 1.36 5.5 25.77 23.80 130 24.92 418 25.10 24.51 +.27 -1.8 JPMCh pfB N JPMpB 1.68 6.6 27.34 25.42 74 25.55 381 25.59 25.52 -.01 -5.5 JPMAlerian N AMJ 2.29 9.0 30.74 23.17 1855 25.40 9553 27.23 25.10 -1.75 -7.5 JPMCh pfY N JPMpF 1.53 6.0 27.15 25.21 68 25.67 322 25.77 25.56 -.07 -3.7 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.14 80 25.72 318 25.80 25.56 +.07 -4.6 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 111 25.76 401 25.90 25.71 -.03 -4.3tJabil N JBL .32 1.4 50 31.77 23.28 2288 23.63 10102 24.40 23.04 -.30 -10.0 JackHenry Q JKHY 1.48 1.0 34 163.68 105.42 500 148.95 2615 155.53 146.00 -4.00 +27.4tJackInBox Q JACK 1.60 2.0 20 108.55 75.09 1407 78.31 3618 79.30 75.09 +.39 -20.2 JacobsEng N JEC .60 .8 26 78.32 55.21 1215 73.91 7750 77.75 72.42 +1.63 +12.1 JaggedPk n N JAG 16.55 10.55 930 12.15 6200 13.73 11.77 -1.52 -23.0tJaguarHl rs Q JAGX 2.20 .40 478 .45 4028 .57 .40 -.10 -36.1 JkksPac Q JAKK 3.55 1.95 40 2.43 149 2.48 2.22 +.10 +3.4tJHardie s N JHX .38e 2.8 62 18.79 13.03 50 13.37 294 13.63 12.90 -.26 -24.1 JRiverGrp Q JRVR 1.20a 3.2 25 43.48 32.17 102 37.76 429 39.37 36.99 -.95 -5.6 JanusSmC Q JSML 51.25 34.99 12 38.57 198 40.44 37.97 -1.24 +5.0 JanSmMid Q JSMD 47.85 35.93 4 39.81 45 41.71 39.21 -1.33 +2.5 Jan HlFit n N FITS JanLTCar n Q OLD 27.56 21.60 1 25.06 12 25.79 25.06 -.54 +4.7 JanObes n Q SLIM 40.01 27.34 2 33.46 14 34.50 33.02 -1.08 +7.9tJanOrgan n Q ORG 36.00 28.82 3 29.06 13 30.31 28.79 -1.13 -15.9 Jan ShDur n N VNLA 50.42 49.94 216 50.07 1295 50.10 50.04 +.01 -.2tJanusHn n N JHG 1.44f 6.1 41.64 22.86 995 23.68 5179 24.05 22.86 -.12 -38.1tJpnSmCap N JOF .13e 1.3 13.06 9.95 29 9.90 225 10.38 9.84 -.52 -16.2 Jason Inds Q JASN 3.88 1.68 61 2.54 643 3.13 2.43 -.59 +7.2 JazzPhrm Q JAZZ 22 184.00 128.58 534 154.29 1912 160.00 150.78 -1.70 +14.6tJeffrFn N JEF .40 2.0 35 28.30 19.97 2968 20.36 14726 21.67 19.60 -1.08 -23.1tJeldWen n N JELD 42.27 15.75 804 15.49 4792 17.05 15.40 -1.45 -60.7 JensynAc n Q JSYN 11.50 10.10 10.53 9 10.64 10.10 -.97 +2.2tJensynAc wt Q JSYNW .55 .05 .25 87 .25 .05 -.01 -34.7 JerashHl n Q JRSH 11.00 4.77 1 6.20 16 6.21 5.70 +.10 -27.8 JernignC n N JCAP 1.40 7.2 12 21.73 15.90 246 19.48 1196 20.10 19.21 +.22 +2.5tJetBlue Q JBLU 11 23.08 15.76 3578 16.28 30468 16.74 15.76 -.24 -27.1sJetPay h Q JTPY 5.00 1.60 210 4.99 10582 5.00 4.96 +2.94 +96.5 JewettCm s Q JCTCF 26 10.00 6.50 1 9.45 27 9.95 9.40 -.40 +26.0 Jianpu n N JT 9.49 4.01 88 4.88 397 5.00 4.54 +.36 -24.7tJinkoSolar N JKS 15 29.38 7.84 675 7.52 2994 9.14 7.44 -1.48 -68.7 JBeanTch N JBT .40 .4 39 123.90 84.81 86 98.98 684 103.81 95.85 -3.72 -10.7 JHMultLgC N JHML .10p 37.99 33.02 123 34.04 321 35.63 33.78 -1.48 -2.2tJH MultMdC N JHMM .08p 37.17 32.21 135 32.39 1013 34.00 31.97 -1.52 -5.0 JH MultCns N JHMC .07p 33.58 28.09 1 29.94 26 31.02 29.06 -.98 -2.1tJH MultFin N JHMF .08p 39.70 33.71 28 33.68 111 35.31 33.30 -1.82 -8.4 JH MultHltC N JHMH .05p 36.43 29.91 5 32.74 27 34.55 32.42 -1.73 +5.1 JH MultTch N JHMT .09p 48.43 39.65 4 41.78 16 44.08 41.56 -1.98 +1.8 JH MultEn N JHME 33.93 26.47 8 27.81 249 30.59 27.72 -3.21 -6.2tJH MultMat N JHMA 38.20 29.55 1 29.93 11 30.88 29.55 -1.53 -16.7 JH SmCap n N JHSC 29.62 24.27 15 24.79 51 25.96 24.40 -1.00 -5.1tJH MultDev N JHMD 32.58 26.34 35 26.41 110 27.48 26.12 -1.15 -13.2 JH MultUt N JHMU 30.52 25.00 1 28.58 8 30.38 28.57 -.83 +3.9 JH MulCnSt N JHMS 28.79 24.55 2 26.59 41 28.05 26.55 -.52 -4.1tJH MultInd N JHMI 38.03 32.39 7 32.48 31 34.05 32.06 -1.52 -7.4tJH HedgEq N HEQ 1.50 10.4 17.90 14.60 31 14.47 164 14.97 14.46 -.41 -16.9tJH TxAdY N HTY 1.28 18.7 9.74 6.86 214 6.83 404 7.05 6.77 -.19 -22.6 JohnJn N JNJ 3.60 2.6 19 148.32 118.62 11366 136.97 48965 140.11 135.05 -2.08 -2.0tJohnContl n N JCI 1.04 3.3 21 42.60 31.32 7174 31.32 30655 33.05 30.91 -1.61 -17.8 JohnsnOut Q JOUT .56f .7 16 107.36 59.13 36 74.67 132 78.31 72.02 +20.3 JointCorp Q JYNT 9.64 4.12 46 7.51 196 8.33 7.15 -.87 +51.4tJonesEngy rs N JONE 34.80 2.85 129 2.73 659 3.50 2.57 -.68 JonesLL N JLL .82f .6 20 178.75 125.02 298 129.70 1556 135.07 127.02 -3.32 -12.9tJounceTh n Q JNCE 29.25 4.50 593 4.53 2052 5.65 4.49 -1.05 -64.5 Jumei Intl N JMEI 21 4.03 1.44 971 1.85 4592 2.07 1.81 -.13 -36.6 JnprNtwk N JNPR .72 2.6 15 30.23 23.61 5013 28.14 38130 29.02 27.10 -.27 -1.3 Jupai n N JP .40f 5.4 4 29.00 6.86 111 7.46 985 7.62 6.88 +.42 -59.7 JustEngy g N JE .41 1 5.91 2.80 103 3.11 828 3.13 3.03 +.04 -27.5tJustEn pfA N JEpA 26.40 18.54 5 18.60 50 19.50 18.54 -.83 -25.2K -:sK12 N LRN 19 24.68 12.72 611 21.79 5661 24.68 16.67 +4.67 +37.0 K2M Grp Q KTWO 27.50 16.44 497 27.32 2751 27.39 27.20 -.03 +51.8 KAR Auct N KAR 1.40 2.5 19 64.55 46.50 1044 55.52 4574 57.30 53.54 -1.05 +9.9 KB FnclGp N KB 63.96 43.32 122 44.59 704 46.44 44.08 -.96 -23.8tKB Home N KBH .10 .5 14 38.80 18.54 2979 20.01 16628 20.65 18.54 +.34 -37.4 KBL Merg n Q KBLM 10.69 9.68 1 10.09 18 10.10 9.93 +.03 +3.9 KBL Mrg rt Q KBLMR .56 .25 .38 12 .50 .38 -.08 +31.0 KBL Mg un Q KBLMU 11.50 10.06 10.56 7 10.61 10.56 -.15 +3.9 KBR Inc N KBR .32 1.7 13 22.09 14.40 971 18.79 7825 20.09 18.10 -.91 -5.2 KBS Fash rs Q KBSF 15.00 2.03 68 3.72 181 3.97 3.53 -.04 -10.1 KCAP Fin Q KCAP .40 13.0 3.58 2.91 112 3.08 317 3.28 3.07 -.14 -9.7 KCAPFn 19 N KAP 1.84 7.3 26.19 25.11 25.36 2 25.46 25.36 -.14 +.3 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 2 25.07 39 25.14 25.03 -.02 -.1 KEYW Hld Q KEYW 9.84 4.94 219 7.81 945 8.49 7.46 -.34 +33.0 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.5 17.91 15.38 94 15.87 459 16.15 15.81 -.11 -1.1 KKR RE n N KREF 1.72e 21.41 18.09 125 19.86 706 20.21 19.66 -.25 -.7tKLA Tnc Q KLAC 3.00f 3.4 12 123.96 85.89 2685 87.21 10208 91.57 85.89 -3.60 -17.0sKLX EnS n Q KLXE 36.13 28.11 227 30.30 2133 36.13 30.00 -1.98 +1.0 KMG Chm N KMG .12 .2 18 79.35 50.67 138 74.75 1109 75.41 73.25 +.52 +13.1 KT Corp N KT 16.12 12.55 1032 14.28 3916 14.66 13.78 -.26 -8.5 KVHInd Q KVHI 14.15 9.05 8 11.70 97 12.99 11.60 -.88 +13.0 Kadant N KAI .88 .9 27 114.00 90.65 38 93.84 187 98.19 91.71 -4.12 -6.5tKadmon n N KDMN 5.86 1.99 2322 2.36 6488 2.61 1.88 -.25 -34.8 KaiserAlu Q KALU 2.20 2.3 34 119.66 90.93 121 94.47 631 104.12 93.54 -1.67 -11.6 Kala Ph n Q KALA 22.10 7.60 299 7.93 1286 9.27 7.82 -1.30 -57.1 Kalvista rs Q KALV 23.97 7.73 37 18.82 526 21.25 18.26 -.95 +93.0 Kamada Q KMDA 6.45 4.26 2 5.46 29 5.86 5.34 -.43 +14.9 Kaman N KAMN .80 1.3 29 75.08 54.83 116 61.81 655 62.69 60.59 +.12 +5.0 KandiTech Q KNDI 8.40 3.60 425 4.00 1436 4.71 3.95 -.60 -41.2 KCSo pf N KSUp 1.00 3.8 33.12 25.22 0 26.35 1 27.04 25.35 +1.10 -3.3 KC Southn N KSU 1.44f 1.4 17 120.34 99.47 992 102.25 7664 106.35 101.12 -3.87 -2.8 KapStoneP N KS .40 1.3 11 35.01 20.42 1715 31.65 7097 33.68 30.09 +.89 +39.5 Karyophm Q KPTI 21.71 9.00 737 10.91 3205 12.48 9.94 -1.36 +13.6 KayAnAc n Q KAAC 10.34 9.64 1748 10.05 9536 10.12 9.87 -.06 +3.5sKayneAn un Q KAACU 12.25 9.85 0 11.05 20 12.25 10.00 +.53 +10.9 KA MLP N KYN 1.80 10.8 20.38 14.38 793 16.60 3722 17.29 16.23 -.58 -12.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 3 25.05 17 25.10 25.01 -.02 -.8tKAMidsEn N KMF 1.80m 15.7 15.32 11.36 187 11.43 939 12.39 11.27 -.89 -17.2 KaziaTh rs Q KZIA 6.68 1.63 0 2.54 24 2.92 2.38 -.38 -20.2 KeanGrp n N FRAC 19.83 10.12 1059 11.41 5194 12.13 10.46 -.77 -40.0 KearnyF s Q KRNY .16a 1.2 50 15.55 12.75 261 12.96 1713 13.26 12.83 -.20 -10.3 Kellogg N K 2.24 3.2 17 74.98 56.40 1688 69.16 13060 72.98 68.73 -2.01 +1.7 KellySA Q KELYA .30 1.3 22 32.31 21.44 69 23.14 491 23.37 22.61 +.44 -15.1 KellySB Q KELYB .30 1.3 12 34.30 21.50 22.60 0 22.60 22.60 -.40 -20.7 KelsoTch g A KIQ .03f 7.4 .96 .24 15 .41 215 .46 .38 -.04 -21.7 Kemet N KEM 3 29.85 13.73 888 16.28 4763 17.63 16.00 -.59 +8.1 Kemper N KMPR .96 1.3 23 87.00 50.85 268 73.48 1441 74.85 69.33 -.37 +6.6 Kemper 54 N KMPA 1.84 7.2 27.00 25.30 4 25.47 30 25.59 25.41 +.07 -2.3tKemPhm n Q KMPH 8.40 2.00 158 2.35 1750 2.56 2.00 -.16 -42.0tKennamtl N KMT .80 2.4 9 52.52 33.15 876 33.90 5566 36.07 32.91 -1.69 -30.0 KennWils N KW .76 4.2 22.28 15.95 954 17.90 4397 19.22 17.89 -1.20 +3.2 KenonHld n N KEN 33.22 14.38 0 15.63 2 16.77 15.63 -1.25 -27.8 KY FstFd Q KFFB .40 5.1 33 9.78 7.40 0 7.85 9 7.99 7.83 -12.3 KeryxBio Q KERX 6.69 2.78 643 3.01 4956 3.24 2.85 -.20 -35.3 KeurDrPep N KDP 2.32 9.6 5 24.47 13.23 2262 24.10 15261 24.16 22.95 +.02 +56.2 KewnSc Q KEQU .76f 2.6 16 38.80 24.56 10 29.27 22 29.63 28.22 +.93 +1.0 KeyEngy N KEG 18.40 8.20 40 9.05 293 9.81 8.57 -.23 -23.2 KeyTrn Q KTCC 14 8.60 6.74 3 6.99 48 7.27 6.92 -.25 +2.6tKeycorp N KEY .48f 2.8 11 22.40 16.48 15386 17.06 88899 17.92 16.48 -.78 -15.4 Keycorp pfI N KEYpI 29.97 25.74 30 26.39 164 26.49 25.99 +.04 -8.7 Keysight N KEYS 46 70.40 41.33 1059 58.53 5214 62.56 57.37 -3.25 +40.7 Kforce Q KFRC .72f 2.1 26 43.51 19.60 145 34.16 704 35.52 33.32 -.39 +35.3 KilroyR N KRC 1.82 2.7 15 77.73 62.91 972 68.31 3871 73.14 68.24 -2.31 -8.5 KimballEl Q KE 18 22.30 15.75 51 18.22 278 19.11 17.60 +.15 -.2 KimballInt Q KBAL .32f 2.0 16 20.32 15.40 81 16.00 463 16.60 15.77 +.10 -14.3 KimbRoy n N KRP 1.68f 8.9 24.50 15.70 140 18.81 406 19.84 18.45 +.19 +15.8 KimbClk N KMB 4.00 3.9 22 123.77 97.10 3786 102.31 19423 112.40 100.32 -7.92 -15.2 Kimco N KIM 1.12 7.2 16 19.53 13.16 4918 15.56 25296 15.97 14.68 +.43 -14.3 Kimco pfI N KIMpI 1.50 6.1 25.50 23.33 4 24.70 120 24.87 24.52 -1.9 Kimco pfJ N KIMpJ 1.38 6.1 25.49 21.10 3 22.55 39 23.12 22.33 -.33 -9.9 Kimco pfK N KIMpK 1.41 6.2 25.47 21.60 11 22.72 68 23.36 22.55 -.51 -9.5 Kimco pfL N KIMpL 25.99 20.01 21 20.98 98 21.31 20.75 -.22 -15.2 KindMorg N KMI .80 4.8 21 19.83 14.69 30123 16.59 119785 18.02 16.24 -1.39 -8.2tKindM pfA N KMIpA 40.23 29.90 30.15 7439 32.58 29.90 -2.41 -20.6 KindredBio Q KIN 15.75 6.80 107 12.41 1137 13.42 11.91 -.47 +31.3 KingldJw Q KGJI 1 2.50 .85 10 .97 75 1.01 .96 -.03 -52.0 Kingstone Q KINS .40 2.4 26 21.70 13.21 30 16.95 119 17.89 16.78 -.77 -9.8 Kingsway N KFS 5.95 2.15 9 2.71 93 2.79 2.64 -.06 -46.3 KingtoneW Q KONE 9.90 3.01 7.67 +79.2 KiniksaPh n Q KNSA 32.88 13.04 23 20.43 236 23.60 18.59 -1.86 +4.9tKinross g N KGC 20 4.78 2.58 17549 2.64 78110 2.93 2.58 -.29 -38.9 KinsaleCp n Q KNSL .28 .5 64.97 41.40 107 58.68 261 60.52 56.66 -1.30 +30.4 KirbyCp N KEX 31 94.05 61.80 816 73.30 3182 75.89 67.21 -2.16 +9.7 KirklLak n N KL .09e 23.86 11.52 1213 20.14 5497 22.34 19.63 -1.50 +31.1 Kirklands Q KIRK 28 13.48 8.55 396 9.44 1061 9.71 9.17 +.03 -21.1 KiteRlty N KRG 1.27 8.2 5 20.24 13.87 620 15.53 2560 15.92 14.96 -.14 -20.8 KitovPh n Q KTOV 3.81 1.24 63 1.33 317 1.54 1.30 -.15 -41.7 KlondexM g A KLDX 3.25 1.29 2.16 -17.2 KnSwftT rs N KNX .24 .7 20 51.94 29.00 3330 32.01 18613 33.99 29.67 +1.60 -26.8 Knoll Inc N KNL .60 3.0 14 24.29 18.91 257 19.70 1044 21.42 19.64 -1.37 -14.5 KnotOffsh N KNOP 2.08 10.1 23.85 19.15 140 20.68 646 21.61 19.75 -.75 -.3 Knowles N KN 13 18.32 10.95 1399 15.09 9318 16.00 13.69 +.84 +2.9 KodiakSc n Q KOD 11.10 9.25 37 9.98 333 10.13 9.25 +.28 -1.8 Kohls N KSS 2.44 3.3 13 82.42 37.97 2624 73.78 15901 75.17 70.37 +2.52 +36.1 KonaGrill Q KONA 3.60 1.55 3 1.90 57 2.12 1.85 -.19 +8.6 KopinCp Q KOPN 3.95 1.95 337 2.16 979 2.25 2.05 +.04 -32.5tKoppers N KOP 1.00 3.8 7 51.80 25.64 151 26.27 749 29.90 25.41 -3.57 -48.4 KoreaElc N KEP 18.35 10.52 395 11.88 2943 12.53 11.40 -32.9tKoreaFd N KF 4.50e 44.64 32.29 10 31.71 49 34.08 31.26 -2.19 -23.2 KornFer N KFY .40 .9 37 68.98 38.53 414 43.79 1908 46.60 42.34 -1.26 +5.8 KornitDig n Q KRNT 22.20 11.70 162 17.89 764 18.92 17.01 -.74 +10.8 KosmosEn N KOS 9.75 5.15 3420 6.51 14418 7.75 6.35 -1.18 -5.0 Koss h Q KOSS 4.69 1.40 4 2.65 19 2.88 2.62 -.09 -14.2 KraftHnz n Q KHC 2.50 4.6 15 82.48 53.03 6477 54.65 32528 58.08 54.30 -2.91 -29.7tKrNwChin s N KFYP 44.18 27.17 0 26.95 1 29.95 26.81 -2.56 -19.5tKrS ChIn n N KWEB 68.39 39.61 3038 40.86 11771 43.40 39.40 -.50 -30.3 KranChinA N KBA 9.93e 39.22 24.91 195 26.18 950 27.10 25.93 +.35 -24.0tKraneChCm N KCNY .22e .7 37.87 33.47 1 33.75 5 33.79 33.47 -.09 -3.8 KranShFtse N KEMP 29.85 21.60 22.40 1 22.40 22.39 +.80 -15.8 KrnChEnv n N KGRN 27.96 17.33 0 17.36 4 18.27 17.36 +.03 -31.4tKrnOnBelt n N OBOR 28.16 21.70 2 21.64 16 22.44 21.52 -.50 -15.3tKrS CnTc n N KEMQ 28.97 18.59 95 19.05 167 20.23 18.50 -.67 -25.4tKratonCp N KRA 9 53.99 28.66 564 27.22 2345 36.67 26.80 -8.91 -43.5 KratosDef Q KTOS 14.94 8.90 630 12.58 3786 13.61 12.19 -.70 +18.8 Kroger s N KR .56f 2.0 10 32.74 20.36 8690 27.58 38584 28.71 27.18 +.02 +.5tKronosWw N KRO .68 4.8 8 29.49 13.53 199 14.18 2056 15.03 13.53 -.75 -45.0 KrystlBio n Q KRYS 24.89 8.03 42 19.31 501 22.59 19.00 -3.38 +83.6tKulicke Q KLIC .48 2.4 42 28.71 19.49 313 19.80 2100 21.46 19.46 -1.40 -18.6tKuraOnc n Q KURA 24.03 10.20 366 11.40 4668 13.67 10.20 -2.98 -25.5L -:L Brands N LB 2.40 7.9 10 63.10 25.89 4101 30.42 21622 31.10 28.86 +.78 -49.5 L-3 Tch N LLL 3.20 1.6 20 223.73 180.24 1093 204.25 5240 220.04 198.00 -10.98 +3.2 LAIX n N LAIX 16.50 8.80 112 11.36 690 12.00 10.90 -.54 -10.2tLCI Inds N LCII 2.40 3.4 12 132.73 72.01 176 70.01 1189 76.17 68.16 -4.42 -46.1tLCNB Corp Q LCNB .64 3.8 15 22.84 16.62 15 16.88 97 18.32 16.62 -1.38 -17.5 LF CapA un Q LFACU 10.18 8.04 1 10.06 46 10.08 10.02 -.03 +.6tLG Display N LPL 15.88 7.16 865 7.06 3600 8.05 6.98 -.80 -48.7tLGI Homes Q LGIH 7 81.88 37.16 407 41.70 2632 43.02 37.16 +3.84 -44.4 LGL Grp A LGL 20 8.00 5.10 25 6.26 31 6.78 6.12 -.49 +11.5 LHC Grp Q LHCG 42 103.79 58.65 577 85.98 1802 92.71 84.15 -3.94 +40.4tLKQ Corp Q LKQ 15 43.86 25.35 5581 26.38 23373 28.00 25.35 -1.38 -35.1 LM FdgA rs Q LMFA 66.50 2.87 115 3.13 574 4.31 2.90 -.86 -80.2tLMP CapIn N SCD 1.24f 10.3 14.75 12.22 34 12.09 125 13.03 12.08 -.88 -13.3 LPL Fincl Q LPLA 1.00 1.8 20 73.28 48.13 1754 56.25 6129 59.49 52.03 -2.89 -1.6 LRAD h Q LRAD .04 1.4 3.58 1.86 27 2.90 231 3.05 2.72 -.13 +16.5 LSB Inds N LXU 10.05 4.75 161 7.88 813 9.15 7.65 -.92 -10.0tLSC Com N LKSD 1.04 13.1 18.64 7.94 555 7.92 2188 8.68 7.78 -.29 -47.7tLSI Ind lf Q LYTS .20 5.0 18 8.88 4.01 160 4.04 496 4.35 3.98 -.14 -41.3 LTC Prp N LTC 2.28f 5.3 13 49.59 34.46 227 42.90 1129 43.97 42.47 -.54 -1.5 tLaJollaPh Q LJPC 41.36 14.65 510 16.91 3971 18.04 14.65 +.75 -47.5 LaZBoy N LZB .48 1.7 15 39.15 25.90 433 27.51 1914 29.05 27.34 +.14 -11.8 LabCp N LH 18 190.36 147.70 951 154.53 6716 173.66 150.52 -18.07 -3.1 LadderCap N LADR 1.30 7.7 16 17.71 13.23 1223 16.92 4816 17.54 16.34 -.46 +24.1 LadThalFn A LTS .05 1.7 3.84 2.32 253 2.88 1052 2.98 2.69 +.13 -8.9 LadTh pfA A LTSpA 2.00 8.3 25.95 22.41 31 24.22 136 24.40 23.30 +.23 -4.3 LadThal27 n A LTSL 1.63 7.0 25.17 22.79 3 23.43 21 23.44 23.17 +.03 -6.0tLakeShBc h Q LSBK .40 2.5 38 18.00 15.50 7 15.70 11 16.00 15.50 -.05 -8.5tLakeldB Q LBAI .46 2.9 15 21.90 15.58 109 16.08 659 17.50 15.58 -.62 -16.5tLakelnd s Q LKFN 1.04 2.5 17 52.43 39.41 120 42.25 583 44.17 39.41 -.82 -12.9tLakeInd Q LAKE 11 16.85 12.18 12 13.11 70 13.42 12.18 -.17 -9.9 LamResrch Q LRCX 4.40 3.2 14 234.88 135.99 3769 139.10 17693 147.66 136.56 -6.10 -24.4 LamarAdv Q LAMR 3.64 5.0 24 79.41 61.36 436 72.23 2507 75.61 71.55 -3.00 -2.7sLambWst n N LW .77 1.0 26 79.97 50.08 972 77.01 5542 79.97 75.82 +.44 +36.4sLancastrC Q LANC 2.40 1.5 39 165.31 115.81 144 164.56 815 165.31 153.46 +10.31 +27.4 Landcad n Q LCA 13.05 9.89 82 11.36 605 12.25 11.14 -.60 +14.3 Landcad un Q LCAHU 17.23 9.65 14.50 2 14.50 12.81 -1.30 +37.8 Landec Q LNDC 16 15.60 11.42 35 13.63 233 14.49 13.32 -.48 +8.2tLandBncp Q LARK .80b 3.0 28 29.48 24.57 1 26.80 17 28.35 24.57 -1.45 -7.5 LandmInfr Q LMRK 1.47 10.4 22 18.75 12.68 137 14.08 441 15.08 14.03 -.33 -22.2 LandIn pfA Q LMRKP 2.00 8.3 25.85 21.76 1 24.13 15 24.97 24.01 -1.22 -4.5 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 1 24.34 29 24.39 24.10 +.38 -4.6 LandInf pfC Q LMRKN 1.75 7.7 25.22 22.07 3 22.78 37 23.00 22.71 -.15 -6.0 LandsEnd Q LE 15 31.15 10.55 277 15.37 1398 15.95 13.91 +1.53 -21.4 Landstar Q LSTR .66 .7 22 128.70 94.80 429 98.24 2614 104.18 96.91 -4.15 -5.6tLannett N LCI 2 30.35 3.35 1148 3.47 5634 4.01 3.33 -.40 -85.0tLantheus n Q LNTH 4 24.45 12.80 314 12.90 1221 13.65 12.59 -.60 -36.9 Lantronix Q LTRX 6.47 1.78 505 3.45 910 4.50 3.25 -.45 +70.8tLaredoPet N LPI 2 12.50 5.26 6539 5.15 35076 6.09 5.05 -.90 -51.5tLVSands N LVS 3.00 5.7 15 81.45 51.88 4746 52.39 32668 56.13 51.72 -3.27 -24.6 LaSalleH N LHO .90m 2.8 52 36.13 24.10 1438 32.49 6917 32.79 31.46 +.42 +15.7 LaSalH pfI N LHOpI 1.59 6.6 25.70 23.16 24.12 16 24.35 24.02 -.03 -3.9 LaSalHt pfJ N LHOpJ 1.58 6.6 25.99 23.52 1 23.78 65 24.25 23.66 +.08 -7.6 Latam Air N LTM 17.39 8.42 658 9.45 4076 9.46 8.42 +.55 -32.0 LatAmDisc N LDF .03e .2 13.25 9.27 8 12.01 50 12.01 11.72 +.21 +4.6tLattDvMkt N RODM .62e 2.3 31.02 26.26 1035 26.46 2506 27.42 26.19 -.86 -9.4tLattEmMkt N ROAM .43e 2.0 28.12 21.30 10 21.60 69 22.32 21.30 -.45 -16.2 Latt RE n N RORE 16.15 13.27 1 14.65 2 14.76 14.52 -.14 -5.5 LattUSEqt N ROUS .39e 33.70 29.46 57 29.79 250 31.32 29.54 -1.38 -4.8tLattGblSC N ROGS .57e 2.0 33.42 28.60 13 28.64 53 29.63 28.20 -.80 -9.3tHrtLoVol n N LVIN 29.40 25.30 25.81 1 25.79 25.30 -6.9 Lattice Q LSCC 8.90 5.05 4479 6.16 9375 7.88 5.58 -1.50 +6.5 LaureatE n Q LAUR 16.99 10.46 965 14.86 2684 15.53 14.69 -.32 +9.6 Lawsn Q LAWS 10 36.90 21.00 22 31.76 86 34.55 30.05 +1.06 +28.3tLazGlobTR N LGI .95 6.1 19.39 15.67 29 15.58 170 16.41 15.43 -.78 -13.4tLazard N LAZ 1.76 4.6 10 60.00 38.50 968 37.99 6303 42.30 37.75 -3.97 -27.6tLazWldDiv N LOR .69 7.7 12.63 9.01 20 8.98 129 9.44 8.84 -.39 -22.8tLazydays n Q LAZY 20 11.10 6.40 35 6.02 63 7.00 6.00 -.84 -45.8 LeMaitreV Q LMAT .28 1.0 27 41.28 26.45 98 27.99 436 28.80 27.40 -.06 -12.1 LeafGrp N LEAF 12.05 6.50 32 8.98 125 9.46 8.64 -.11 -9.3tLeapTh n Q LPTX 10.25 4.81 52 5.11 578 6.52 4.81 -1.42 -18.1tLearCorp N LEA 2.80 2.2 9 206.36 130.02 1728 128.63 9058 144.10 128.05 -8.62 -27.2 Lee Ent N LEE 6 3.30 1.95 57 2.73 303 2.88 2.70 -.07 +16.2 LegacyAc n N LGC 9.91 9.51 0 9.72 65 9.75 9.66 +.04 +.9 LegacyA un N LGC/U 10.19 9.82 10.19 5 10.19 10.19 -.01 +2.5 LegacyRes Q LGCY 10.54 1.07 453 4.14 2760 5.05 4.04 -.86 +157.1 LegacyTxF Q LTXB .88 2.3 16 47.18 35.16 352 37.61 1668 40.93 36.13 -2.31 -10.9tLeggMason N LM 1.36 5.0 7 47.13 26.10 1390 27.21 6502 29.31 26.10 -1.94 -35.2 LegMas56 n N LMHA 28.47 25.08 24 25.40 119 25.72 25.31 -.28 -6.8 LegM 5,4 56 N LMHB 25.73 23.05 20 23.48 161 23.65 23.34 +.15 -7.0tLM DevDvr Q DDBI 31.49 27.15 2 27.02 5 27.82 26.69 -1.21 -9.0tLM EMDvr Q EDBI 35.60 27.45 0 27.58 3 28.04 27.45 -.95 -16.5 LM LoVHiD Q LVHD 32.10 28.75 58 29.65 198 30.61 29.58 -.89 -6.0tLM IntLoV N LVHI 28.95 25.85 6 25.95 18 26.18 25.69 -.26 -7.9 LM EM LoV N LVHE 31.44 25.67 0 26.27 3 26.93 25.93 -.42 -4.5tLM Gl Inf n Q INFR 30.05 26.26 1 26.34 6 27.03 26.18 -.67 -10.7tLM WstAs n Q WBND 24.98 24.82 0 24.93 1 24.93 24.82 +.08 +.1 LM SC Qu n Q SQLV 31.00 25.69 2 26.83 7 27.79 26.82 -1.50 -1.5tLeggPlat N LEG 1.52 4.4 16 51.99 37.08 4025 34.75 9236 38.82 34.73 -3.53 -27.2 LeidosHld N LDOS 1.28a 2.1 22 72.30 57.50 1421 61.23 7152 68.02 59.42 -6.34 -5.2 LeisAcq n Q LACQ 9.75 9.55 9.73 608 9.74 9.73 sLeisAcq un Q LACQU 10.30 9.30 10.30 617 10.30 10.18 +.07 +3.9 LejuHldgs N LEJU .20e 2.35 .96 22 1.68 270 1.74 1.59 +16.7tLendgTree Q TREE 404.40 192.87 458 197.19 1168 214.25 190.59 -9.56 -42.1 LendingClb N LC 63 6.11 2.57 2884 3.13 11952 3.67 3.02 -.50 -24.2tLennarA N LEN .16 .4 10 72.17 38.79 11798 41.79 40556 42.72 38.79 +.96 -33.9tLennarB N LEN/B .16 .5 8 58.65 32.51 78 34.94 498 35.77 32.51 +.86 -32.4tLennox N LII 2.56f 1.3 25 229.98 177.36 694 199.07 4067 206.95 177.36 +5.95 -4.4 Leo Hld un N LHC 10.90 9.40 0 10.27 1 10.30 10.27 -.01 +3.0 LevelBr n A LEVB 8.48 2.74 33 3.64 880 3.96 3.25 -.37 -16.3 LevOneBc n Q LEVL .06e 57 30.79 25.51 3 26.97 37 27.74 26.97 -.30 -7.8 LexiPhm rs Q LXRX 13.97 7.67 363 8.53 2252 8.77 7.78 -.17 -13.7 LexnFint n Q LX 59 20.00 9.11 501 9.49 1657 10.40 9.40 +.02 -31.7 LexRltyTr N LXP .71 9.1 14 10.64 7.59 1200 7.80 5664 8.09 7.74 -.06 -19.2 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 48.94 4 49.05 48.90 +.05 -4.7 LianlouSm Q LLIT 3.69 1.33 4 1.75 34 1.98 1.72 -.25 -.2 Libbey A LBY .47 6.4 11.54 4.60 94 7.35 543 7.57 6.78 +.35 -2.3 LbtyASE N USA .72e 12.2 6.87 5.62 1467 5.88 7310 6.34 5.77 -.43 -6.7tLbtyASG N ASG .38e 7.6 7.71 5.03 148 5.03 707 5.93 5.02 -.83 -9.2 LibBrdbdA Q LBRDA 98.53 67.75 263 76.59 744 84.15 74.06 -6.78 -9.9 LibBrdbdC Q LBRDK 99.68 68.33 1448 76.65 5271 84.13 73.95 -6.61 -10.0 LibExpA n Q LEXEA 56.82 35.89 516 42.36 1947 43.54 39.96 +.63 -4.4 LibExpB n Q LEXEB 50.51 39.17 40.29 0 40.29 40.29 -7.76 -10.5tLibtyGlobA Q LBTYA 39.73 23.59 3575 24.01 13214 26.22 23.17 -2.00 -33.0 LibtyGlobB Q LBTYB 39.00 25.75 26.85 0 26.85 26.85 -.33 -24.5tLibtyGlobC Q LBTYK 37.86 23.08 5434 23.39 17675 25.60 22.56 -1.95 -30.9tLibLA A n Q LILA 24.00 17.23 192 17.18 1371 19.19 16.88 -1.56 -20.4tLibLA C n Q LILAK 23.92 17.13 626 17.21 3332 18.79 16.75 -1.33 -19.5tLibMSirA n Q LSXMA 48.57 38.60 530 38.63 3111 42.33 38.54 -3.36 -2.6 LibMSirB n Q LSXMB 49.94 38.62 43.21 0 -2.9 LibMSirC n Q LSXMK 48.56 38.52 521 38.66 3480 42.46 38.57 -3.35 -2.5 LibMBrA n Q BATRA 27.93 21.35 42 25.37 206 26.29 24.90 -.40 +15.1 LibMCFor Q FWONK 40.42 28.37 1315 31.61 7770 34.28 31.36 -2.25 -7.5 LibMAFor Q FWONA 38.77 27.22 301 30.18 859 32.63 29.99 -1.91 -7.8 LibMBrC n Q BATRK 27.96 21.53 106 25.41 771 26.32 24.94 -.34 +14.4 LibOilSv n N LBRT .05p 51 23.90 16.00 679 17.18 3657 19.21 16.01 -1.73 -25.0 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1407 42.88 10358 43.84 39.86 +2.26 -.3 LibTripA A Q LTRPA 18.30 7.90 409 12.91 1893 13.46 12.29 +.41 +37.0 LifeStorg N LSI 4.00 4.3 32 102.91 76.42 335 92.50 1322 94.14 90.45 -.01 +3.9 LifePtHlth Q LPNT 62 65.35 41.45 417 64.75 2063 64.84 64.50 +.15 +30.0tLifetimeBr Q LCUT .17 1.7 22 19.50 9.21 8 9.89 77 10.10 9.21 +.11 -40.1 Lifevant rs Q LFVN 13.29 3.20 50 10.86 439 11.08 10.28 +.58 +128.2tLifewayFds Q LWAY 8 10.45 2.01 62 2.52 306 2.95 2.01 +.28 -68.5 LigandPh Q LGND 29 278.62 126.50 748 167.06 4337 188.89 164.22 -20.46 +22.0 LightPath Q LPTH 46 4.10 1.65 47 1.82 304 1.88 1.78 +.01 -18.0tLightbrdg rs Q LTBR 4.80 .82 76 .89 689 .00 .82 -.07 -27.0 LightInBox N LITB 3.46 .66 37 .95 283 1.05 .84 +.07 -58.6tLilisEn n A LLEX 6.30 2.93 848 2.86 3747 3.53 2.80 -.42 -44.0tLimbach n Q LMB 15.22 9.25 19 9.32 112 10.71 9.00 -1.18 -32.6 LimelghtN Q LLNW 6.05 3.69 718 3.93 5902 4.50 3.83 -.32 -10.9 LimestBcp Q LMST 17.65 11.91 1 15.05 12 15.88 15.03 -.85 +5.1 Limoneira Q LMNR .25 1.0 19 33.42 19.62 123 25.00 498 25.23 24.03 +.20 +11.6 LincEdSv Q LINC .08 3.7 2.54 1.49 10 2.14 45 2.14 1.87 +.14 +5.9tLincElec Q LECO 1.88 2.4 21 101.34 75.70 655 76.85 3416 83.80 75.07 -5.91 -16.1tLincNat N LNC 1.32 2.3 8 86.68 58.37 2012 57.88 9587 64.80 57.55 -6.12 -24.7 LindbladEx Q LIND 70 15.88 8.66 45 13.25 600 13.64 12.93 -.29 +35.3 Lindsay N LNN 1.24 1.3 46 105.00 83.57 124 92.09 674 93.60 88.34 -1.50 +4.4tLineCp n N LN 47.81 29.33 192 29.99 844 36.49 29.33 -5.66 -26.8tLionsGat A N LGF/A .36 1.9 36.48 18.98 992 19.06 6390 22.32 18.98 -3.15 -43.6tLionsGat B N LGF/B .36 2.0 34.41 17.68 417 17.77 3267 20.91 17.68 -3.03 -44.0 Lipocine Q LPCN 4.01 1.03 127 1.31 642 1.36 1.06 +.10 -61.9 LiqTech A LIQT 1.91 .26 1459 1.40 8862 1.52 1.09 +.03 +146.5 LiquidTch n Q LQDA 38.46 10.52 74 20.70 281 27.07 17.10 -6.28 +86.5 Liquidity Q LQDT 8.00 4.34 61 6.00 329 6.19 5.45 +.48 +23.7tLithiaMot N LAD 1.16 1.3 11 127.99 72.85 485 90.57 4890 91.83 72.85 +16.67 -20.3tLittelfuse Q LFUS 1.72f 1.0 34 238.11 167.38 260 167.60 1136 179.81 165.54 -7.67 -15.3 LivaNova n Q LIVN 39 131.54 72.30 658 114.50 2224 115.51 108.89 +.91 +43.3 LiveNatn N LYV 55.26 35.94 1374 50.06 5992 52.82 48.32 -1.62 +17.6tLiveOakB n Q LOB .12 .6 7 32.95 19.24 435 18.72 2146 22.97 18.65 -4.06 -21.5 LiveVent rs Q LIVE 26.50 6.53 20 7.15 39 7.76 6.83 -.74 -55.3 LiveRamp N RAMP 89 51.51 18.60 1381 45.45 4745 47.28 44.16 -.88 +64.9tLiveXLve n Q LIVX 11.11 2.52 55 2.94 185 3.00 2.52 +.17 -26.5 LivePrsn Q LPSN 27.40 10.80 388 20.97 1972 21.53 20.24 +.33 +82.3tLloydBkg N LYG .47a 16.5 4.21 2.81 5983 2.87 55815 2.95 2.81 -.02 -23.5 LoanDpt n N LDI LockhdM N LMT 8.80f 2.9 37 363.00 291.52 1910 305.05 11485 334.77 301.66 -23.09 -5.0tLoews N L .25 .6 13 53.59 44.78 1816 45.20 7380 47.31 44.78 -1.80 -9.7tLogicBio n Q LOGC 12.91 7.26 55 8.58 460 12.22 7.26 -2.92 -25.4 Logitech Q LOGI .63e 1.8 26 49.96 32.66 311 35.20 2704 40.18 34.10 -3.85 +4.6tLogMeIn Q LOGM 1.20 1.4 76 134.80 74.87 3552 84.11 7528 87.50 74.87 +3.08 -26.5 LomaNeg n N LOMA 10 26.89 6.36 350 8.61 1749 8.81 8.01 +.20 -62.6 LoneRs n Q LONE 11.24 3.13 154 7.50 855 9.03 7.39 -1.39 +88.9 LongAcq un Q LOACU 10.99 10.00 0 10.15 6 10.22 10.15 -.07 +.2 LongAcq rt Q LOACR 4.40 .39 .58 4 .58 .40 +.08 +45.0 LoopInd n Q LOOP 19.00 8.01 15 9.75 119 9.90 9.02 +.25 -32.7 LoralSpac Q LORL 49.50 36.85 59 43.00 243 45.04 40.92 -1.71 -2.4tLaPac N LPX .13p 9 32.16 21.34 2832 21.42 14724 22.67 20.94 -.38 -18.4tLovesac n Q LOVE 28.88 16.46 131 19.00 697 21.56 16.46 -2.42 -20.8 Lowes N LOW 1.92f 2.0 20 117.70 75.36 6600 93.78 27909 100.71 93.10 -5.33 +.9 LoxoOncol Q LOXO 208.95 71.45 246 152.91 1916 165.25 145.00 -7.07 +81.6tLubys N LUB 3.20 1.40 1453 1.26 1698 1.48 1.17 -.21 -52.4 lululemn gs Q LULU 61 164.79 59.93 1712 134.82 9450 140.97 133.13 -1.95 +71.5tLumberLiq N LL 36.85 12.06 775 12.64 4302 13.15 12.06 +.32 -59.7 Lumentm n Q LITE 8 74.40 41.95 1402 55.52 11858 63.95 53.44 -6.56 +13.5 Luminex Q LMNX .24 .9 36 35.37 18.62 197 27.58 973 28.68 26.31 -.83 +40.0 LunaInn h Q LUNA 4.32 1.47 29 3.15 154 3.42 3.10 -.06 +29.6tLuthBur n Q LBC .23 2.3 13.60 9.23 189 9.81 630 10.22 9.23 -18.5 Luxoft N LXFT 20 59.05 31.50 88 40.73 742 43.43 40.12 -2.14 -26.9tLydall N LDL 10 60.00 30.70 113 30.46 561 32.84 29.81 -2.02 -40.0tLyonBas A N LYB 4.00 4.5 7 121.95 86.41 3359 89.23 17850 94.49 86.41 -4.36 -19.1M -:tM&T Bk N MTB 4.00f 2.5 16 197.37 154.33 1131 158.53 5979 164.49 154.33 -4.10 -7.3 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1055.00 1010.00 1014.11 0 -1.5tMACOM Q MTSI 41.44 13.48 934 13.59 5055 15.27 13.07 -1.21 -58.2 MAG Slv g A MAG 12.78 7.04 357 7.30 1528 8.08 7.30 -.80 -40.9tMAM Soft Q MAMS 28 9.42 6.73 2 7.23 14 7.58 6.68 -.30 -3.7 MB Fncl Q MBFI .96 2.2 18 51.59 39.15 677 42.89 3240 43.74 39.39 -.68 -3.7 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 24.98 56 24.98 24.76 +.16 -5.0 MBIA N MBI 11.62 6.04 660 9.75 4875 10.24 9.48 -.29 +33.2 MBT Fnl Q MBTF .40 3.5 17 12.49 9.43 59 11.39 306 11.75 10.81 -.07 +7.5 MCBC n Q MCFT 14 39.50 20.13 227 29.58 1050 34.92 29.28 -4.68 +33.1tMDC N MDC 1.20 4.3 10 35.18 25.14 675 27.95 3354 28.51 25.14 +1.18 -12.3tMDC Pr gs Q MDCA .84 35.9 1 12.26 2.36 561 2.34 3148 2.74 2.28 -.25 -76.0 MDU Res N MDU .79 3.1 21 29.62 24.29 923 25.39 5236 26.53 25.13 -.70 -5.5 MEI Phrm Q MEIP 5.14 1.79 329 3.30 1413 3.77 3.22 -.45 +57.1 MER Tel rs Q MTSL 6.45 .99 48 1.62 620 1.85 1.58 -.23 -23.2 MFA Fncl N MFA .80 11.6 9 8.72 6.72 2911 6.88 18243 7.07 6.85 -.15 -13.1 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 0 25.51 27 25.63 25.44 +.08 -3.2 MFA pfB N MFApB 1.88 7.5 25.88 23.96 14 24.91 75 24.93 24.59 +.13 -1.6tMFC Bcp N MFCB 9.40 4.67 24 4.41 68 5.42 4.31 -.92 -43.4 MFS CAMu A CCA .60 6.0 12.07 9.79 5 9.92 39 10.00 9.87 -.02 -13.8 MCR N MCR .72a 9.6 8.67 7.37 173 7.50 617 7.61 7.41 -.09 -11.6 MGF N MGF .41 9.4 4.95 4.32 40 4.35 1036 4.37 4.33 -.02 -9.2tMFS HInM N CXE .30 6.3 5.51 4.73 59 4.77 286 4.80 4.73 +.01 -8.9tMFS HYMu N CMU .28 6.4 4.86 4.34 89 4.30 311 4.38 4.28 -.08 -6.9tMFS IHI N CIF .25 10.4 3.02 2.45 194 2.38 400 2.51 2.31 -.13 -19.0 MIN N MIN .42 11.4 4.25 3.64 269 3.71 2367 3.72 3.64 +.04 -10.6 MFS InvG N CXH .50 5.8 9.94 8.56 26 8.74 93 8.78 8.59 +.15 -10.0tMMT N MMT .52 9.9 6.22 5.21 234 5.23 1037 5.31 5.21 -.06 -13.8tMFM N MFM .38 6.2 7.11 6.09 85 6.17 509 6.25 6.09 -.02 -10.2 MFV N MFV .58 10.7 6.84 5.34 31 5.41 56 5.56 5.35 -.10 -8.5 MGE Engy Q MGEE 1.35 2.2 28 68.05 51.05 47 62.01 348 64.33 61.35 -1.20 -1.7 MGIC Inv N MTG 8 16.21 9.97 3332 11.65 24753 12.67 11.39 -.80 -17.4 MGMGrPr n N MGP 1.75f 6.4 31.61 25.31 364 27.41 3188 28.66 27.22 -.87 -6.0tMGM Rsts N MGM .48 1.9 7 38.41 24.17 8666 24.94 47835 26.98 24.17 -1.71 -25.3 MGP Ing Q MGPI .32a .5 41 99.73 61.83 256 67.73 967 76.58 66.46 -8.21 -11.9tMI Homes N MHO 11 37.41 21.30 381 23.59 2446 24.38 21.30 +1.54 -31.4 MICT Inc Q MICT 1.94 .65 45 1.01 678 1.24 1.01 -.04 -9.8tMKS Inst Q MKSI .80 1.1 10 128.28 67.83 610 70.78 4071 76.85 67.83 -3.91 -25.1 MMA Cap Q MMAC 3 30.58 23.70 17 25.30 29 26.03 25.18 -.71 +4.1 MPLX LP N MPLX 2.55f 7.8 30 39.38 31.60 1346 32.57 7000 34.74 32.30 -1.96 -8.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 45

MRC Glbl N MRC 16 22.98 14.01 1333 15.32 5942 16.75 14.92 -1.32 -9.5sMSA Safety N MSA 1.52 1.5 60 108.99 71.47 306 103.61 1433 108.99 94.98 +6.80 +33.7tMSB Fin Q MSBF .87a 4.8 21.95 17.07 4 18.20 48 19.05 17.07 -.64 +2.2tMSC Ind N MSM 2.32 3.0 14 99.94 75.66 466 76.83 2289 82.43 75.34 -3.82 -20.5 MSCI Inc N MSCI 1.52 1.1 35 184.22 115.17 1478 142.76 6281 157.38 142.09 -11.10 +12.8sMSG Netw N MSGN 11 28.13 16.25 608 23.86 3130 28.13 23.79 -2.65 +17.8 MTS Q MTSC 1.20 2.4 14 57.50 42.00 161 49.06 561 54.02 48.17 -3.69 -8.6 MTchAcq n Q MTEC 11.80 9.17 23 10.19 164 10.36 10.11 +.03 +5.9 MTchAc un Q MTECU 12.38 9.94 11.45 3 11.60 11.45 -.34 +13.7 MV OilTr N MVO .76e 7.0 8 12.63 5.20 39 10.73 147 10.97 10.13 +.25 +27.7 MVB Fin n Q MVBF .12f .7 20.40 14.65 6 18.44 58 18.44 16.53 +.69 -8.3tMVC Cap N MVC .60 6.6 23 10.97 9.13 47 9.11 233 9.45 9.10 -.20 -13.7 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.47 8 25.47 25.25 +.18 -1.4 MYOS Q MYOS 2.50 1.03 8 1.22 356 1.53 1.21 -.03 -10.0 MYR Grp Q MYRG 21 40.81 28.93 50 32.25 291 33.40 30.66 -.45 -9.7 MacQUtlDv N MFD 1.20 11.7 13.56 10.25 25 10.25 128 10.61 10.25 -.34 -17.5tMacQGInf N MGU 1.48 7.5 26.29 19.82 72 19.70 300 20.71 19.62 -.98 -23.6 Macatawa Q MCBC .24 2.2 19 12.92 9.52 53 10.88 212 11.44 10.60 -.10 +8.8tMacerich N MAC 3.00f 5.8 28 69.73 49.41 1256 51.56 4862 52.09 49.41 +.02 -21.5 MackCali N CLI .80 4.0 9 23.45 15.86 376 20.14 2200 20.67 19.96 -.14 -5.7 MackFn Q MFNC .48 3.2 13 17.58 14.50 3 15.11 92 15.95 15.11 -.64 -5.0 Macquarie N MIC 5.24e 13.9 7 70.87 36.20 1022 37.73 6079 42.17 37.65 -4.23 -41.2 MacroGen Q MGNX 32.74 16.12 120 17.42 1228 18.84 16.93 -1.32 -8.3 Macys N M 1.51 4.7 10 41.99 17.41 7822 32.37 36942 33.66 31.40 +.03 +28.5 MadCvCall N MCN .72 9.9 7.94 7.09 197 7.24 770 7.58 7.24 -.29 -6.2 MadSqGd n N MSG 84 330.00 205.22 385 270.93 1366 288.44 264.19 -16.48 +28.5 MadStSec N MSP 1.04 9.1 12.15 10.72 11.48 -2.0 MadrigP rs Q MDGL 325.98 38.82 177 189.17 1163 205.64 170.02 -3.31 +106.1 Magal Q MAGS 6.48 4.20 3 5.14 61 5.36 5.08 -.19 +1.5tMagellnHlt Q MGLN 15 112.25 61.83 192 63.36 1239 67.47 61.83 -3.42 -34.4 MagellMid N MMP 3.91f 6.3 18 75.82 54.82 866 62.07 4374 65.62 61.62 -3.20 -12.5 Magenta n Q MGTA 16.33 8.59 11 9.17 240 10.21 8.85 -.90 -36.8 MagicSft Q MGIC .29e 3.6 18 9.25 7.75 39 8.00 115 8.47 7.92 -.35 -4.5 MagicJack Q CALL 8.70 5.55 103 8.02 540 8.15 7.27 +.65 -5.1 Magna g s N MGA 1.32f 2.7 8 67.47 45.73 1518 48.36 10434 49.65 45.92 +.83 -14.7tMagnaChip N MX 5 13.40 8.38 175 8.14 887 9.22 8.13 -.82 -18.2 MagneG rs Q MNGA 7.65 .13 5801 .24 40504 .29 .23 -.04 -95.0 MagyarBc Q MGYR 69 13.75 12.01 12.51 8 12.75 12.06 -.56 -2.3 MaidenH Q MHLD .20m 6.0 9.10 2.15 452 3.36 2359 3.41 3.03 +.20 -49.1 Maiden prA N MHpA 2.06 11.1 25.65 17.55 3 18.55 25 19.19 18.36 +.31 -24.9 Maiden pfC N MHpC 1.78 10.6 26.26 14.83 7 16.78 49 17.74 15.80 -.05 -31.3 MaidnH pfD N MHpD 1.68 10.7 25.05 14.14 6 15.75 26 16.53 15.75 -24.8 MaidenHld n N MHLA .60 3.4 26.46 14.45 15 17.59 56 17.61 17.00 +.64 -23.5 MaidHld 43 N MHNC 1.94 9.5 26.75 18.26 6 20.38 29 20.89 19.84 +.33 -16.6 MainStCap N MAIN 2.28f 6.3 13 41.79 34.37 281 36.12 1368 37.27 35.86 -1.06 -9.1 MainSDTMu N MMD 1.18 6.1 20.49 18.54 37 19.25 238 19.77 19.15 -.21 -2.9 Majesco n A MJCO 9.27 4.93 4 7.05 38 7.28 7.05 -.15 +31.3tMMyTrip Q MMYT 41.70 20.82 568 23.38 2726 24.55 20.82 -.84 -21.7 MalibuBoat Q MBUU 29 59.57 27.44 307 39.65 1181 45.53 38.81 -6.14 +33.4 Mallinckdt N MNK 36.65 11.65 1494 25.61 7018 28.09 24.96 -1.87 +13.5tMalvernBc Q MLVF 11 28.20 19.08 85 19.52 236 20.30 19.08 -.31 -25.5 MamEngy n Q TUSK .13p 42.30 16.58 182 25.80 760 27.30 24.17 -1.31 +31.4 ManTech Q MANT 1.00 1.8 18 68.11 45.32 173 54.88 693 57.64 54.02 -1.82 +9.3 ManchUtd N MANU .36 1.7 1 27.70 17.80 30 21.17 175 21.95 20.75 -.11 +6.9 ManhAssc Q MANH 29 62.39 39.10 691 45.29 4722 48.46 43.65 -2.57 -8.6 ManhBrCa Q LOAN .48 8.0 14 8.00 5.68 17 5.97 120 6.17 5.91 -.12 +.4 Manitex Q MNTX 13.26 7.28 36 8.55 232 8.88 7.88 +.19 -10.9tManitowc rs N MTW 44.03 16.74 485 17.18 3903 19.79 16.74 -2.25 -56.3 MannKd rs Q MNKD 4.25 .98 1748 1.75 10530 2.00 1.70 -.24 -24.6 Mannatech Q MTEX 2.00f 10.8 22 22.40 13.50 7 18.50 15 20.11 18.50 -1.49 +23.3tManngNap N MN .32 18.0 7 4.35 2.05 423 1.78 991 2.53 1.67 -.73 -50.6 ManpwrGp N MAN 1.86 2.5 8 136.93 71.79 1149 74.15 5760 78.14 72.90 -1.24 -41.2tManulife g N MFC .88 22.16 15.17 2428 15.38 16898 16.17 15.17 -.52 -26.3 MarathnO N MRO .20 1.1 24.20 13.28 11082 18.69 69625 20.59 18.17 -1.98 +10.4 MaraPat hrs Q MARA 10.03 .57 346 .66 2168 .69 .60 +.03 -83.8 MarathPt s N MPC 1.84 2.7 10 88.45 55.87 7838 68.86 42795 74.56 67.29 -5.06 +4.4 MarchxB Q MCHX .50e 3.20 2.47 42 2.62 237 2.69 2.49 +.04 -4.9 MarcusMill N MMI 18 41.45 26.65 74 31.10 505 32.51 30.66 -1.17 -4.6 Marcus N MCS .60f 1.5 31 44.61 23.55 140 38.91 893 43.20 38.65 -3.70 +42.3tMarinSft rs Q MRIN 15.45 2.76 6 2.67 70 3.06 2.67 -.35 -75.6 MarPet Q MARPS .32e 9.4 11 4.85 2.83 3.40 12 3.40 3.13 +.01 MarineP N MPX .40 2.0 36 24.82 12.00 64 20.26 301 24.67 20.25 -2.82 +59.0 MarineMx N HZO 18 25.05 15.05 244 18.87 1153 20.57 18.71 -.86 -.2 MarinusPh Q MRNS 10.54 3.31 819 5.03 3342 5.95 4.86 -.69 -38.4 Markel N MKL 61 1228.32 1049.95 35 1076.40 247 1120.52 1062.53 -44.12 -5.5 MarkerTh Q MRKR 13.55 2.58 92 7.09 848 9.18 6.06 -2.09 +80.9 MktAxess Q MKTX 1.68 .8 54 229.84 171.45 282 207.76 1879 213.66 189.68 +10.33 +3.0 MarlinBs Q MRLN .56 2.1 16 31.95 20.26 20 27.20 78 28.50 26.66 -.30 +21.4tMAR Q MAR 1.64f 1.5 25 149.21 106.96 3120 112.73 19236 114.18 106.96 +.69 -16.9tMarriotVac N VAC 1.60 1.9 14 154.14 83.78 669 85.98 3539 90.50 83.65 -3.98 -36.4 Marrone Q MBII 3.39 .85 168 1.68 951 1.74 1.43 +.07 +52.7tMarshM N MMC 1.66 2.0 23 87.89 77.11 3852 81.95 17485 82.99 77.11 +1.49 +.7tMartenTr s Q MRTN .10 .5 28 29.60 18.15 315 18.42 1777 19.53 18.07 -.86 -9.3tMartMM N MLM 1.92f 1.2 23 241.33 156.14 2663 156.73 9353 168.08 150.75 -4.94 -29.1 MartinMid Q MMLP 2.00 16.4 19 16.95 10.65 256 12.16 1164 12.65 11.74 +.43 -13.1tMarvellTch Q MRVL .24 1.5 21 25.18 16.53 19424 15.68 74935 18.08 15.34 -2.08 -27.0tMasco N MAS .48f 1.7 14 46.45 29.76 12369 27.66 37418 31.29 27.20 -3.26 -37.1 Masimo Q MASI 48 126.89 80.69 361 113.52 2002 117.61 111.03 -2.45 +33.9tMasonite g N DOOR 10 75.95 54.05 215 53.58 997 56.08 52.81 -1.77 -27.7 Mastec N MTZ 10 55.53 39.83 1108 41.23 4999 43.79 40.02 -1.81 -15.8 MastechD s A MHH 16 11.49 4.68 6 6.60 73 6.96 6.35 -.32 MasterCrd N MA 1.00 .5 46 225.35 140.61 6523 197.49 25385 206.26 195.38 -5.57 +30.5 MatadorRs N MTDR 22 35.22 24.04 1089 28.84 6957 31.73 27.72 -2.90 -7.4 Match n Q MTCH 39 60.95 24.40 2638 49.19 9999 52.94 47.25 -1.40 +57.1 Materialise Q MTLS 16.20 11.16 265 12.91 479 12.91 12.27 +.43 +1.6 Materion N MTRN .42 .7 37 65.10 42.20 153 58.12 663 58.44 50.31 +3.94 +19.6 MatinasB n A MTNB 1.60 .32 2159 .67 13975 .90 .66 -.23 -42.7 MatlinPr n Q MPAC 10.37 9.70 1723 10.10 8578 10.13 9.98 +3.5tMatlnPrt un Q MPACU 12.00 10.00 1 10.00 1 10.00 10.00 -.75 -1.5 MatrixSv Q MTRX 25.75 12.76 243 20.56 722 21.77 19.62 -.84 +15.5 Matson N MATX .84 2.5 6 40.60 26.56 125 33.61 1276 36.74 32.77 -2.48 +12.6 Mattel Q MAT .60 4.5 96 19.21 12.21 9906 13.45 32948 14.32 12.46 -.77 -12.5tMatthInt Q MATW .76 1.8 14 63.65 40.83 107 41.33 548 43.97 39.76 -1.52 -21.7 MauiLand N MLP 54 17.75 9.95 19 10.78 84 11.57 10.54 -.53 -37.7tMaxarTc n N MAXR 1.48 5.4 67.30 27.56 245 27.50 1120 31.49 26.00 -3.62 -57.2tMaximIntg Q MXIM 1.84f 3.8 20 74.94 46.85 3966 48.26 22638 51.84 46.85 -2.88 -7.7 Maximus N MMS 1.00f 1.5 20 72.71 60.27 342 65.77 1614 66.27 64.44 +1.08 -8.1tMaxLinear N MXL 17 28.06 14.87 1752 15.42 5358 17.20 14.87 -1.27 -41.6 MaxwellT Q MXWL 6.27 2.84 241 2.94 837 3.25 2.87 -.24 -49.0 MaysJ Q MAYS 27 43.50 35.50 2 39.50 6 41.00 37.74 +.81 +1.3 MazorRbt Q MZOR 76.56 41.60 627 58.10 3013 58.12 57.84 +.17 +12.6 McClatch rs A MNI 11.04 7.62 1 7.79 27 8.20 7.79 -.21 -12.8sMcCorm vot N MKC/V 2.08f 1.5 142.25 93.63 140.05 6 142.25 138.70 -.39 +39.4sMcCorm N MKC 2.08 1.5 20 143.62 93.70 1222 138.39 6100 143.62 136.65 -2.26 +35.8 McDnlds N MCD 4.64f 2.7 26 178.70 146.84 4736 173.34 36413 178.27 166.19 +5.85 +.7 McGrathR Q MGRC 1.36 2.9 7 68.79 42.98 73 46.42 549 49.55 45.85 -1.99 -1.2tMcKesson N MCK 1.56 1.3 10 178.86 117.76 2650 118.39 11359 131.60 117.19 -14.00 -24.1 McEwenM N MUX .01 .5 2.55 1.82 2499 2.13 12102 2.44 2.11 -.21 -6.6 Mechel pf N MTLp 1.34 .60 6 .71 27 .80 .67 -.08 -32.4 Mechel rs N MTL 5.60 2.30 51 2.70 183 3.08 2.68 -.36 -48.7 MedalFin Q MFIN .20 3.2 7.25 2.09 118 6.28 556 6.97 6.11 -.69 +77.9 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 25.55 11 25.68 25.55 -.10 -4.8tMedequit n N MRT .84 10.1 12.04 8.25 88 8.28 503 8.70 8.25 -.32 -26.2 MedProp N MPW 1.00 6.8 17 15.24 11.82 2038 14.76 11800 15.18 14.46 +.04 +7.1 MedTrBill Q MTBC 5.49 2.11 109 4.74 456 5.15 4.61 -.33 +81.6 MedTBill pf Q MTBCP 2.75 10.8 28.29 22.21 35 25.45 114 26.10 25.30 -.36 +.7tMediCo Q MDCO 41.57 24.45 992 24.29 4620 27.32 23.87 -2.61 -11.2 MediciNova Q MNOV 14.50 5.81 83 9.06 542 10.68 9.02 -1.25 +40.0 Medidata Q MDSO 79 88.87 59.60 705 69.91 4195 71.89 67.05 -.15 +10.3 Medifast N MED 1.92 .9 90 260.98 60.60 194 205.05 1094 212.98 197.23 +1.08 +193.7tMedigus rs Q MDGS 12.70 2.85 11 2.98 283 3.31 2.85 -.25 -43.6 MediWound Q MDWD 7.35 3.56 17 5.77 82 6.09 5.68 -.31 +29.7 MedleyCap N MCC .40m 10.8 6 5.89 3.35 247 3.71 893 3.85 3.62 -.13 -28.9 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 25.12 5 25.12 25.00 +.00 -.5 MedleyC 21 N MCX 1.63 6.5 26.03 24.90 1 25.08 5 25.11 25.01 +.01 -2.8 Medley n N MDLX .22p 25.09 23.60 0 24.41 23 24.50 24.35 -.10 -1.5 Medley24 n N MDLQ 25.57 24.50 7 24.96 22 25.15 24.90 -.10 -1.0 MedleyMgt N MDLY .80 15.2 7.15 3.10 13 5.28 49 5.28 5.12 +.08 -18.8 Mednax N MD 11 63.04 40.56 734 40.98 4353 43.55 40.71 -2.20 -23.3 Medpace n Q MEDP 40 65.09 31.70 747 47.75 2679 54.24 47.22 -4.70 +31.7 Medtrnic N MDT 2.00 2.2 47 100.15 76.41 6726 89.75 29644 94.35 89.08 -4.19 +11.1 MeetGrp Q MEET 5.63 1.84 862 4.12 4119 4.51 4.10 -.23 +46.1 MegalFn un N MFACU 10.17 9.99 1 10.08 6 10.12 10.07 -.04 +.6 MeiraGTx n Q MGTX 15.49 7.98 58 13.05 120 13.52 12.77 -.21 -13.0tMelcoResE Q MLCO .32e 1.9 53 32.95 16.71 3054 16.54 14840 18.08 16.22 -1.24 -43.0tMelinta rs Q MLNT 18.20 2.82 562 2.80 3446 3.86 2.78 -.98 -82.3 Mellanox Q MLNX 75 90.45 42.25 3733 83.30 7518 86.07 65.68 +12.72 +28.7 MelroseBn Q MELR .34e 25 20.50 17.60 10 19.60 12 19.70 19.25 +.10 -2.0 MenloTh n Q MNLO 39.86 5.40 103 5.69 487 5.99 5.45 +.04 -80.2tMenus n Q MRUS 26.74 12.00 24 13.72 117 16.49 12.00 -2.48 -29.3 MercadoL Q MELI .60 .2 417.91 217.06 725 295.37 2925 318.14 287.28 -6.50 -6.1 MercBkA n Q MBNAA 86.41 5.97 8.75 0 +45.8 MercBkB n Q MBNAB 40.00 5.90 8.20 1 8.70 8.20 -.61 +36.7tMercBank Q MBWM 1.00f 3.3 14 38.47 29.60 39 30.66 210 31.74 29.60 -.49 -13.3 MercerIntl Q MERC .50 3.2 14 19.14 12.05 1168 15.73 2430 18.39 14.61 -1.96 +10.0 MerchBcp n Q MBIN .24 1.1 29.15 16.27 25 22.79 115 23.33 21.56 +.79 +15.8sMerck N MRK 2.20f 3.1 26 73.49 52.83 16945 70.40 78046 73.49 66.10 -1.95 +25.1 MercGn N MCY 2.50 4.9 45 60.19 41.41 408 50.63 1882 50.85 49.03 +.21 -5.3 MercSys Q MRCY 58 57.26 30.11 263 45.37 1653 47.03 43.87 -1.01 -11.6 Meredith N MDP 2.18 4.3 12 72.25 47.30 492 50.36 2140 56.50 49.98 -5.42 -23.8tMeridBcp Q EBSB .20 1.3 21 21.85 15.25 366 15.54 1497 16.86 15.25 -.14 -24.6tMeridnBk n Q MRBK 21.37 15.26 16.11 18 17.15 15.26 -.97 -19.4 MeridBio Q VIVO .50 3.2 26 17.10 13.53 250 15.83 1515 15.89 15.32 +.26 +13.1 MeritMed Q MMSI 58 66.34 36.21 1240 58.34 3294 63.35 56.20 -4.38 +35.0tMeritage N MTH 10 55.50 32.02 1329 36.60 5200 37.45 32.02 +3.49 -28.5tMeritor N MTOR 5 29.54 15.65 1192 16.07 6547 17.42 15.54 -.75 -31.5 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 -3.0 ML CZN46 N PIY 2.09 15.0 26.88 11.66 1 13.96 9 14.62 13.70 -.15 -5.1tMLRRD29 N PYS 1.58 10.2 22.44 15.52 7 15.50 21 15.93 15.25 -.10 -23.5 MLGS flt N PYT .76 3.6 22.60 20.40 21.19 4 21.38 21.15 -.31 +1.1 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 0 26.90 0 26.90 26.90 -2.9 MerrimP rs Q MACK 1 12.79 3.34 125 4.12 1600 4.40 3.67 +.11 -59.8tMersana n Q MRSN 23.96 6.11 71 6.30 433 8.06 6.00 -1.72 -61.7 MesaAir n Q MESA 16.41 11.05 92 13.47 524 14.22 13.24 -.39 +14.6 MesaLabs Q MLAB .64 .4 224.95 122.35 22 180.27 210 189.61 169.80 -1.23 +45.0 MesaRoyl N MTR 1.46e 10.8 13 19.85 13.43 5 13.46 34 14.02 13.45 -.40 -27.0 Mesab N MSB 2.79e 32.68 20.60 170 29.98 456 30.50 28.54 +.87 +19.2 Mesoblast n Q MESO 8.78 4.74 32 6.35 204 6.79 6.06 -.47 +8.7tMetaFincl s Q CASH 15 39.33 22.94 148 23.69 1031 24.72 22.94 -.78 -23.3 Methanx Q MEOH 1.32 2.0 19 83.23 48.55 1016 65.89 4508 73.82 61.63 -7.21 +8.8tMethode N MEI .44 1.6 18 48.44 27.65 309 28.35 1384 29.31 27.65 -.41 -29.3tMetLife N MET 1.68 4.2 9 55.91 40.10 10904 39.56 42715 44.00 39.31 -4.28 -21.8 MetLfe pfA N METpA 1.02 4.3 25.80 23.50 34 23.95 138 24.49 23.88 -.35 -3.6tMetroBkH n N MCB 55.00 35.00 19 36.70 138 38.43 35.00 -1.52 -12.8tMettlerT N MTD 37 697.26 523.87 139 535.58 873 562.63 521.79 -22.76 -13.5 MexcoEn A MXC 14.49 3.00 15 4.52 49 5.06 4.40 -.26 +15.0 MexEqt N MXE 1.62e .1 13.05 9.50 14 10.95 26 11.97 10.94 -.59 +6.7 MexEqt pf N MXEp 15.11 MexicoFd N MXF .68 4.6 17.24 14.03 45 14.65 122 15.22 14.29 -.51 -7.0 MKors N KORS 15 75.96 47.49 2879 55.65 12853 58.92 54.72 -2.41 -11.6 Michaels Q MIK 8 27.87 14.82 2621 15.19 9360 16.49 15.00 -1.04 -37.2 MicrFoc n N MFGP 36.21 12.67 894 15.29 5908 17.56 15.19 -2.02 -54.5 Microbot rs Q MBOT 18.75 5.08 6 5.47 80 5.72 5.17 +.02 -64.2tMicrochp Q MCHP 1.46f 2.3 64 104.20 61.27 8242 62.37 40400 68.00 60.70 -4.66 -29.0 MicrSol n A MICR 3.96 2.88 2 3.50 8 3.58 3.42 -.03 tMicronT Q MU 3 64.66 35.06 41227 35.40 219307 40.70 34.30 -5.05 -13.9 Microsoft Q MSFT 1.84f 1.7 51 116.18 78.01 55480 106.96 280211 110.54 101.59 -1.70 +25.0tMicroStr Q MSTR 22 151.23 121.24 246 122.49 677 128.99 120.67 -3.99 -6.7 Microvisn Q MVIS 2.55 .89 2493 1.02 4292 1.23 1.01 -.16 -37.4tMidPenn Q MPB .60 2.4 13 37.90 24.98 10 25.06 47 26.90 24.30 -.44 -24.3 MidAApt N MAA 3.69f 3.8 18 106.77 85.16 693 97.87 3100 100.71 95.97 -1.54 -2.7 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 3 64.28 9 66.28 64.28 -1.22 -4.5 MidConEn Q MCEP 2.52 .92 57 1.19 272 1.39 1.14 -.06 +.8tMidatech n Q MTP 2.65 .45 16 .44 109 .53 .39 -.08 -47.4 Middleby Q MIDD 21 138.89 98.06 308 111.48 1651 115.50 108.56 -3.19 -17.4 MiddlefldB Q MBCN 1.12 2.4 15 54.90 42.95 2 46.26 12 46.75 46.00 -4.0 MdsxWatr Q MSEX .96f 2.1 27 49.00 33.96 44 44.66 193 47.46 43.95 -1.11 +11.9tMidlStBc n Q MSBI .88 3.4 18 36.15 25.44 90 25.73 337 28.38 23.27 -2.55 -20.8 MidsthBcp N MSL .04 .3 16.15 11.90 32 13.55 176 14.52 13.17 -.87 +2.3tMidstPet N MPO 19.04 7.31 77 7.31 443 8.35 7.23 -.94 -55.9tMidWOne Q MOFG .78 2.8 15 37.94 28.95 35 28.30 145 32.21 28.22 -3.82 -15.6tMilacron n N MCRN 22.62 14.87 1325 14.67 4586 17.88 13.94 -2.97 -23.4 tMilestnSci A MLSS 1.55 .56 12 .60 287 .80 .56 +.02 -49.4 MillerHer Q MLHR .79 2.4 14 41.85 29.95 362 32.43 1717 34.26 31.93 -1.01 -19.0tMHowHiInc N HIE 1.39 12.8 13.80 10.93 89 10.90 289 11.95 10.79 -.93 -12.6 MillerInds N MLR .72 2.9 13 29.40 23.90 17 24.46 91 25.67 24.09 -.23 -5.2 Mimecast n Q MIME 46.87 26.50 1186 32.51 3169 36.34 30.73 -2.11 +13.4 MiMedx Q MDXG 23 18.25 3.01 1968 5.26 9669 5.56 5.05 -.05 -58.3 Mind CTI Q MNDO .30e 13.5 10 2.55 2.08 10 2.22 88 2.30 2.21 -.01 -9.9 Mindbody n Q MB 45.50 28.05 864 32.17 3716 33.58 30.14 +.30 +5.6tMinTech N MTX .20 .4 13 80.80 53.55 165 54.22 803 57.61 53.15 -2.44 -21.2 MinervaN Q NERV 12.95 4.80 112 10.75 999 11.53 10.27 +.18 +77.7tMiragen rs Q MGEN 10.70 3.95 177 4.19 782 4.84 3.85 -.56 -59.8 MiratiTher Q MRTX 65.35 12.26 688 34.67 11535 38.00 28.50 -5.34 +90.0 Misonix Q MSON 21.43 8.25 20 17.57 62 17.74 15.29 -.09 +85.9 Mistras N MG 30 23.83 17.78 51 19.65 261 20.05 18.81 +.06 -16.3 Mitcham Q MIND 4.57 2.86 31 3.95 98 4.40 3.52 +.05 +24.6 Mitchm pfA Q MINDP 2.25 9.9 25.50 22.50 2 22.80 21 23.00 22.80 -.64 -1.9 MitekSys Q MITK 21 10.10 6.32 553 7.80 1956 8.98 7.63 -.88 -12.8 MitelNet g Q MITL 11.31 7.13 1666 10.98 5177 11.04 10.93 -.03 +33.4 MitsuUFJ N MUFG 8.11 5.49 1752 5.86 8634 6.15 5.74 -.25 -19.4 MiX Tele N MIXT .22e 21.00 9.28 204 14.34 479 14.42 13.51 +.77 +12.4 MizuhoFn N MFG 4.00 3.28 425 3.40 2223 3.46 3.31 -.05 -6.6 MobileMini Q MINI 1.00 2.5 50.40 32.40 232 39.94 1643 43.31 38.81 -2.20 +15.8 MobileTele N MBT .53e 6.8 12.80 7.25 2334 7.76 11747 8.41 7.72 -.53 -23.8 MobileIron Q MOBL 5.71 3.43 214 4.26 987 4.53 4.12 -.17 +9.2 Model N N MODN 20.33 13.36 154 15.10 725 15.57 14.87 -.04 -4.1 ModMed n Q MMDM 10.24 9.72 59 10.10 63 10.11 10.09 +3.1 ModMed rt Q MMDMR .55 .30 .47 +20.5tModine N MOD 9 25.75 11.81 176 12.00 1137 12.68 11.73 -.44 -40.6tMoelis&Co N MC 1.88f 4.7 30 67.65 40.17 764 40.42 4997 51.68 40.09 -10.39 -16.7tMohawk N MHK 9 286.85 143.68 9600 115.03 15820 153.88 113.45 -35.28 -58.3tMolecTemp Q MTEM 13.25 4.00 140 4.11 1112 4.94 3.95 -.74 -59.0 Moleculin n Q MBRX 3.34 1.03 126 1.20 634 1.27 1.15 -.01 -35.5 MolinaHlth N MOH 154.06 64.53 686 127.59 4501 136.04 125.71 -6.97 +66.4 MolsCoor A N TAP/A 1.64 2.7 6 88.00 58.93 60.00 1 62.43 60.00 -5.41 -28.6tMolsCoorB N TAP 1.64 2.9 9 85.86 56.65 3617 55.70 14700 60.34 55.52 -4.20 -32.1tMomenta Q MNTA 32.20 11.85 822 12.45 3801 14.40 11.72 -1.20 -10.8 Momo Q MOMO 54.24 22.49 2809 30.82 22638 33.94 29.70 +.36 +25.9 MonakGp n Q MKGI 5.07 1.47 18 1.51 51 1.73 1.50 -.24 -69.6tMonarCas h Q MCRI 27 49.63 38.90 85 40.47 297 46.32 38.90 -4.63 -9.7 Mondelez Q MDLZ 1.04f 2.6 21 46.54 37.42 11105 40.11 42724 42.19 39.76 -1.69 -6.3tMoneyGrm Q MGI 15.90 4.17 605 4.10 1760 4.68 4.06 -.46 -68.9 MngDB A n Q MDB 85.25 24.62 1189 71.26 5063 73.30 64.86 +6.22 +140.1 MonRE N MNR .68 4.4 24 18.45 13.87 527 15.55 3095 15.77 15.31 +.07 -12.6 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 5 23.93 42 23.93 23.50 -.05 -4.4tMonPwSys Q MPWR 1.20 1.1 76 152.21 103.03 1417 112.61 4169 117.33 101.99 -1.74 +.2tMonotype Q TYPE .46 2.6 42 26.75 17.70 222 17.73 941 18.87 17.50 -.72 -26.4sMonro Q MNRO .80 1.1 39 75.29 45.45 418 75.80 2043 76.39 65.49 +9.85 +33.1 MonroeCap Q MRCC 1.40 11.1 8 14.80 12.18 79 12.65 401 13.13 12.57 -.40 -8.0 MonroeC23 n Q MRCCL 1.44 5.8 25.05 24.25 3 24.77 13 24.88 24.57 -.10 -.7 MonstrBv s Q MNST 33 70.21 47.61 3801 51.05 18765 53.26 50.70 -1.06 -19.3 Moodys N MCO 1.76 1.2 31 187.98 140.15 4445 141.63 9139 161.60 140.84 -18.14 -4.1 Moog A N MOG/A 1.00 1.4 19 93.93 71.56 293 72.30 717 76.36 71.89 -3.26 -16.8 Moog B N MOG/B 1.00 1.3 19 91.71 72.60 75.40 5 77.20 73.21 -.60 -15.0 MorgStan N MS 1.20 2.7 10 59.38 42.88 12993 43.97 69007 46.72 43.25 -2.45 -16.2 MorgSt pfE N MSpE 1.78 6.5 29.64 27.03 50 27.23 227 27.56 27.11 -.22 -6.0 MorgSt pfF N MSpF 1.72 6.4 29.40 26.51 40 26.88 222 27.11 26.78 -.10 -5.5 MorgSt pfI N MSpI 1.59 6.0 28.69 25.98 60 26.43 295 26.48 26.21 -.02 -5.1 MorgS pfG N MSpG 1.66 6.5 27.74 25.36 29 25.58 236 25.61 25.45 +.01 -4.2 MorgSt pfK N MSpK 27.43 24.93 64 25.09 537 25.39 25.08 -.21 -7.4 MS Asia N APF .14e 1.0 19.99 14.11 21 14.69 127 15.71 14.58 -.70 -20.2 MS China N CAF 13.33e 27.79 17.71 113 18.60 796 19.49 18.31 +.34 -20.4 MS CushHi N MLPY 1.28e 20.4 8.00 6.09 0 6.26 5 6.76 6.18 -.24 -11.3tMS EMD N MSD .57e 6.8 10.15 8.47 73 8.39 599 8.61 8.37 -.18 -15.9tMSEMDDbt N EDD .80m 12.8 8.27 6.30 211 6.24 973 6.57 6.18 -.32 -19.0 MSEmMkt N MSF .05e .3 19.86 14.93 49 15.83 175 16.45 15.69 -.34 -11.5 MS India N IIF .04e 35.14 20.60 58 21.11 270 21.64 20.84 -.50 -36.3tMSJCP97 N HJV 1.75 25.0 14.50 7.00 2 6.99 34 7.48 6.99 -.31 -43.4 MSDLEur N URR 21.49 16.38 16.38 0 -9.7sMSDSEur N DRR 57.50 44.20 1 58.26 2 58.26 54.74 +3.28 +20.3 MorgSt pfA N MSpA 1.01e 4.6 23.95 21.01 28 21.74 209 22.08 21.64 -.24 -4.0 Mornstr Q MORN 1.00 .8 30 144.34 82.64 118 129.76 754 133.74 110.84 +14.62 +33.8 MosaicAc n N MOSC 9.90 9.49 9.85 5 9.85 9.77 +.03 +1.5 Mosaic N MOS .10 .3 47 34.01 20.75 4814 29.82 23571 33.39 29.04 -3.34 +16.2 MoSys rs Q MOSY 2.23 .20 27293 .26 78154 .39 .23 +.02 -76.1 MotifBio n Q MTFB 11.52 7.90 0 8.42 11 8.42 7.90 +.12 -22.1 MotorcarP Q MPAA 25 29.98 18.09 260 20.68 913 20.78 19.02 +.93 -17.2 MotrlaSolu N MSI 2.08 1.7 22 131.48 89.18 799 119.68 4003 124.62 118.43 -3.68 +32.5 MotusGI n Q MOTS 10.66 3.75 57 4.07 253 4.53 3.98 -.37 -7.1tMtnPDia g Q MPVE .04p 3.10 1.73 52 1.78 214 1.98 1.73 -.06 -35.3 Movado N MOV .80 2.1 53.73 26.09 103 38.05 645 38.38 36.50 +.99 +18.2tMoxian n Q MOXC 4.00 .43 125 .42 383 .72 .42 -.31 -89.2 MrCoopr rs Q COOP 20.04 7.22 526 13.79 3135 14.77 13.62 -.79 +35.4 MudrickC n Q MUDS 9.94 9.55 9.77 55 9.78 9.66 +.09 +1.9sMudrcC un Q MUDSU 10.40 9.98 10.40 1 10.40 10.40 +.05 +4.0tMueller N MLI .40 1.6 18 37.57 23.32 336 25.12 2170 26.16 23.32 -.84 -29.1 MuellerWat N MWA .20 1.9 29 12.96 9.59 645 10.40 4591 10.83 10.18 -.30 -17.0tMultiColor Q LABL .20 .4 13 89.70 50.69 114 51.28 635 56.82 50.52 -3.01 -31.5 MurphO N MUR 1.00 3.2 36.53 24.39 1090 31.66 9156 34.85 30.75 -3.19 +2.0 MurphUSA N MUSA 15 89.69 61.05 299 80.29 1822 82.67 78.79 +.31 -.1tMustBio n Q MBIO 12.89 4.00 133 4.00 278 5.18 3.70 -.99 -66.6tMutualFst Q MFSF .72 2.1 17 40.50 33.84 9 35.10 42 36.10 33.66 -.51 -8.9 MySize n Q MYSZ 3.58 .57 326 1.03 1888 1.15 1.00 +.01 +59.0tMyersInd N MYE .54 3.5 31 25.70 15.30 103 15.55 617 16.05 15.25 +.07 -20.3tMylan NV Q MYL 9 47.82 30.33 7273 31.29 28018 32.48 30.33 -.92 -26.0 MyndAnaly Q MYND 4.30 1.15 6344 1.70 6502 2.10 1.34 +.28 -50.0 MyoKard n Q MYOK 67.79 32.80 183 53.41 1266 55.95 47.74 -2.00 +26.9tMyomo n A MYO 11.40 1.61 48 1.68 502 1.90 1.61 -.17 -55.2 Myovant n N MYOV 27.45 11.30 61 20.40 400 21.35 18.53 -.61 +61.4 MyriadG Q MYGN 21 50.44 27.23 619 43.94 3586 44.98 41.80 -.32 +27.9N -:NBT Bcp Q NBTB 1.04f 2.9 15 41.88 34.05 104 35.58 711 37.97 34.66 -1.25 -3.3tNCI BldSy N NCS 10 23.35 12.83 918 12.45 3379 14.30 12.30 -1.66 -35.5tNCR Corp N NCR 21 38.68 24.15 1323 24.26 5027 26.19 24.14 -1.53 -28.6tNCS Mltst n Q NCSM 22.31 10.48 83 11.64 533 12.08 10.48 +.23 -21.0 NETgear Q NTGR 78.30 44.20 759 54.04 1912 57.65 51.74 -.26 -8.0 NF EngSv Q NFEC 7.19 .86 170 5.16 267 5.17 4.22 +.70 +431.8tNGL EnPt N NGL 1.56 16.0 17.65 10.00 1781 9.75 5808 11.82 9.75 -1.93 -30.6tNGL En pfB N NGLpB 2.25 9.8 25.56 23.10 54 22.91 140 23.73 21.92 -.70 -6.1tNI Hldg n Q NODK 18.03 15.10 13 15.49 106 16.40 15.10 -.90 -8.8 NIC Inc Q EGOV .32 2.3 17 18.90 12.65 461 13.66 1612 14.48 13.45 -.55 -17.7 NICE Ltd Q NICE .64 .6 34 119.83 80.74 268 103.23 1064 109.50 101.00 -3.98 +12.3 NII Hldg n Q NIHD 7.29 .22 2508 6.32 11103 6.44 5.62 +.19 +1390.6tNL Inds N NL 4 16.05 4.85 29 5.43 99 5.79 4.85 -.22 -61.9tnLIGHT n Q LASR 43.63 16.40 347 17.57 2424 18.68 16.25 -.19 -34.8 NMI Hldg h Q NMIH 13 24.50 13.35 201 18.45 1550 19.95 18.04 -1.05 +8.5tNN Inc Q NNBR .28 2.4 13 32.90 11.80 637 11.89 2344 12.66 11.60 -.37 -56.9tNRC Grp A NRCG 11.00 9.25 3 9.02 36 10.20 8.52 -1.17 -8.0 NRG Egy N NRG .12 .3 57 38.25 23.75 6142 35.56 19060 37.17 35.08 -1.26 +24.9 NTN Buzz rs A NTN 8.40 3.01 3 3.80 17 4.46 3.32 -.52 -9.7 NV5 Global Q NVEE 27 92.75 40.01 193 77.17 477 84.24 75.92 -6.53 +42.5 NVE Corp Q NVEC 4.00 4.7 32 135.00 68.50 15 85.10 133 92.50 83.20 -5.71 -1.0 NVR N NVR 14 3700.00 2040.71 46 2211.80 251 2291.60 2095.66 +41.80 -37.0 nVent El n N NVT 29.84 21.00 1933 23.92 10086 24.80 21.23 -.48 +5.3tNXP Semi Q NXPI 26 125.93 71.03 6514 70.95 34139 79.00 70.25 -6.75 -39.4tNabors N NBR .24 4.6 8.87 4.91 16814 5.22 95521 6.01 4.91 -.75 -23.6tNabriva n Q NBRV 6.94 2.07 514 2.07 2755 2.71 1.96 -.59 -65.4tNACCO N NC .66 2.3 4 48.85 28.77 6 29.05 33 30.54 28.77 -1.40 -22.8 NamTai N NTP .28 3.0 35 13.90 9.10 31 9.48 113 9.75 9.39 -.23 -24.5 NanoDim n Q NNDM 5.26 1.21 17 1.76 269 1.95 1.71 -.10 -42.7 NanoString Q NSTG 18.86 5.87 151 14.55 850 15.35 13.85 -.61 +94.8 NanoVib n Q NAOV 5.00 3.68 0 4.05 37 4.40 4.00 -.19 -13.5 NanoViric A NNVC 1.23 .25 227 .30 699 .35 .25 -65.9 Nanomtr Q NANO 24 48.26 22.08 389 30.95 1233 31.76 29.95 +.12 +24.2 NantHlth n Q NH 4.05 1.24 154 1.46 886 1.69 1.35 +.09 -52.1tNantKwst n Q NK 5.47 2.24 578 2.27 1719 2.79 2.20 -.45 -49.4 Napco Q NSSC 33 17.45 7.90 30 13.69 181 14.45 13.54 -.19 +56.5 Nasdaq Q NDAQ 1.76 2.1 21 96.84 71.65 1429 83.51 8482 84.15 79.47 +2.79 +8.7 Natera n Q NTRA 29.62 8.60 292 20.27 2045 22.06 19.65 -1.09 +125.5 Nathans s Q NATH 1.00a 1.3 48 107.05 60.35 9 75.90 53 82.50 74.06 -3.72 +.5stNatAmUnv Q NAUH .18 24.7 1.87 .40 280 .73 11040 1.87 .40 +.17 -48.7 NatBkHldg N NBHC .56f 1.7 23 41.44 30.33 121 32.71 643 35.58 32.21 -2.50 +.9 NatlBnksh Q NKSH 1.19e 2.7 21 49.75 37.55 6 43.37 50 47.27 41.23 -1.38 -4.6 NatlBevrg Q FIZZ 1.50e 29 127.32 83.78 116 98.87 842 100.69 96.48 +.71 +1.5 NatCineM Q NCMI .68 8.3 82 10.94 5.09 355 8.24 2047 9.16 8.17 -.80 +20.1tNatlCmce n Q NCOM 18 48.60 35.02 35 36.34 227 38.81 35.02 -2.03 -9.7 NatEnrSv n Q NESR 14.38 9.51 14 10.20 138 11.28 9.98 -.29 +2.5 NatFuGas N NFG 1.70f 3.1 17 59.90 48.31 799 55.16 3349 58.60 54.26 -3.08 +.5 NatGenHld Q NGHC .16 .7 18 28.25 18.22 178 24.31 737 25.02 23.25 -.35 +23.8 NatGnH pfA Q NGHCP 1.88 8.1 26.18 22.69 2 23.20 17 23.80 22.79 -.22 -8.2 NatGnH pfB Q NGHCO 1.88 8.2 25.98 22.02 4 22.99 52 23.26 22.80 -.10 -8.2tNatGnH pfC Q NGHCN 1.88 8.2 25.84 22.28 4 23.05 61 23.27 22.28 +.05 -7.9 NatGnH 55 Q NGHCZ 1.91 7.9 26.08 23.80 2 24.12 24 24.49 23.92 -.08 -5.1 NatGrid N NGG 2.89e 5.4 62.74 50.52 641 53.89 3227 55.37 53.49 -.83 -8.4 NtHlthInv N NHI 4.00 5.5 19 81.60 62.71 208 72.72 989 75.06 72.16 -.05 -3.5 NHltcre A NHC 1.92f 2.5 29 78.88 57.00 35 77.26 203 77.44 73.57 +3.42 +26.8 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.30 0 3.06 54 3.18 2.98 +.10 -7.3 NatInstrm Q NATI .92 1.8 62 53.57 38.78 2847 50.11 5490 50.41 42.32 +6.50 +20.4 NOilVarco N NOV .20 .6 49.08 31.47 6581 35.89 20868 40.40 32.66 -4.51 -.4 NatPresto N NPK 1.00a .8 17 140.33 88.80 20 125.75 162 131.73 122.51 +1.97 +26.4 NatResrch Q NRC .68 1.8 72 42.85 26.35 15 36.93 87 38.48 35.95 -.54 -1.0sNatRetPrp N NNN 2.00 4.3 22 47.70 36.25 1226 46.83 5501 47.70 44.98 +1.07 +8.6 NRetP pfE N NNNpE 1.43 6.0 26.38 22.94 8 23.73 91 23.88 23.44 +.09 -7.2 NtRetP pfF N NNNpF 1.30 6.0 25.58 21.01 31 21.58 139 21.98 21.42 -.14 -14.0 NSecGrp Q NSEC .20 1.4 9 18.17 12.69 0 14.00 3 14.55 13.95 -.50 -14.4 NatlStor n N NSA 1.16 4.4 85 32.28 23.10 325 26.46 1491 26.91 25.36 +.74 -2.9 NtStorAf pfA N NSApA 26.30 22.87 7 24.43 83 24.79 23.42 +.62 -6.2 NatlVis n Q EYE 46.63 27.19 378 41.16 2115 42.97 38.93 -.41 +1.4tNatWstnLf Q NWLI .36 .1 9 365.40 266.16 11 267.42 53 285.00 264.90 -16.13 -19.2tNatxIntV n N MVIN 47.10 42.04 0 41.83 35 42.75 41.83 -1.42 -6.2 NaturlAlt Q NAII 9 12.15 9.15 0 9.57 24 9.60 9.36 +.19 -7.1tNatGsSvcs N NGS 54 29.35 17.62 49 18.23 165 19.35 17.50 -.96 -30.4 NatrlGroc N NGVC 46 19.98 4.80 166 17.94 785 19.19 17.53 +.01 +100.9 NatHlTr n Q NHTC .56f 2.5 5 27.23 14.15 16 22.22 125 23.31 21.93 +.16 +46.3 NatRsPt rs N NRP 1.80 5.6 9 37.70 24.06 99 32.22 218 33.67 30.17 -.63 +23.9 NaturesSun Q NATR .40 4.3 13.80 7.55 13 9.21 86 9.75 8.15 +.91 -20.3tNatusMed Q BABY 43 43.60 28.00 620 29.62 2579 31.85 27.69 -1.40 -22.5tNatuzzi N NTZ 2.13 1.18 13 1.23 44 1.25 1.18 +.01 -22.9 Nautilus N NLS 15 17.33 11.30 243 12.67 1089 13.39 12.55 -.32 -5.1 NavideaBio A NAVB .68 .13 176 .22 2543 .28 .21 -.06 -39.6 Nav43 Q JSM 1.50 7.4 25.00 19.64 7 20.14 28 20.49 19.89 -.10 -15.3 Navient Q NAVI .64 5.5 6 15.03 11.54 2488 11.71 12394 13.17 11.60 -.86 -12.1 NavigCons N NCI .05p 19 25.85 15.23 230 21.04 1087 21.84 20.68 -.40 +8.4 NavigatrH N NVGS 13.55 9.25 115 11.14 604 12.34 11.06 -1.09 +13.1 NavgGp s Q NAVG .28 .4 21 71.45 45.80 114 69.20 565 69.70 69.13 -.13 +42.1 NaviosAcq N NNA .08 20.7 1.39 .36 183 .39 2347 .44 .38 -.00 -65.2tNavios pfG N NMpG 2.19 26.4 19.99 7.98 2 8.31 10 9.97 7.85 -.54 -48.7tNavios N NM 1.90 .47 406 .49 3179 .69 .46 -.05 -59.3tNavMH pfH N NMpH 2.16 27.3 18.89 8.00 6 7.90 11 10.00 7.49 -.60 -51.6 NavMMid N NAP 2.00f 78.7 10.40 2.23 59 2.54 454 2.65 2.25 +.30 -73.3tNaviosMar N NMM .08 5.2 5 2.62 1.51 417 1.53 2980 1.67 1.51 -.08 -35.2tNavistar N NAV 11 47.73 30.35 741 31.36 3680 35.41 29.90 -3.61 -26.9 NebulaAc n Q NEBU 11.52 9.65 9.74 0 9.74 9.74 +.01 +.9 NebulaA un Q NEBUU 10.20 9.96 10.10 1 10.18 10.10 -.08 +.8 NeenahP N NP 1.64 2.1 28 96.15 75.50 56 78.49 300 80.23 76.47 -.01 -13.4 NektarTh Q NKTR 8 111.36 22.92 2083 36.80 24348 48.44 35.22 -11.39 -38.4 Nelnet N NNI .64 1.2 12 64.00 48.30 72 54.94 303 57.00 53.87 -1.06 +.3 Nemaura n Q NMRD 6.80 1.93 14 2.10 184 2.32 2.00 -.03 -63.5 Neogen s Q NEOG 49 97.38 54.09 316 61.66 1244 63.61 59.69 -1.44 sNeoGenom Q NEO 15.63 7.08 938 15.88 4265 15.93 12.75 +2.13 +79.2tNeonTh n Q NTGN 16.23 5.75 128 5.84 1023 8.85 5.65 -3.00 -61.1 Neonode rs Q NEON 12.30 2.41 6 2.53 82 2.90 2.52 -65.9 NeoPhoton N NPTN 9.27 4.56 390 8.00 2663 8.80 7.66 -.45 +21.6tNeosTher n Q NEOS 13.15 3.87 938 3.74 1915 4.37 3.70 -.41 -63.3tNeovas grs Q NVCN 168.00 1.88 1308 1.98 7378 2.32 1.88 -.22 -96.7 NeptWln g Q NEPT 9 5.14 .82 864 3.83 7561 4.09 3.40 -.22 +62.3 Net1UEPS Q UEPS 6 13.20 5.90 958 6.91 1897 7.15 6.72 +.03 -41.9 NetElem rs Q NETE 33.51 3.47 204 4.85 11119 10.60 4.59 +.84 -56.4 NetApp Q NTAP 1.60 2.2 27 88.08 43.24 4293 71.82 19865 80.59 70.26 -5.75 +29.8 NetEase Q NTES 1.94e 1.0 7 377.64 184.60 1062 201.18 4892 220.17 188.05 -8.99 -41.7 Netflix s Q NFLX 423.21 178.38 19591 299.83 85140 336.58 292.30 -32.84 +56.2 NtScout Q NTCT 22 31.95 21.58 428 24.47 3790 25.31 23.70 +.56 -19.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 46

Netshoes n N NETS 11.55 1.84 67 2.23 130 2.44 2.20 +.03 -71.8sNetSolTch Q NTWK 22 8.49 3.09 86 8.40 658 8.49 7.53 +.73 +78.4 Netw1Tch A NTIP .10 3.6 8 4.55 2.25 5 2.74 125 2.90 2.70 -.06 +14.2tNBCAInt A NBW .74 6.2 14.19 11.93 33 12.06 178 12.15 11.93 +.06 -11.3tNeuB HYld A NHS .96 9.2 12.18 10.35 56 10.38 288 10.59 10.29 -.17 -11.7tNBIntMu A NBH .90 7.0 15.30 12.84 33 12.86 270 13.15 12.82 -.09 -13.0 NBNYInt A NBO .58 5.1 12.70 11.07 13 11.22 87 11.28 11.16 +.05 -7.7 NBRESec A NRO .36 7.7 5.60 4.29 516 4.66 1478 4.81 4.63 -.13 -15.7tNeuralst rs Q CUR 3.09 .75 1157 .62 5136 1.21 .61 -.21 -64.0 NeurMx rs Q NURO 2.96 1.11 41 1.15 219 1.26 1.13 -.09 -33.4 Neurcrine Q NBIX 126.98 57.74 619 107.22 4397 112.53 101.47 -4.79 +38.2 Neuronet n Q STIM 39.39 20.70 89 23.05 433 25.67 21.82 -1.81 -17.0 Neurotrpe h Q NTRP 11.93 3.97 3 6.74 76 7.47 6.01 -.43 -4.3 NevGCas A UWN 27 2.86 1.80 19 2.42 120 2.43 2.41 +.01 -9.6 NevroCorp N NVRO 94.34 35.41 371 47.90 2337 50.77 46.23 -2.40 -30.6 Nevsun g A NSU .04 .9 4.53 1.98 307 4.45 2395 4.48 4.34 +.05 +82.4 NewAgeB n Q NBEV 9.99 1.30 4537 4.20 42205 5.74 3.93 -1.64 +93.5tNewAmHi N HYB .78a 9.5 9.99 8.14 56 8.21 317 8.28 8.14 -.03 -12.7 NewConcEn A GBR 45 12.75 1.16 76 2.23 1847 2.87 2.02 +.09 +43.0 NE Realty A NEN 1.00 1.6 2 75.25 62.00 1 63.97 5 65.35 62.00 -.16 -12.8tNwGold g A NGD 3.69 .70 3333 .79 23923 .85 .70 -76.0 NewHome N NWHM 7 13.55 6.67 112 6.82 449 7.62 6.71 +.03 -45.6tNwIreland N IRL 2.15e 1.8 13.77 8.76 9 8.93 65 9.21 8.73 -.31 -28.7 NJ Rscs s N NJR 1.09 2.4 17 47.93 35.55 468 45.01 2115 47.42 44.73 -1.65 +12.0tNewLink Q NLNK 10.41 1.94 435 1.93 1600 2.16 1.89 -.23 -76.2 NewMedia N NEWM 1.48 9.7 27 19.10 14.25 417 15.28 1831 16.25 15.27 -.78 -8.9 NwMtnFin N NMFC 1.36 10.4 10 14.38 12.05 326 13.05 1642 13.26 12.84 -.14 -3.7tNewOriEd N EDU .40e 27 108.40 51.21 3701 56.86 26307 65.55 51.21 -4.21 -39.5 NewRelic N NEWR 114.78 49.56 789 83.82 3288 87.62 79.67 -.28 +45.1 NewResid N NRZ 2.00 11.5 6 18.75 15.24 4687 17.46 16410 18.05 17.33 -.45 -2.3 NewSenInv N SNR .52m 9.3 10 9.05 5.50 554 5.61 1834 5.91 5.50 -.13 -25.8 NY&Co N NWY 47 5.55 1.61 146 3.76 594 3.79 3.30 +.31 +31.5tNY CmtyB N NYCB .68 7.3 11 14.53 8.88 6812 9.28 44958 9.88 8.88 -.53 -28.7 NY Cmt pfA N NYCBpA 29.29 25.36 11 25.60 155 25.84 25.51 -.07 -10.5tNYCmty un N NYCBpU 3.00 6.2 56.99 48.23 18 48.50 48 48.99 48.23 -.50 -4.4 NYMtgTr Q NYMT .80 13.2 8 6.54 5.35 1436 6.04 5372 6.12 5.86 +.09 -2.1 NYMtT pfB Q NYMTP 1.94 8.2 25.50 18.66 0 23.65 10 24.07 23.54 -.24 -6.5 NYMtT pfC Q NYMTO 1.97 8.3 25.05 22.97 7 23.66 25 23.78 23.40 -.04 -3.4 NYMtgT pfD Q NYMTN 2.00 8.7 25.09 22.53 20 23.10 133 23.49 22.90 -.26 -6.4 NY REIT rs N NYRT 4.85c 15.40 12.25 255 13.66 1231 14.43 13.52 -.72 sNY Times N NYT .16 .6 26.91 16.95 1858 24.88 22583 26.91 24.80 -1.65 +34.5 NewatrTc n Q NEWA 29.69 7.50 23 8.38 95 8.96 8.27 -.36 -10.8tNewellRub N NWL .92f 5.9 4 41.31 15.88 11476 15.63 57249 17.32 15.38 -1.32 -49.4tNewdExp N NFX 10 35.20 20.37 3236 20.05 23108 23.62 19.82 -3.57 -36.4 NewmrkGp Q NMRK 14 15.62 9.85 312 10.00 1402 10.91 9.85 -.72 -30.4tNewMarket N NEU 7.00 1.9 20 437.63 352.89 57 375.00 431 389.85 352.89 -6.00 -5.6tNewmtM N NEM .56 1.9 23 42.04 29.06 9291 30.00 45347 32.79 29.06 -2.19 -20.0tNewpkRes N NR 11.65 7.45 1167 7.86 3992 9.19 7.32 -1.29 -8.6 NewsCpA Q NWSA .20 1.6 17.29 12.24 5926 12.67 31574 13.20 12.55 -.46 -21.8 NewsCpB Q NWS .20 1.6 17.70 12.70 1012 12.84 4598 13.46 12.74 -.54 -22.7 NewtekBsn Q NEWT 1.74e 9.6 24.24 16.07 134 18.06 642 18.75 17.64 -.54 -2.3 Newtek 22 Q NEWTZ 1.88 7.4 27.00 25.20 0 25.40 5 25.43 25.35 +.05 -4.2 Newtek23 n Q NEWTI 1.56 6.2 26.00 25.00 1 25.30 9 25.49 25.01 -.10 +.8 NexGen g A NXE 2.85 1.65 419 1.88 1183 2.04 1.83 -.15 -26.6 Nexeo Sol Q NXEO 12.64 7.17 804 10.15 2687 11.20 10.11 -1.01 +11.5 Nexeo un Q NXEOU 13.90 7.35 12.75 +32.5tNexPtCr rs N NHF 2.40m 11.1 25.64 21.42 68 21.64 370 22.03 21.41 -.37 -14.4 NxPtRsT n N NXRT 1.00 2.9 11 35.45 23.04 69 34.54 426 35.13 33.35 +.28 +23.6 NexstarM Q NXST 1.50 2.1 6 89.75 59.51 585 72.17 3292 79.70 70.09 -6.20 -7.7 NextDec n Q NEXT 10.29 3.95 27 5.14 84 5.45 5.05 -.06 -38.2 NxtEraLP N NEP 1.57f 3.7 30 50.66 36.42 336 42.71 1474 48.14 42.59 -4.40 -.9 NxtGenHl Q NXGN .70 3.8 30 23.73 12.24 410 18.39 1257 20.03 17.59 -1.33 +35.4 NextEra 72 N NEEpI 1.28 5.6 25.70 21.97 29 22.84 140 23.21 22.61 -.16 -8.5 NextEra 73 N NEEpJ 1.25 5.7 25.45 21.60 25 22.06 283 22.23 21.90 -.01 -11.6 NextEra76 N NEEpK 25.98 22.92 53 23.56 359 24.07 23.56 -.20 -7.9sNextEraEn N NEE 4.44 2.6 13 176.83 145.10 2130 169.89 10572 176.83 168.71 -3.57 +8.8 NxtEra pfR N NEEpR 60.42 53.67 30 57.10 938 59.63 57.03 -1.35 +1.6 NiSource s N NI .78 3.1 32 28.11 22.44 3316 25.44 18626 26.30 25.07 +.04 -.9 NiaM pfB N NMKpB 3.60 3.8 104.75 92.85 3 94.50 3 94.50 93.50 +.30 -1.7 NiaM pfC N NMKpC 3.90 4.2 107.00 92.00 93.10 0 93.10 92.32 +.80 -6.0 NichFncl h Q NICK 28 12.50 7.59 11 11.65 66 12.22 11.50 -.35 +32.4 NicoletBc n Q NCBS 15 59.47 49.02 13 53.44 62 54.42 49.88 +1.85 -2.4 Nielsen plc N NLSN 1.40 5.7 14 41.99 20.53 6052 24.60 33080 27.15 24.02 -2.35 -32.4 NightstTh n Q NITE 29.55 10.01 174 10.75 839 13.93 10.28 -2.82 -18.1 NikeB s N NKE .80 1.1 58 86.04 52.67 8366 72.07 44446 75.21 70.69 -2.14 +15.2tNiuTech n Q NIU 10.20 6.32 670 7.48 2693 8.94 6.32 -1.17 -13.5 NoahHldgs N NOAH 21 69.56 34.20 267 37.44 1335 38.30 34.61 +1.58 -19.1 NobilisH n A HLTH 1.70 .62 538 .74 1818 .91 .63 -.15 -45.5 NobleCorp N NE .08 1.6 7.44 3.39 8225 5.00 34601 6.41 4.89 -1.31 +10.6 NobleEngy N NBL .44 1.7 26 37.76 24.29 9832 25.66 36604 29.37 25.32 -3.56 -11.9 NobleMid n N NBLX 1.91e 9 57.98 33.51 148 35.38 656 39.47 35.07 -3.70 -29.2 NokiaCp N NOK .19e 3.4 6.41 4.51 46115 5.58 141796 5.66 5.24 -.04 +19.7 NomadF n N NOMD 21.15 14.33 658 18.53 5490 20.30 18.32 -1.67 +9.6 Nomura N NMR 6.83 4.43 342 4.77 1530 4.96 4.70 -.16 -18.0 Noodles Q NDLS 13.50 3.95 1082 9.70 8091 13.00 8.90 -2.62 +84.8tNorbord n N OSB 1.29 5.2 45.45 24.65 238 25.07 1131 27.46 24.29 -1.11 -25.9 NordicAOff N NAO .18 21.4 1.55 .71 19 .84 434 .97 .83 -.01 -29.9 NordicAm N NAT .23e 9.4 5.03 1.82 982 2.44 5141 2.46 2.22 +.07 -.8tNordson Q NDSN 1.40 1.2 19 151.84 112.91 217 115.99 1231 123.60 111.17 -6.83 -20.8 Nordstrm N JWN 1.48a 2.4 23 66.34 37.79 2561 61.12 11989 62.29 58.23 +1.68 +29.0 NorflkSo N NSC 3.20f 2.0 24 186.91 125.59 2472 161.94 17804 167.41 155.00 -1.98 +11.8 NorSys Q NSYS 8.08 2.77 2 4.32 27 4.54 4.25 -.04 +11.9 NEurO N NRT .78e 10.8 8 9.40 6.21 35 7.20 138 7.20 6.50 +.09 +3.4 NoWestCp N NWE 2.20 3.8 15 64.47 50.01 396 57.96 2390 61.12 56.23 -2.79 -2.9tNorestB Q NBN .04 .2 17 27.75 17.99 40 20.08 163 22.66 17.99 -2.21 -13.3 NDynMn g A NAK 2.34 .43 685 .47 3540 .54 .47 -.05 -73.3 NthnO&G A NOG 38 4.49 .63 3854 3.01 20062 3.60 2.85 -.61 +46.8 NthnTech Q NTIC .48f 1.5 34 41.90 16.05 4 31.45 14 33.55 29.00 -2.55 +27.1tNorTrst Q NTRS 2.20 2.5 15 115.61 88.20 1390 88.49 8096 93.60 87.98 -4.65 -11.4 NthnTr pfC Q NTRSP 1.46 5.8 27.78 24.68 57 25.04 288 25.06 24.91 +.09 -4.6tNorthfldBc Q NFBK .40 3.0 18 18.39 12.92 110 13.25 549 14.55 12.92 -1.15 -22.4 Nthrim Q NRIM 1.08f 2.9 15 45.40 31.85 11 37.03 65 38.49 35.58 -1.19 +9.4tNorthropG N NOC 4.80 1.8 28 360.88 268.51 1972 269.84 9384 311.00 263.54 -37.83 -12.1 NStREur n N NRE .60 4.5 14.81 10.08 166 13.35 844 13.52 13.06 +.10 -.6 NwstBcsh Q NWBI .68 4.3 16 18.56 15.34 348 15.93 3024 16.49 15.50 -.27 -4.8 NwNaturHl N NWN 1.90f 2.9 71.29 51.50 101 65.63 878 71.27 65.20 -5.04 +10.0tNwstPipe Q NWPX 22.00 16.52 20 17.50 123 18.56 16.52 -.86 -8.6tNorwCruis N NCLH 14 61.18 44.28 3232 43.88 14940 49.55 43.46 -5.12 -17.6 NorwdFn s Q NWFL .88 2.5 23 40.58 28.04 3 35.81 51 37.09 34.29 +1.26 +8.5tNovaLfstyl Q NVFY 3.10 1.27 15 1.35 155 1.42 1.27 -.06 -43.8tNovaMeas Q NVMI 13 32.00 21.63 98 22.15 681 24.08 21.63 -1.78 -14.5 NovaBay rs A NBY 4.80 1.25 1 1.44 15 1.59 1.40 -.11 -62.6 NovaGld g A NG 5.05 3.35 1194 3.97 5590 4.33 3.97 -.30 +1.0 Novan n Q NOVN 6.69 2.27 24 2.36 105 2.54 2.31 -.14 -44.1 Novanta Q NOVT 78.85 43.65 365 57.43 1263 67.09 55.95 -8.56 +14.9 Novartis N NVS 2.75e 3.2 17 94.19 72.30 4324 85.29 19357 88.12 83.67 -1.90 +1.6 Novavax Q NVAX 2.75 .96 5112 1.78 32136 1.92 1.68 -.11 +43.5tNovelion rs Q NVLN 6.51 .92 1326 .86 3324 1.13 .77 -.17 -72.4 NovoNord N NVO .96e 2.3 58.37 41.23 1514 42.39 7870 43.25 41.59 -.78 -21.0 NovoCure n Q NVCR 53.70 16.90 2978 31.74 8899 44.70 30.40 -10.96 +57.1 NovumeS n Q NVMM 4.75 1.12 101 1.55 473 3.50 1.40 -.37 -65.7 NovusTher rs Q NVUS 8.61 3.12 33 3.50 170 4.29 3.22 -.61 -13.8 NOW Inc N DNOW 18.56 9.12 1596 12.96 7364 15.15 12.31 -2.03 +17.5 NuSkin N NUS 1.47 2.2 32 88.68 59.31 223 67.66 1607 72.52 67.08 -2.80 -.8 NuCana n Q NCNA 89 32.00 9.32 32 17.79 227 21.48 15.50 -2.51 +76.0 NuVasive Q NUVA 40 72.41 44.62 729 62.12 3777 64.73 61.56 +.07 +6.2 NuanceCm Q NUAN 18.75 12.18 1635 16.74 8264 17.62 16.42 -.48 +2.4 Nucor N NUE 1.52 2.7 11 70.48 53.71 4609 56.13 20310 59.52 55.55 -2.26 -11.7 Nush EnhYl N NUAG 24.72 23.07 17 23.15 66 23.15 23.08 +.03 -5.2 Nush 1-5yr N NUSA 25.02 24.14 0 24.25 1 24.25 24.20 +.08 -2.1 NushLCGr N NULG 37.71 29.94 10 33.32 35 34.69 32.99 -1.25 +6.8 NushLCVal N NULV 30.90 27.13 4 28.28 24 29.37 28.03 -.84 -1.0 NushMCGr N NUMG 34.88 28.13 3 28.96 26 30.57 28.84 -1.48 -1.4tNushMCVal N NUMV 29.85 26.80 5 26.38 30 27.47 26.31 -1.12 -6.5 NushSmCap N NUSC 32.44 27.05 10 27.73 57 28.94 27.35 -1.09 -2.5 NushShTrm N NURE 28.13 23.57 0 26.07 16 26.34 25.94 -.12 -1.0 Nus AgBd n N NUBD 25.90 23.80 3 23.94 35 23.94 23.82 +.06 -4.0 NustarEn N NS 2.40m 10.2 21 35.91 19.22 311 23.64 1922 26.58 23.46 -2.62 -21.1 NustEn pfA N NSpA 2.13 9.2 26.80 21.53 9 23.09 49 23.28 22.82 -.11 -7.1 Nustar pfB N NSpB 1.91 9.1 25.72 20.00 23 21.00 97 21.15 20.61 +.48 -7.3 Nustar pfC N NSpC 26.43 22.31 10 23.73 517 23.94 23.60 -.17 -8.6 Nustar 43 N NSS 1.91 7.6 26.05 24.55 22 25.16 103 25.26 25.14 +.01 +.6 Nutanix n Q NTNX 64.87 26.35 3973 35.95 14266 40.27 35.38 -2.81 +1.9 NutriSyst Q NTRI 1.00 3.0 19 59.90 26.06 573 33.21 2914 34.58 32.27 -.18 -36.9 Nutrien n N NTR 1.60 3.1 58.99 40.41 1958 51.70 9839 56.07 50.49 -4.14 -.4 Nuvectra Q NVTR 25.17 7.60 316 19.08 737 21.29 18.54 -1.71 +145.9tNuvNYVl2 n N NYV 14.99 13.20 9 13.26 24 13.34 13.20 -.14 -7.5 NuvCr22 n N JCO 10.10 9.24 21 9.35 243 9.53 9.25 +.08 -1.5 Nuv Mun21 N NHA 9.97 9.25 6 9.43 30 9.49 9.36 -.05 -.1 NuvHiInO n N NMZ 13.91 11.73 144 11.81 667 11.88 11.76 +.04 -13.2tNuv Pf22 n N JPT 27.14 21.49 14 21.89 130 21.95 21.49 -.06 -12.9tNuv 11-21 n N JHB 10.15 9.33 149 9.40 590 9.48 9.33 -.02 -5.6 NuvCA V2 n N NCB 18.10 15.00 12 15.41 27 16.61 15.41 -.22 -9.4 NvHiInDc19 N JHD 10.13 9.72 61 9.86 299 9.87 9.83 +.01 -1.6 Nuv RE In N JRS 11.30 9.04 132 9.12 432 9.35 9.06 -.11 -19.0tNuvMO Pr N NOM 17.58 11.96 0 11.97 8 12.22 11.96 -.02 -14.2 NuvAllCEn N JMLP 1.37 19.8 9.62 6.79 99 6.92 216 7.55 6.80 -.58 -19.2 NuvAZ N NAZ .80 6.8 14.74 11.39 54 11.65 353 11.70 11.46 +.12 -17.6tNuvBldAm N NBB 1.34 7.0 22.13 19.19 42 19.15 373 19.46 19.12 -.14 -12.9tNBldAmOp N NBD 1.30 6.3 23.08 20.66 2 20.62 35 21.14 20.62 -.25 -10.5 NCaAMTFr N NKX .86 6.8 15.83 12.37 112 12.65 679 12.77 12.50 +.16 -17.7 NCADvA N NAC .91 7.3 14.94 12.25 227 12.46 1826 12.55 12.36 +.02 -12.9 NCalMunV N NCA .47 5.2 10.70 8.98 37 9.05 301 9.18 9.05 -.11 -11.2tNuvCASel N NXC .63a 4.7 17.17 13.25 13 13.29 57 13.53 13.25 -.19 -10.9 NCTPI N NTC .68a 6.1 12.21 11.10 3 11.17 42 11.30 11.11 +.01 -6.3tNuvCorEqA N JCE 1.21a 9.1 16.49 13.41 31 13.35 251 14.15 13.15 -.80 -8.6tNvCredStr N JQC .62 8.0 8.50 7.69 292 7.69 1790 7.84 7.69 -.12 -6.4tNvDvrsDiv N JDD 1.04 10.3 12.92 10.04 39 10.14 306 10.50 10.01 -.33 -17.5tNuvDivA N NAD .85a 6.9 14.20 12.34 821 12.34 3544 12.48 12.32 -.07 -12.2 NuvEnhM A NZF .83a 6.5 12.82 -5.2 NvDow30DO N DIAX 1.06 5.9 20.16 16.71 104 17.85 439 18.59 17.61 -.66 -5.3tNuEnMLP N JMF 1.35 14.0 12.97 9.65 263 9.64 1101 10.55 9.55 -.83 -15.4tNEnhMuV N NEV .96a 7.5 14.56 12.55 49 12.78 323 12.95 12.55 +.04 -10.0 NuvFloat N JFR .72 7.2 11.77 9.96 209 10.00 650 10.18 9.98 -.15 -10.8 NuvFltOp N JRO .76a 7.5 11.64 9.92 409 10.13 1098 10.30 9.95 -.11 -11.1 NvGADiv2 N NKG .64a 5.9 13.55 10.64 25 10.88 152 10.90 10.80 +.10 -13.4tNuvGblHIn N JGH 1.58 10.7 17.45 14.78 91 14.74 279 15.04 14.67 -.24 -12.8 NuvHi2020 N JHY .68 6.9 10.50 9.63 32 9.82 159 9.82 9.65 +.16 -.9 NuvHIDec18 N JHA 10.01 9.67 71 9.86 263 9.86 9.84 +.01 -.5tNuvEnhMu N NVG 15.70 13.37 443 13.42 2360 13.52 13.37 -.02 -13.1 NNYAmtF N NRK .70 6.0 13.15 11.48 101 11.61 709 11.64 11.54 -10.4 NuvAmtFr N NEA .75a 6.1 13.91 12.03 877 12.20 3931 12.25 12.09 +.08 -11.3tNuvIntMu N NID .68 5.6 13.43 12.08 73 12.15 478 12.21 12.08 +.05 -6.5 NvIntQMu N NIQ .57 4.7 13.35 11.81 9 12.02 75 12.08 11.88 +.05 -6.6 NMDPI N NMY .67a 5.8 12.86 11.45 109 11.58 383 11.73 11.50 +.08 -7.9 NvMAP N NMT .71a 6.0 14.73 11.50 3 11.79 60 11.79 11.61 +.16 -17.4 NMIQI N NUM .74 6.1 13.70 12.03 58 12.22 302 12.27 12.11 +.12 -7.8 NuvMNMu N NMS .80 6.6 15.40 12.01 26 12.18 68 12.32 12.04 -.04 -17.2 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 15 23.72 84 23.93 23.61 +.06 -3.9 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 12 23.34 46 23.42 22.72 +.25 -1.7 NuvMultM N JMM .48 6.9 7.77 6.60 14 6.93 81 6.96 6.90 -.00 -9.1 NvMuI N NMI .50a 4.9 13.27 9.96 26 10.16 91 10.17 9.99 +.17 -12.2 NuvMuVal N NUV .39a 4.2 10.31 9.11 429 9.19 2046 9.28 9.14 -.04 -9.3 Nv AMT-Fr N NUW .78a 5.3 18.59 14.30 62 14.72 284 14.75 14.48 -.01 -14.7 NvNq100Dy Q QQQX 1.68 7.6 28.19 20.24 232 22.05 918 23.25 21.93 -.96 -8.9 NuvNJDiv N NXJ .82a 6.5 13.86 12.34 63 12.56 486 12.66 12.51 +.01 -8.3 NNYDvA N NAN .80a 6.6 14.11 12.02 65 12.15 461 12.18 12.07 -12.1tNNYMV N NNY .39a 4.3 10.34 8.93 30 9.06 186 9.21 8.93 +.01 -4.6 NuvNYSel N NXN .55 4.4 14.25 12.55 0 12.65 22 12.75 12.57 -.15 -7.2 NNCPI N NNC .59a 5.0 13.30 11.60 43 11.79 195 11.90 11.66 +.02 -8.6tNOHQI N NUO .80 6.0 15.00 13.17 93 13.27 231 13.34 13.17 +.04 -9.4tNvPA N NQP .81a 6.6 13.66 12.18 39 12.23 201 12.28 12.18 +.03 -7.0 NuvPf&Inc N JPI 1.95a 9.0 25.59 21.58 48 21.70 437 22.32 21.69 -.19 -12.4 NvPfdInco N JPC .80 9.0 10.69 8.72 402 8.98 3559 9.10 8.93 +.17 -13.2 NuvQPf2 N JPS .70 8.4 10.47 8.27 524 8.35 2631 8.52 8.34 -.09 -18.2tNuvREAst N JRI 1.49a 9.9 18.25 14.98 89 15.05 437 15.30 14.97 -.28 -15.4tNuvEqtP N BXMX 1.00 7.6 14.60 13.00 458 13.09 1403 13.93 12.98 -.77 -8.1tNEqPrmG N SPXX 1.04 6.9 19.88 15.00 61 15.15 285 16.04 15.00 -.87 -12.5 NvSMM N NIM .31a 3.2 10.35 9.31 15 9.55 180 9.62 9.36 +.12 -4.1tNSTFI N NXP .55a 4.0 14.97 13.67 43 13.71 247 14.07 13.67 -.21 -6.2 NSTFI2 N NXQ .53a 4.1 14.33 13.04 33 13.16 230 13.23 13.10 +.01 -5.6 NSTFI3 N NXR .55a 3.9 15.69 14.00 14 14.25 61 14.34 14.18 +.01 -6.2 NuvSnIn N NSL .42 6.9 6.83 6.01 88 6.06 420 6.10 6.01 -.01 -6.9tNuShDCrd N JSD 1.16a 7.2 17.75 16.05 30 16.21 287 16.71 16.05 -.41 -2.5tNv TA Div N JTD 1.23 8.0 18.44 15.53 49 15.48 145 16.25 15.21 -.72 -11.9tNvTxATR N JTA 1.04 8.9 14.69 11.87 31 11.61 176 12.39 11.51 -.75 -16.8 NTXQI N NTX .65 5.3 14.89 12.13 10 12.28 163 12.40 12.17 -.01 -14.4 NVAPI N NPV .65a 5.6 13.21 11.46 72 11.58 202 11.63 11.50 +.07 -9.7 NuverEnv n A NES 26.50 8.80 5 10.62 27 12.00 10.30 -1.25 -41.6 Nvidia Q NVDA .60 .3 37 292.76 180.58 16609 198.29 92197 235.32 193.12 -30.88 +2.5 NxStageMd Q NXTM 28.75 22.70 475 27.89 2310 28.10 27.48 +.21 +15.1 Nxt-ID rs Q NXTD 8.59 .85 96 .91 1235 1.04 .86 -.04 -74.1tNymoxPh Q NYMX 4.60 1.49 192 1.69 1106 1.81 1.49 -48.8O -:O2Micro Q OIIM 2.40 1.30 21 1.61 244 1.75 1.57 -.12 -3.5 OCI Ptrs N OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2sOFG Bncp N OFG .24 1.4 13 18.07 7.80 364 17.52 3515 18.07 16.54 +.39 +86.4 OFG pfA N OFGpA 1.78 7.3 25.06 21.39 13 24.42 36 24.71 24.35 +.05 +1.2 OFG pfB N OFGpB 1.75 7.3 24.99 20.77 5 24.10 22 24.29 23.91 -.23 +9.2 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 18 24.65 37 24.87 24.12 -.22 +9.8 OFS Cap Q OFS 1.36a 12.4 9 13.17 10.41 24 11.00 122 11.44 10.85 -.26 -7.6 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 3 24.99 11 25.14 24.78 -.01 +.4stOFS 25 n Q OFSSZ 24.63 24.56 7 24.62 28 24.65 24.56 tOFS Cred n Q OCCI 2.00 11.1 19.00 17.95 8 17.99 49 18.85 17.81 -.12 -4.6 OGE Engy N OGE 1.46f 4.0 19 38.13 29.59 1692 36.54 7871 37.98 36.17 -1.23 +11.0 OHA Inv Q OHAI .08 6.3 32 1.68 1.05 26 1.28 96 1.46 1.28 -.17 +11.3 ONEGas N OGS 1.84 2.3 24 85.22 62.20 195 80.29 1230 84.11 79.86 -2.81 +9.6tOP Bancp n Q OPBK 14.10 8.89 22 10.20 259 10.20 8.89 +.37 -18.1 OReillyAu Q ORLY 22 351.65 190.00 1010 326.08 5658 347.64 314.14 -13.79 +35.6 OSI Sys Q OSIS 63 95.89 50.50 156 70.90 546 72.95 67.15 +.03 +10.1 OakVlyBcp Q OVLY .26e 1.4 16 25.65 16.50 6 17.98 25 19.43 17.98 -.79 -8.0 OaktreeC N OAK 3.59e 8.5 12 47.80 38.65 254 42.43 1858 43.05 40.96 -.09 +.8 OaktrSpL Q OCSL .38 8.6 5.91 4.17 1838 4.40 3825 4.59 4.32 -.16 -10.0 OaktrSp28 Q OCSLL 1.53 6.3 25.71 24.01 4 24.40 22 24.49 24.21 -.05 -3.2 OaktStInco Q OCSI .62f 7.4 11 9.03 7.44 29 8.36 192 8.50 8.17 -.08 -.5 OasisMid n N OMP 1.64f 7.6 48 24.21 15.57 24 21.59 127 22.80 21.32 -.96 +23.8 OasisPet N OAS 14.57 7.31 8256 10.20 43123 12.21 9.87 -2.03 +21.3 OasmiaPh n Q OASM .02p 5.70 .80 23 3.55 159 4.33 3.51 -.59 +303.4 ObalonT n Q OBLN 9.91 1.46 56 1.99 290 2.26 1.75 +.02 -69.9 ObsEva n Q OBSV 20.35 9.05 62 15.02 874 17.87 14.52 -1.45 +53.9 Obsidian g N OBE 1.44 .77 422 .77 1948 .83 .77 -.06 -37.7 OcciPet N OXY 3.12 4.6 52 87.67 62.47 6326 67.91 29076 72.51 66.84 -4.27 -7.8 OceanBio Q OBCI .05e 5.08 3.26 2 3.70 36 3.92 3.66 -.21 -14.7 OceanPw h Q OPTT 1.52 .46 154 .52 1279 .60 .47 -.01 -53.2 vjOceanR rs Q ORIG 35.86 22.48 937 30.24 3385 32.35 29.68 -1.95 +12.8 Oceaneerg N OII .60 3.2 28.62 17.11 2128 18.80 7164 23.79 18.08 -4.74 -11.1tOceanFst Q OCFC .68f 2.7 15 30.90 24.18 381 24.93 944 25.71 23.97 -.64 -5.0tOch-Ziff N OZM .87e 71.3 14 3.95 1.16 513 1.22 3168 1.42 1.13 -.16 -51.2 Oclaro Q OCLR 12 10.20 5.61 857 8.17 5821 8.84 8.04 -.40 +21.2tOconeeFed Q OFED .40 1.6 30.49 23.55 0 24.66 10 26.19 23.55 -1.49 -14.1 OcularTher Q OCUL 8.28 3.30 328 5.28 2328 6.19 5.05 -.89 +18.7 OcwenFn N OCN 4.84 2.95 2946 3.63 21946 4.01 3.46 -.35 +16.0tOdonateT n Q ODT 32.00 14.06 21 15.23 258 16.31 14.06 -.04 -39.1 OdysMr rsh Q OMEX 13.75 3.17 26 7.10 244 7.17 6.37 +.25 +88.3 OfficeDpt Q ODP .10 3.9 7 3.85 2.00 3995 2.54 23700 2.73 2.47 -.11 -28.2tOhioValB Q OVBC .84 2.4 22 56.15 34.01 3 35.09 42 39.23 34.01 -2.95 -13.1 OhrPhar h Q OHRP 2.18 .15 433 .22 4810 .27 .21 -.03 -88.2 Oi SA C N OIBR/C 8.47 2.37 532 3.51 2836 3.60 3.20 +.15 -37.7 OilStates N OIS 38.95 20.23 653 23.07 3492 26.92 22.50 -4.03 -18.5 Oil-Dri N ODC .96 3.2 33 46.73 28.52 7 30.14 59 31.22 29.52 +.35 -27.4 Okta n Q OKTA 75.49 24.93 2238 51.94 8567 57.81 50.80 -3.82 +102.8 OldDomFrt Q ODFL .52 .4 30 170.22 109.69 765 124.39 4688 132.03 120.10 -7.67 -5.4tOldLnBc Q OLBK .40 1.4 15 35.72 27.18 25 28.66 203 30.47 27.18 -1.53 -2.6 OldNBcp Q ONB .52 3.1 21 20.95 16.36 793 17.00 5836 18.77 16.61 -1.75 -2.6 OldPoint Q OPOF .44 1.7 20 33.90 24.07 5 26.50 15 27.24 25.56 -.80 -10.9 OldRepub N ORI .78 3.6 19 23.05 19.33 1779 21.68 10473 21.78 19.81 +1.11 +1.4 OldSecBc Q OSBC .04 .3 14 16.30 12.15 119 13.94 622 14.84 13.61 -.90 +2.1 OlScCTrI pf Q OSBCP .78 7.4 10.68 10.31 7 10.55 22 10.60 10.40 -.02 +1.2tOlin N OLN .80 4.0 6 38.84 19.91 3841 20.15 14892 22.68 19.79 -2.24 -43.4 Ollies n Q OLLI 39 97.61 42.36 643 88.25 2957 91.40 87.16 -.49 +65.7tOlympStl Q ZEUS .08 .4 7 25.84 17.40 74 18.23 307 19.08 17.40 -.13 -15.2 OmegaFlex Q OFLX .96 1.6 34 95.00 53.50 12 59.34 110 66.74 58.02 -4.69 -16.9sOmegaHlt N OHI 2.64 8.0 12 33.77 24.90 1757 32.90 11298 33.77 32.14 -.05 +19.5 Omeros Q OMER 27.00 8.36 509 16.16 3342 16.88 14.69 +.30 -16.8 Omnicell Q OMCL 73.00 39.75 1024 64.50 2248 67.15 59.40 +1.38 +33.0 Omnicom N OMC 2.40 3.4 14 83.34 65.32 3162 71.04 20726 77.85 69.61 -6.03 -2.5tOmnova N OMN 11.90 7.69 159 7.75 624 8.84 7.65 -.88 -22.5 OnDeckCap N ONDK 9.41 4.11 485 6.81 2792 7.23 6.58 -.16 +18.6tOnSmcnd Q ON 7 27.10 14.73 13803 14.62 43399 16.37 14.55 -1.22 -30.2tOnTrack Q OTIV 2.94 .81 23 .89 296 .94 .81 -.03 -34.9tOncoMed Q OMED 5.56 1.74 387 1.68 1357 2.59 1.52 -.80 -59.0 Oncobiolog Q ONS 1.70 .78 13 .88 57 .93 .87 -.01 -32.3 OncoCyte n A OCX 6.65 1.10 41 1.56 354 2.10 1.50 -.31 -66.5tOncolBio n Q ONCY 7.40 2.64 66 2.99 405 3.49 2.64 -.16 -52.2 Onconov wt Q ONTXW .80 .35 .80 +45.5 Onconva rs Q ONTX 39.98 4.97 53 5.31 521 5.92 5.15 -.64 -76.4 OncoSec rs Q ONCS 2.95 1.04 949 1.77 12105 1.86 1.62 +.16 +8.9 OneGpHosp Q STKS 3.68 1.32 20 3.10 95 3.26 2.79 -.19 +29.7 OneHorz rs Q OHGI 3.38 .16 2756 .21 42056 .35 .21 -.06 -84.9 180 DgrCap Q TURN 2.50 1.68 56 2.00 391 2.11 1.92 -.11 +1.5 OneLibrty N OLP 1.80 7.1 16 29.44 21.02 30 25.40 180 26.11 24.64 -.06 -2.0tOneStopS n Q OSS 6.25 2.83 69 2.42 127 3.53 2.25 -1.06 -50.4 1800Flowrs Q FLWS 18 15.00 8.85 112 10.63 876 11.81 10.07 -.13 -.7 OneSmart n N ONE 16.00 7.53 114 8.20 458 8.50 7.53 +.40 -24.8 OneSpan Q OSPN 90 23.35 11.55 160 17.02 918 18.30 16.37 -.79 +22.4 OneMain N OMF 13 37.29 23.70 583 27.53 3129 30.43 27.02 -2.58 +5.9 ONEOK N OKE 3.42f 5.4 46 71.99 49.65 2872 63.34 18218 67.88 62.46 -4.45 +18.5 Ooma n N OOMA 17.50 9.00 124 14.49 288 15.20 14.01 -.19 +21.3 OpenText s Q OTEX .61f 1.8 18 40.31 32.05 405 33.11 2172 34.61 32.66 -.88 -7.2tOperaLtd n Q OPRA 15.62 6.35 180 7.04 1704 7.39 6.35 +.23 -46.3 OpesAcq n Q OPES 9.98 9.66 9.82 307 9.83 9.81 -.01 +1.4 OpesAcq un Q OPESU 10.20 9.11 10.19 1 10.20 10.17 +.00 +1.7tOpGen n rs Q OPGN 10.25 1.27 129 1.24 620 1.43 1.23 -.14 -73.5tOphthotech Q OPHT 1 4.50 2.16 126 2.27 772 2.45 2.16 +.01 -27.2 OpiantPh n Q OPNT 48.00 12.75 25 18.58 221 18.74 16.33 +1.37 -19.1 OpkoHlth Q OPK 6.99 2.66 4445 3.34 21241 3.65 3.08 -.25 -31.8 OppLgCap N RWL .72e 1.4 55.32 47.90 172 49.83 421 52.05 49.35 -2.12 -3.0 Opp RUT n N OMFS 28.76 24.71 25.73 3 25.81 25.73 -.45 -1.5tOppMidCap N RWK .59e .8 65.13 55.53 36 55.94 123 58.48 55.27 -2.21 -7.9 OppSmCap N RWJ .59e .9 79.48 64.38 26 66.78 100 68.94 65.49 -1.73 -4.4 OppUltDiv N RDIV 1.15e 3.1 39.93 33.68 271 36.55 1915 37.87 36.36 -1.19 -.1 OpR1000S n N OSIZ 28.52 25.05 26.11 -.5 OpR1000Y n N OYLD 26.63 24.36 0 24.94 0 24.94 24.94 -.40 -4.8 Op R1000D n N OMFL 29.21 24.74 9 27.03 3770 27.67 26.87 -.68 +3.6tOpIntRev n N REFA 30.89 24.24 0 24.11 11 24.92 24.11 -.99 -13.4tOpGlbRv n N RGLB 30.09 25.20 25.25 14 25.30 25.20 -.62 -9.5 Opp Rev n N ESGL 33.09 29.22 2 29.91 36 31.15 29.88 -1.09 -3.7tOppGlRv n N ESGF 33.63 28.16 5 27.88 10 29.12 27.80 -1.15 -11.2tOppenFin N RWW .58e .9 74.63 61.31 52 61.29 64 65.58 61.19 -3.91 -11.2tOpEMRev n N REEM 30.65 23.63 0 23.37 10 23.97 23.29 -.42 -15.9 OppenHldg N OPY .44 1.5 34.15 18.00 89 29.19 374 29.70 27.53 -.01 +8.9 OptiNose n Q OPTN 30.00 9.78 175 11.19 851 11.55 10.51 -.20 -40.8 Optibase Q OBAS 9.50 7.43 8.75 1 8.81 8.58 +.00 +10.0 OptCable Q OCC .08 1.7 52 6.40 2.20 22 4.70 116 5.58 4.50 -.41 +95.1 OptimBk h Q OPHC 13.96 1.85 1 4.28 34 5.94 3.91 -.52 -9.0tOpusBank Q OPB .43e 2.3 12 30.95 18.49 572 19.01 3272 23.09 18.49 -5.84 -30.4 Oracle N ORCL .76 1.6 51 53.48 42.57 23089 47.32 100165 48.49 46.70 -.27 +.1tOramedPh Q ORMP 10.97 4.07 49 4.17 139 4.38 4.07 -.10 -53.7tOrange N ORAN .41e 2.6 18.57 15.45 343 15.54 1606 15.95 15.35 -.58 -10.7 OraSure Q OSUR 28 22.22 12.86 410 13.68 2239 15.11 13.66 -1.09 -27.5tOrbcomm Q ORBC 11.95 8.50 620 8.54 2540 9.65 8.45 -.93 -16.1 Orbotch Q ORBK 18 65.75 43.27 261 52.79 1391 54.75 52.14 -1.43 +5.1tOrchidIsl N ORC .96e 14.6 35 10.38 6.63 2747 6.59 4394 6.99 6.31 -.32 -29.0 OrchidsPP A TIS 1.40 80.5 3 15.74 .70 243 1.74 1637 2.40 1.48 -.21 -86.4 Organovo Q ONVO 2.09 .91 359 1.05 2257 1.12 1.00 -.04 -21.6 Orgenesis n Q ORGS 16.80 5.06 57 5.95 348 6.45 5.55 -.27 -57.0 OrignAg rs Q SEED 15.89 4.99 341 7.99 1971 9.10 5.85 +1.04 -6.0tOrigBcp n Q OBNK .13 .4 42.31 27.41 65 35.93 448 36.26 27.41 +.56 -4.2 OrionEngy Q OESX 1.25 .70 216 .92 379 1.00 .90 -.00 +4.8 OrionECarb N OEC .80 52 36.55 22.25 966 23.88 3188 26.39 23.30 -2.24 -6.7tOrionGpHl N ORN 9.83 4.90 172 5.17 1475 5.93 4.90 -.74 -34.0tOritani Q ORIT 1.13e 7.4 11 17.70 14.89 215 15.21 1135 15.36 14.89 +.01 -7.3tOrix N IX 100.03 76.36 24 76.84 119 81.28 75.67 -4.00 -9.4 OrmatTc N ORA .49 1.0 46 70.68 45.79 136 50.90 769 52.48 50.29 -.74 -20.4tOrrstownF Q ORRF .52 2.5 16 27.05 20.01 30 20.82 103 24.39 19.92 -2.78 -17.5 OrthoPed n Q KIDS 39.81 14.00 43 33.58 120 35.00 31.75 +.71 +75.0 OrthoMed Q OFIX 75 61.98 47.51 85 56.47 756 57.86 55.65 -.30 +3.2 OshRusS n N OUSM 29.16 24.89 31 25.28 187 26.33 24.97 -.97 -6.5tOshIntQ n N ONTL 29.06 24.38 1 24.43 8 25.05 24.38 -.80 -11.6tOshkoshCp N OSK .96 1.8 12 100.26 53.17 1094 52.85 4971 59.10 51.42 -5.71 -41.9 OsirisTher n Q OSIR 11.93 7.30 13 10.28 91 10.81 9.85 -.21 -5.3 OsiskoGl n N OR .20 12.83 7.29 870 7.68 3117 8.36 7.55 -.24 -33.6tOsmotica n Q OSMT 9.90 7.30 72 8.50 479 9.40 7.30 -.53 +4.3 OssenInn rs Q OSN 8.90 1.76 59 1.98 258 2.21 1.85 -.28 -31.4 Otelco Q OTEL 10 17.75 9.79 2 16.20 16 16.60 15.88 -.35 +21.3 Otonomy Q OTIC 6.45 2.21 30 2.41 509 2.68 2.24 -.19 -56.6tOttawaBc n Q OTTW .20 1.5 50 14.85 13.10 11 13.10 26 13.80 13.05 -.62 -9.3 OtterTail Q OTTR 1.34 2.9 23 49.75 39.00 75 45.91 517 46.86 45.05 -.67 +3.3tOutfrontM N OUT 1.44 8.2 15 24.84 17.51 1351 17.52 4669 18.95 17.27 -1.32 -24.5 OvaScience Q OVAS 1.64 .66 50 .73 497 .80 .72 -.07 -47.9 OverSh rs N OSG 4.16 1.67 228 3.02 1669 3.31 2.89 -.27 +10.2tOverstk Q OSTK 89.80 19.87 1732 19.88 9075 23.76 19.80 -3.32 -68.9tOvid Th n Q OVID 12.44 5.00 34 5.45 358 6.14 5.00 -.71 -44.8tOwensMin N OMI 1.04 7.7 9 29.36 13.90 872 13.52 4214 15.13 13.35 -1.47 -28.4tOwensCorn N OC .84 1.9 14 96.52 42.88 2833 45.22 19842 49.25 42.88 -3.32 -50.8tOwensIll N OI 19 25.55 16.20 1727 16.63 8966 18.07 16.01 -1.32 -25.0 OwensRM A ORM .80 5.2 10 18.08 13.71 15 15.30 58 15.78 15.30 -.34 -4.4 Oxbridge Q OXBR .48 44.0 2 3.75 1.00 27 1.09 323 1.60 1.05 -.11 -49.3 Oxbrdge wt Q OXBRW .40 .06 .15 +50.0 OxfordImm Q OXFD 19.19 10.00 144 15.74 638 16.67 15.50 -.20 +12.7 OxfordInds N OXM 1.36 1.6 20 97.19 60.42 161 85.45 681 86.60 80.82 +4.15 +13.6 OxfordLn Q OXLC 1.62 15.8 11.74 9.11 227 10.23 2211 11.03 10.06 -.61 +1.8 Oxford 23pf Q OXLCO 1.88 7.5 25.60 25.14 1 25.19 38 25.42 25.16 -.00 -.8 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 25.50 16 25.75 25.39 +.08 +1.2 OxfSqCap Q OXSQ .80 13.0 5 7.52 5.15 188 6.14 1078 6.50 6.05 -.36 +7.0P-Q:P&F Inds Q PFIN .20 2.6 8.88 7.15 13 7.60 23 8.15 7.56 -.34 -9.3 PAM Q PTSI 48 70.00 27.85 8 53.58 41 55.77 51.54 +.49 +55.6 PB Bncp Q PBBI .28f 2.5 12.20 10.15 2 11.00 22 11.30 10.55 -.45 +2.3 PBF Engy N PBF 1.20 3.0 12 53.91 26.94 2632 39.58 10207 44.17 39.05 -3.64 +11.7 PBF Logist N PBFX 1.96f 9.5 11 22.70 17.75 86 20.72 212 22.60 20.50 -1.43 -1.1 PC Cnnctn Q CNXN .34e 14 43.05 22.66 110 30.87 731 31.66 27.25 +3.80 +17.8 PC-Tel Q PCTI .22 4.9 7.85 4.01 243 4.51 597 4.92 4.46 -.32 -38.8 PCM Fund N PCM .96 9.2 12.13 10.15 36 10.39 259 10.73 10.27 -.34 -10.2 PCM Inc Q PCMI 25.23 6.90 137 17.68 599 20.49 16.75 +.44 +78.6 PCSB Fn n Q PCSB .12 .6 49 22.34 18.14 32 19.12 176 20.00 18.16 -.63 +.4 PDC Engy Q PDCE 66.20 41.13 1320 42.43 6728 47.61 41.51 -3.96 -17.7tPDF Sol Q PDFS 23 18.48 7.56 219 7.97 1495 8.67 7.56 -.23 -49.2 PDL Bio Q PDLI .20 8.1 3.55 2.25 836 2.48 5650 2.59 2.37 -.06 -9.5 PDL Cmt n Q PDLB 16.95 13.16 13 13.45 69 13.68 13.35 -.05 -11.4 PG&E Cp N PCG 2.12f 4.6 7 58.38 37.30 4349 46.29 20167 48.86 45.84 -2.56 +3.3 PGT Inc N PGTI 26 26.40 13.05 1064 20.15 3796 22.22 19.88 -1.63 +19.6 PHI vtg Q PHII 13.95 7.11 16 8.60 41 8.91 8.49 -.29 -26.5 PHI nv Q PHIIK .20 2.5 13.39 7.11 60 8.13 440 8.73 8.00 -.46 -29.7 PICO Hld s Q PICO 5.00e 14.57 10.38 88 10.85 439 11.88 10.52 -.30 -15.2 PIMCO1-3Tr N TUZ .34a .7 50.58 49.73 1 49.93 503 49.95 49.80 +.13 -.7tPimc1-5Tip N STPZ .53e 1.0 52.37 51.05 79 51.18 183 51.20 51.05 +.09 -1.5tPim15TIPS N LTPZ .42e .7 69.37 61.58 18 62.24 120 62.53 61.58 +.24 -10.1tPimBrdTIPS N TIPZ .80e 1.4 58.27 55.75 12 56.06 72 56.08 55.75 +.21 -3.7 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.77 56 99.89 99.39 +.28 -.6 PimcoTR N BOND 6.13e 6.0 106.67 101.07 68 101.73 743 101.78 101.19 +.59 -4.0 Pim0-5HYCp N HYS 5.21e 5.3 101.76 97.52 562 98.66 2413 99.52 98.56 -.53 -1.8 PimIGBd N CORP 3.12a 3.1 106.00 97.04 31 99.15 153 99.39 98.95 +.02 -6.2 PimShMat N MINT .82e .8 101.87 101.35 1033 101.55 5870 101.56 101.51 +.05 PimIntMu N MUNI 1.26 2.4 54.15 51.91 41 52.20 185 52.30 52.01 +.08 -2.7 PimSTMun N SMMU .47e .9 50.49 49.49 8 49.70 22 49.74 49.52 +.17 -.3 Pim25yrZro N ZROZ 3.07e 2.9 124.10 101.70 9 104.37 81 104.70 102.79 +1.62 -14.0 PJT Part n N PJT .20 .5 61.18 37.51 102 42.55 595 45.09 40.78 -2.45 -6.7 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 61 25.69 302 26.69 25.43 -.74 -14.6 PLX Phr rs Q PLXP 9.10 3.05 1 3.50 17 3.73 3.38 -.19 -49.3tPNC pfP N PNCpP 1.65 6.3 29.33 26.31 79 26.27 373 26.57 26.27 -.23 -7.2 PNC pfQ N PNCpQ 1.34 5.5 25.60 23.48 20 24.41 156 24.53 24.01 +.34 -3.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 47

tPNC N PNC 3.80 3.2 10 163.59 116.55 2537 119.45 14240 125.37 116.55 -5.71 -17.2 PNM Res N PNM 1.06 2.7 19 46.00 33.75 452 38.65 2698 40.55 38.19 -1.64 -4.4tPOSCO N PKX 93.12 56.78 110 57.86 919 59.13 56.78 -.67 -25.9 PPDAI n N PPDF 13.68 3.82 392 5.63 2703 5.99 5.30 -.20 -20.8 PPG s N PPG 1.92 1.9 18 122.07 94.37 2826 102.83 17486 104.13 97.54 +1.44 -12.0 PPG wd N PPG/WD 138.47 PPL Cap 73 N PPX 1.48 6.0 25.76 24.36 21 24.70 86 25.20 24.54 -.38 -3.5 PPL Corp N PPL 1.64 5.5 13 38.19 25.30 5621 29.96 27945 31.38 29.78 -1.26 -3.2 PQ GrpH n N PQG 31 18.69 12.88 133 15.10 512 16.28 14.94 -.95 -8.2 PRA Grp Q PRAA 45 43.75 26.85 265 30.92 1646 31.83 29.69 -.41 -6.9 PRA Hlth Q PRAH 60 112.88 76.39 350 96.36 2493 103.58 91.50 -4.62 +5.8 PRGX Glbl Q PRGX 10.30 6.93 30 8.20 261 8.63 7.57 -.11 +15.5 PS BusPk N PSB 4.20f 3.2 26 137.45 107.91 128 129.61 474 132.86 121.40 +5.34 +3.6 PSBPk pfU N PSBpU 1.44 6.0 25.99 23.48 7 23.83 28 24.03 23.57 +.04 -5.6 PSBPk pfV N PSBpV 1.42 6.1 26.08 22.82 11 23.32 63 23.80 23.25 -.31 -7.8 PS BusP pfY N PSBpY 24.78 21.27 10 21.51 148 21.70 21.36 -.01 -12.6 PS BusP pfX N PSBpX 1.31 6.0 25.50 21.32 29 21.90 166 22.03 21.65 -.08 -13.3 PS BsPk pfW N PSBpW 25.77 21.51 20 21.65 88 22.04 21.54 -.34 -14.3 PTC Inc Q PTC 107.44 59.40 2787 79.98 13554 93.72 77.75 -12.34 +31.6 PTC Thera Q PTCT 52.95 14.87 586 37.23 3382 38.16 33.72 -.77 +123.2tPVH Corp N PVH .15 .1 13 169.22 117.66 800 118.55 4348 124.00 116.52 -2.66 -13.6tPacWstBc Q PACW 2.40 6.2 12 55.86 38.40 1526 38.54 10168 42.41 38.05 -3.74 -23.5tPaccar Q PCAR 1.12 2.0 9 79.69 54.76 2657 55.30 20366 61.22 53.95 -4.93 -22.2 PcrTrnd750 N PTLC 31.87 27.13 443 28.74 2489 30.03 28.42 -1.18 +.4 PcrTrnd450 N PTMC 33.96 29.04 299 31.02 930 31.64 30.76 -.24 -.3 PcrTrnd100 N PTNQ 36.44 28.41 97 32.33 434 34.02 31.98 -1.34 +6.9tPacrCash n N GCOW 34.59 28.90 26 28.98 124 29.97 28.71 -1.11 -7.9 PacrTrendp N PTEU 33.39 25.13 75 25.42 245 25.49 25.41 -17.2tPacr Wlth n N PWS 27.67 23.61 82 23.82 225 24.88 23.56 -.96 -5.6 Pac Cash n N CALF 32.73 23.90 11 25.38 56 26.43 25.04 -.72 -2.8tPacDvCsh n N ICOW 31.03 24.97 9 25.01 28 25.91 24.82 -.91 -14.8 PacBiosci Q PACB 5.82 2.02 1138 4.09 4173 4.41 3.90 -.29 +54.9tPacCityF n Q PCB 20.95 16.10 67 16.39 175 17.05 16.02 -.61 -18.0 PacifCstOil N ROYT .15e 6.4 6 2.95 1.47 972 2.28 1563 2.71 2.07 -.41 +17.5tPacEthanol Q PEIX 5.09 1.50 848 1.52 3421 2.06 1.50 -.56 -66.6 PacGE pfA A PCGpA 1.50 5.9 31.84 21.19 2 25.52 18 25.80 25.01 -.14 -9.5 PacGE pfB A PCGpB 1.37 5.7 29.67 20.49 0 24.28 14 24.28 23.50 +.53 -6.0 PacGE pfC A PCGpC 1.25 5.4 27.30 19.75 3 23.19 3 23.19 21.94 +.94 -5.7 PacGE pfD A PCGpD 1.25 5.7 26.53 19.31 22.00 14 22.39 21.40 -.20 -8.9 PacGE pfE A PCGpE 1.25 5.9 26.84 19.60 1 21.16 6 21.32 21.15 -.83 -14.2 PacGE pfG A PCGpG 1.20 5.6 27.10 18.54 0 21.58 3 22.08 21.58 +.28 -12.2 PacGE pfH A PCGpH 1.12 5.5 26.72 17.36 1 20.45 15 21.25 19.82 -.65 -11.3 PacGE pfI A PCGpI 1.09 5.4 25.57 17.25 2 20.01 8 20.98 18.75 -.55 -11.3tPacMerc Q PMBC 18 10.45 7.38 18 8.14 190 8.68 7.38 -.06 -7.0tPacPreBc Q PPBI .15p 15 46.05 26.70 565 27.36 4614 33.30 26.70 -5.71 -31.6 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 52.60 26.95 321 45.97 2325 48.60 45.01 -1.03 +.7tPackAmer N PKG 3.16 3.5 14 131.13 83.54 1648 90.39 9816 92.27 83.54 +2.47 -25.0 Pagsegur n N PAGS 39.97 24.57 4870 27.29 22913 32.07 26.97 -2.61 -13.9 PainThr rs Q PTIE 12.80 .81 1104 1.22 4162 1.32 1.10 -.07 -69.5 PalatinTch A PTN 1.59 .72 602 .92 3279 .95 .88 +.02 +7.0 PaloAltNet N PANW 239.50 135.85 1262 185.41 8276 199.14 182.03 -8.10 +27.9 PampaEng N PAM 72.98 24.93 290 30.18 1645 31.29 28.78 +.09 -55.1 PanASlv Q PAAS .14 .9 23 18.75 13.97 1859 14.97 8826 15.75 14.55 -.53 -3.8 Pandora N P 10.07 4.09 8812 8.08 46141 8.76 8.00 -.50 +67.6 PangaeaL Q PANL 2 8.40 2.13 13 3.30 86 3.50 3.28 +.02 -10.3tPanhO&G N PHX .16 .9 99 24.55 17.41 17 17.78 153 18.25 17.20 -.38 -13.5 PapaJohns Q PZZA .90 1.8 21 69.93 38.05 604 51.18 2690 53.96 50.76 -1.26 -8.8 PapaMurph Q FRSH 11 6.50 4.40 134 4.44 337 4.98 4.40 -.29 -17.5 ParTech N PAR 66 26.40 7.31 72 19.19 792 21.59 18.75 -1.91 +105.2 ParaGold n A PZG 4 1.64 1.01 21 1.12 107 1.24 1.05 -.04 -13.8 ParamtGp N PGRE .40 2.8 16.50 13.70 2798 14.07 11935 14.47 13.87 -.29 -11.2tParatekPh Q PRTK 23.25 7.64 601 7.84 4226 9.39 7.64 -1.50 -56.2 Paretem rs A TEUM 3.59 .54 2.25 1838 2.46 2.23 -.22 +8.7 ParkCity Q PCYG 56 11.75 6.75 24 8.45 211 8.78 7.75 +.13 -11.5 ParkEl N PKE .40 2.3 14 24.16 15.91 99 17.54 589 18.38 17.43 -.63 +2.9 ParkHot n N PK 2.20f 7.7 34.27 23.91 1932 28.40 12052 29.54 27.91 -1.03 -1.2tParkNatl A PRK 3.84 4.3 13 119.00 84.60 31 90.34 292 96.51 84.60 -4.82 -13.1tParkOh Q PKOH .50 1.5 10 47.90 33.50 16 33.74 211 37.25 32.94 -2.26 -26.6 ParkeBcp Q PKBK .56 2.7 14 24.80 17.39 9 20.43 90 20.90 19.20 +.97 +9.4tParkDrl rs N PKD 21.60 2.09 45 2.19 378 2.68 2.09 -.51 tParkerHan N PH 3.04 2.1 18 212.80 145.88 1833 145.46 8534 158.93 144.03 -12.41 -27.1 ParsleyEn N PE 28 33.43 21.12 4663 24.43 23009 28.20 24.12 -3.66 -17.0 PrtnrCm Q PTNR 20 6.60 3.23 2 4.57 32 4.99 4.55 -.37 -25.7sPartRe pfF N PREpF 1.47 5.7 26.86 24.61 21 25.97 113 27.26 24.82 +1.18 +1.5tPartRe pfG N PREpG 1.63 6.3 27.44 25.62 8 25.84 33 26.03 25.62 -.11 -3.7 PartRe pfH N PREpH 1.81 6.8 29.54 26.21 19 26.78 102 26.98 26.60 -.10 -6.6 PartRe pfI N PREpI 1.47 5.9 27.08 24.24 9 24.74 41 24.83 24.42 +.26 -5.8 PartyCity n N PRTY 10 16.95 9.50 2416 10.70 8712 11.52 10.31 -.42 -23.3tPathfdBcp Q PBHC .24 1.6 22 16.64 14.89 9 14.87 59 15.37 14.75 -.24 -3.4tPatrkInd s Q PATK 14 72.35 43.47 399 42.82 2249 50.96 42.01 -7.71 -38.3 PatrNBc rs Q PNBK .04 .2 31 25.50 16.97 4 21.00 14 21.53 20.00 -.62 +17.6 PatriotTr n Q PATI 13 23.80 16.72 0 20.00 1 20.00 19.60 +.23 +15.1 PatternEn Q PEGI 1.69 9.8 13 23.82 16.58 1070 17.30 5141 19.01 17.23 -1.63 -19.5 Patterson Q PDCO 1.04 4.6 10 40.36 20.22 1226 22.78 8054 23.89 22.44 -.62 -36.9tPattUTI Q PTEN .16 1.0 25.03 13.89 7023 16.19 28735 16.39 13.89 +.02 -29.6 Pavmed n Q PAVM 5.39 .87 72 1.16 851 1.23 1.12 -.02 -49.2 Paychex Q PAYX 2.24 3.5 25 76.02 59.36 2862 64.01 16122 68.44 63.01 -3.93 -6.0 PaycomSft N PAYC 164.08 74.35 961 124.06 3746 135.13 120.00 -6.86 +54.4 Paylocity Q PCTY 88.47 41.15 203 62.16 1077 66.62 60.50 -2.28 +31.8 PayData rs Q PYDS 4.10 1.35 53 1.64 367 1.90 1.44 +.01 -35.2 PayPal n Q PYPL 53 93.70 68.61 13964 83.37 65121 87.80 82.18 -1.41 +13.2 pdvWirelss Q PDVW 43.92 22.50 49 37.73 419 43.17 34.21 -3.24 +17.5 PeabodyE n N BTU .52 1.5 47.84 29.35 943 35.00 3119 35.96 33.96 -.56 -11.1 PeakRsts Q SKIS .28 5.4 5.78 4.25 7 5.22 43 5.27 5.03 +.02 -3.3tPeapkGl Q PGC .20 .7 15 38.00 25.82 49 27.43 274 29.18 25.82 -1.73 -21.7 Pearson N PSO .80e 7.0 12.73 8.94 283 11.42 1757 11.70 11.28 +.10 +16.3 Pebblebrk N PEB 1.52 4.6 19 41.65 31.05 1950 32.72 8430 33.07 31.07 +.78 -12.0 Pebble pfC N PEBpC 1.63 6.7 26.05 23.93 0 24.26 11 24.51 24.00 -.23 -4.0tPebbleb pfD N PEBpD 2.09 8.6 26.21 23.96 24.21 9 24.45 23.96 -.38 -6.0 Pedevco rs A PED 4.44 .26 31 1.72 252 2.08 1.64 -.34 +437.5 Pegasyst Q PEGA .12 .2 67.95 45.40 204 52.08 1239 55.10 51.08 -1.44 +10.5 Pembina g N PBA 1.56 25 36.99 29.28 865 33.08 4235 34.58 32.42 -.96 -8.6tPnnNtGm Q PENN 24 36.90 23.59 2914 23.43 15297 28.50 23.10 -4.72 -25.2 PennVa n Q PVAC 96.13 32.49 171 67.39 759 76.52 64.50 -8.45 +72.3 PennantPk Q PNNT .72 10.4 8 7.84 6.29 147 6.91 1042 7.19 6.83 -.26 PenPkFR Q PFLT 1.14 9.0 11 14.64 12.00 168 12.70 731 12.94 12.59 -.15 -7.4tPenney N JCP 23 4.75 1.38 15683 1.38 69015 1.53 1.31 -.14 -56.3tPennsWd Q PWOD 1.88 4.7 15 50.00 39.59 5 39.63 19 41.70 39.55 -.87 -14.9 PennaRE N PEI .84 9.1 12 12.52 8.67 838 9.21 3125 9.61 8.88 +.09 -22.5 PenRE pfB N PEIpB 1.84 8.1 25.57 20.21 5 22.80 32 23.50 22.80 -.40 -9.5 PenRE pfC N PEIpC 1.80 8.1 26.63 19.44 20 22.17 55 22.65 22.09 -.48 -14.4 PenRE pfD N PEIpD 1.72 7.8 25.83 19.01 15 22.09 59 22.55 21.60 -.13 -12.0 PennyMFn N PFSI .47p 7 25.20 17.85 97 19.48 1058 19.81 18.77 -.07 -12.8 PennyMac N PMT 1.88 9.9 20 20.41 14.87 479 19.04 2244 19.24 18.76 +.01 +18.5 Penny pfA N PMTpA 2.03 8.2 25.80 23.11 9 24.74 58 24.84 24.60 +.01 -1.9 PennyM pfB N PMTpB 25.45 23.68 15 24.61 59 24.78 24.50 -.17 -2.3 PensarAc n Q WRLS 10.17 7.75 39 10.01 221 10.02 9.95 +.01 +3.5 PensrAc rt Q WRLSR .55 .29 .40 442 .40 .35 +.03 -19.6 PensarA un Q WRLSU 11.48 10.13 10.59 594 10.59 10.48 -.04 +2.6 Penske N PAG 1.48f 3.2 11 54.83 41.74 610 45.76 4269 47.88 42.94 +2.67 -4.4tPentair N PNR .70 1.8 12 74.84 36.06 2237 39.35 14713 40.28 36.06 +.94 -44.3 Penumbra n N PEN 167.35 82.55 346 137.95 1521 141.15 132.64 +.98 +46.6tPeopUtdF Q PBCT .70 4.6 13 20.26 15.04 4426 15.19 23354 16.15 15.04 -.85 -18.8 PeopUtd pf Q PBCTP 1.41 5.6 28.99 24.72 28 25.12 78 25.35 24.84 +.07 -11.3 PeBcOH Q PEBO 1.20f 3.5 16 39.58 30.84 50 33.82 274 34.32 32.59 +.46 +3.7 PeopBNC Q PEBK .52 1.9 15 33.49 26.32 33 27.22 86 29.74 27.03 -1.53 -11.3tPeopFSvc Q PFIS 1.32f 3.1 16 52.00 39.01 17 42.77 49 43.23 39.01 +2.73 -8.2 PeopUtah n Q PUB .44f 1.4 29 38.70 29.05 12 32.44 104 33.95 31.32 +.64 +7.1tPepperFd n Q KPFS 8.85 6.03 1 5.75 3 6.62 5.68 -.95 -17.9 PepsiCo Q PEP 3.71 3.4 32 122.51 95.94 5869 110.45 34200 114.16 108.32 +.16 -7.9 Percptr Q PRCP .15 1.9 23 12.25 7.33 8 7.90 76 9.16 7.90 -1.24 -18.6 Perficient Q PRFT 40 31.09 17.65 96 24.74 558 26.03 24.41 -.96 +29.7 PerfFood n N PFGC 18 39.45 26.35 518 28.76 4396 30.53 28.52 -1.06 -13.1 Performnt Q PFMT 3.52 1.52 14 1.91 94 2.10 1.70 -.11 +15.8 PerionNwk rs Q PERI 4.05 2.13 34 2.95 114 3.00 2.73 +.05 -4.5 PerkElm N PKI .28 .3 32 98.33 69.21 635 83.99 3751 87.08 81.88 -2.19 +14.9 PermRck n N PRT 16.69 11.75 46 12.70 281 12.85 11.75 +.74 -18.1 PermaFix Q PESI 5.15 3.29 2 3.80 86 4.20 3.68 -.40 +4.1 PermaPip Q PPIH 10.43 8.00 13 8.95 28 9.28 8.93 -.20 -.6 Prmian N PBT .65e 8.6 21 10.30 7.33 106 7.50 492 7.94 7.48 -.26 -15.4 PermvRoy N PVL 1.45e 48.5 8 4.41 2.75 55 2.99 1258 3.34 2.75 -.41 -5.1tPernix hrs Q PTX 3.30 .59 81 .75 670 .83 .59 +.04 -68.6tPerrigo N PRGO .76 1.1 95.93 67.53 1391 67.97 5796 72.56 67.40 -3.92 -22.0 PershGld rs Q PGLC 3.10 .80 142 1.48 561 1.56 1.40 +.02 -38.3 Perspecta n N PRSP 26.64 19.84 624 23.92 3465 25.73 23.57 -1.11 -2.6 PetIQ n Q PETQ 43.93 17.03 452 32.05 1831 34.98 31.07 -1.49 +46.7 PetMed Q PETS 1.08 3.8 15 57.80 27.63 659 28.31 7080 33.28 27.70 +.32 -37.8 PetChina N PTR .70e 1.0 85.02 62.91 68 72.06 649 76.80 70.70 -3.40 +3.0sPetrbrsA N PBR/A 14.98 7.55 20091 14.99 87603 15.02 13.59 +1.12 +52.5 Petrobras N PBR 17.20 9.02 40896 16.24 149473 16.30 15.09 +.75 +57.8 Pfenex A PFNX 8.42 2.07 68 4.34 262 4.68 4.10 -.15 +63.2 Pfizer N PFE 1.36 3.2 17 45.81 33.20 28737 42.60 153706 44.51 41.66 -1.90 +17.6 PFSweb Q PFSW 11.86 5.90 39 7.13 147 7.30 6.88 +.07 -4.0tPhaseBio n Q PHAS 5.69 4.97 77 5.00 287 5.25 4.80 PhlpsSelEn N DSE 1.26 23.7 7.18 4.89 154 5.31 680 5.86 5.22 -.52 -9.2 PhibroAH Q PAHC .40 .9 31 54.62 32.05 151 43.42 594 44.99 42.12 -.78 +29.6 PhilipMor N PM 4.56 5.1 22 111.25 76.21 7657 89.00 35468 91.21 87.13 +.17 -15.8tPhilipsNV N PHG .88e 2.4 46.67 35.09 1491 36.32 9693 37.10 35.09 -3.63 -3.9 Phillips66 N PSX 3.20f 3.2 23 123.97 89.14 5267 99.45 21118 103.80 95.05 -3.32 -1.7 Phill66LP N PSXP 3.01f 5.9 19 56.48 44.40 252 51.02 1231 52.46 50.50 -.99 -2.5tPhxNMda N FENG 8.14 3.10 391 3.15 886 3.49 3.10 -.18 -51.5 PhotrIn Q PLAB 1 11.00 7.20 368 9.46 1931 9.81 9.20 -.16 +11.0 PhysRltTr N DOC .92 5.5 44 19.03 14.13 942 16.73 5404 17.22 16.59 +.08 -5.8tPiedmLithn Q PLLL 17.98 9.60 1 9.81 15 10.50 9.60 -.15 -23.1 PiedmOfc N PDM .84 4.7 8 20.57 16.69 797 17.98 3585 18.63 17.88 -.30 -8.3 Pier 1 N PIR .28 17.4 5.92 1.36 1129 1.61 3261 1.69 1.50 +.07 -61.1tPierisPhm Q PIRS 9.75 4.21 250 4.28 1931 5.31 4.20 -.92 -43.3 PilgrimsP Q PPC 8 38.39 16.30 753 17.34 4303 17.97 16.94 -.44 -44.2 PimUS Eq n N MFUS 30.22 26.15 11 27.23 18 28.18 27.19 -.93 -1.4tPim IntEq n N MFDX 28.41 23.34 30 23.47 50 24.39 23.23 -.86 -12.2tPimEmMkt N MFEM 28.32 22.06 5 22.09 28 22.78 21.86 -.54 -15.6 PimcoCA N PCQ .92 6.0 17.89 14.35 92 15.37 446 15.64 14.55 +.42 -11.0tPimcoCA2 N PCK .65 8.0 10.29 8.00 37 8.02 350 8.14 8.00 -.12 -21.1 PimcCA3 N PZC .72 7.6 11.05 9.46 19 9.52 169 9.76 9.48 -.01 -8.8 PimcoCp&I N PCN 1.35 8.0 19.25 16.03 108 16.88 606 17.76 16.78 -.81 -1.9 PimCpOp N PTY 1.56a 9.4 18.93 15.86 498 16.56 1672 17.32 16.54 -.69 +.6 PimDyCrd N PCI 1.97 8.8 24.65 21.61 667 22.46 2504 23.29 22.40 -.70 +.1 PimDyInco N PDI 2.65a 8.5 34.04 28.84 309 31.09 1075 32.22 31.01 -.86 +3.5 PimcIncStr N PFL 1.08 9.9 12.54 10.77 86 10.95 301 11.32 10.86 -.29 -6.3 PimIncStr2 N PFN .96 9.5 10.89 9.80 326 10.13 1206 10.34 10.03 -.10 -2.9 PimStPls N PGP 2.20 17.0 16.75 12.37 33 12.91 285 14.05 12.75 -1.00 -16.1 PimcoHiI N PHK 1.24 15.5 9.04 7.19 502 8.01 2545 8.20 7.96 -.12 +7.4 PimIncOpp N PKO 2.28a 9.1 27.98 24.50 106 24.97 364 26.17 24.80 -1.12 -3.6 PimcoMuni N PMF .98 8.0 13.57 12.15 62 12.25 305 12.41 12.21 -.03 -5.8 PimcoMu2 N PML .78 6.2 13.56 11.80 133 12.59 604 12.72 12.51 -.02 -4.5 PimcMu3 N PMX .75 6.9 11.94 10.76 95 10.98 389 11.11 10.95 +.02 -5.2tPimcoNY N PNF .68 6.1 13.20 11.26 12 11.23 81 11.58 11.21 -.35 -12.1 PimcoNY2 N PNI .80 7.4 12.47 10.40 20 10.76 99 10.87 10.56 -.05 -10.3 PimcNY3 N PYN .63 7.3 10.25 8.50 8 8.65 52 9.02 8.61 -.37 -12.8 PimcoStrIn N RCS .96 10.7 10.31 8.62 202 8.96 690 9.30 8.91 -.31 -2.4 Pinduodou n Q PDD 30.48 17.20 5868 18.20 33182 20.09 17.25 -.48 -31.8tPingtanM Q PME .04 1.9 13 4.20 1.71 20 2.12 300 2.12 1.71 +.15 -30.5tPinnaclFn Q PNFP .64 1.3 15 69.95 49.92 558 50.49 3636 54.30 49.92 -3.54 -23.8 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 66.66 24590 67.51 66.24 +.35 +12.1 PinWst N PNW 2.95f 3.6 19 92.42 73.41 946 82.65 4652 86.71 82.03 -2.50 -3.0stPintecTc n Q PT 15.10 11.80 19 12.20 192 15.10 11.80 -2.3tPionDvrsHi A HNW 1.38 9.9 16.41 13.90 8 13.88 98 14.08 13.81 -.19 -11.9 PionEnSvc N PES 6.35 1.70 364 2.39 2705 2.61 2.17 -.15 -21.6tPionFltRt N PHD .72 6.8 12.10 10.55 109 10.56 492 10.67 10.52 -.11 -7.9 PionHiIn N PHT 1.14 13.1 10.05 8.60 100 8.68 569 8.86 8.62 -.16 -10.6tPioMuAdv N MAV .84 8.1 11.69 10.18 51 10.39 566 10.49 10.18 +.11 -8.6 PioMunHi N MHI .84 7.7 12.04 10.65 71 10.87 573 11.08 10.66 +.17 -8.3 PioNtrl N PXD .32 .2 213.40 140.31 2349 149.66 11273 166.90 148.26 -17.12 -13.4 PioneerPw Q PPSI 25 7.95 4.40 1 4.99 4 4.99 4.60 -.01 -34.4 PiperJaf N PJC 1.50f 2.2 11 99.80 62.03 81 68.67 350 73.70 66.12 -3.70 -20.4tPitnyBw N PBI .75 11.2 4 14.80 6.59 1979 6.71 13003 7.09 6.56 -.26 -40.0 PitnyBw 43 N PBIpB 1.67 7.4 25.75 21.46 89 22.67 184 22.99 22.38 -.17 -7.1 PivotSft n N PVTL 31.24 15.11 972 18.03 4968 18.95 17.15 -.12 +14.6 Pixelwrks Q PXLW 7.05 3.15 170 4.05 867 4.35 3.95 -.20 -36.0 PlainsAAP N PAA 1.95 8.8 35 27.70 18.38 2155 22.14 10812 24.32 21.85 -2.03 +7.3 PlainsGP rs N PAGP 1.70 42 27.00 18.98 1726 21.65 7536 23.61 21.41 -1.88 -1.4 PlanetFit n N PLNT 2 55.35 25.56 1033 46.73 5222 48.75 45.35 -1.27 +34.9 PlanetGrn A PLAG 11.51 .13 1690 5.03 20938 9.50 3.11 -6.48 +2758.0 Plantron N PLT .60 1.0 19 82.28 45.05 262 57.34 1818 59.71 56.95 +.04 +13.8 PlatfmSpc N PAH 15 13.54 9.09 4436 10.70 19045 11.23 9.95 -.38 +7.9 PlatEag n Q EAGL 11.82 9.60 0 9.86 16 9.88 9.80 +.16 +1.1 PlatEag un Q EAGLU 11.00 8.00 0 10.26 9 10.29 10.17 +.01 +2.5 PlatGpM rs A PLG 1 .58 .08 881 .14 8996 .17 .11 -.01 -52.6 PlayAGS n N AGS 32.80 16.66 399 24.29 1716 26.91 23.39 -2.53 +31.3tPlayaHot n Q PLYA 11.69 8.33 131 8.75 1751 9.25 8.33 -.42 -18.9 Plexus Q PLXS 66.78 52.44 266 56.31 1298 60.60 54.43 +1.01 -7.3 PlugPowr h Q PLUG 3.21 1.53 2490 1.83 11187 1.95 1.78 -.11 -22.5 PlumasBc Q PLBC .36 1.4 13 29.45 21.00 9 26.01 25 27.50 24.74 -1.71 +12.1 Plurlsght n Q PS 38.37 19.25 1314 22.12 7952 25.41 20.50 -1.29 +10.6tPluristemT Q PSTI 2.12 1.10 296 1.11 1185 1.20 1.06 -.09 -19.6tPlymInd n A PLYM 1.50 10.8 18.98 13.50 10 13.95 61 14.36 13.50 -.06 -24.5 PlymInd pfA A PLYMpA 1.88 7.9 26.07 22.76 3 23.85 11 24.30 23.10 +.78 -5.2 PoageBksh Q PBSK .24 1.0 28 27.75 18.10 5 23.56 20 24.37 22.53 -.81 +12.2 PointrTel h Q PNTR 15 19.65 10.25 6 11.23 19 11.82 11.11 -.52 -39.6 PointsInt g Q PCOM 32 18.48 9.31 65 12.81 338 14.90 12.57 -1.81 +24.5 PolarPwr n Q POLA 6.85 4.01 13 5.43 45 5.97 5.40 -.38 +8.3tPolaris N PII 2.40 2.8 20 137.66 84.67 1042 85.31 7586 97.92 84.63 -5.02 -31.2tPolarity rs Q PTE 41.22 11.54 535 14.22 2058 14.71 11.54 +1.43 -38.7 PolyMet g A PLM 1.36 .58 135 .91 919 .95 .91 -.00 +6.3tPolyOne N POL .78f 2.5 14 47.48 30.03 841 30.82 5592 36.52 30.03 -5.51 -29.1 Pool Corp Q POOL 1.80f 1.3 26 175.87 117.51 332 141.09 2371 144.01 136.83 +.06 +8.8 PopeRes Q POPE 4.00f 5.6 26 73.50 66.60 8 72.00 16 73.24 71.50 -.50 +3.2 Popular Q BPOP 1.00 2.0 31 53.00 32.26 1359 51.16 6478 52.36 47.98 +.99 +44.2 Popular pf Q BPOPN 1.68 6.6 25.77 22.77 5 25.35 32 25.50 25.00 +.35 +4.4 PopCpII pf Q BPOPM 1.53 6.2 25.00 21.48 8 24.50 63 24.60 24.14 -.00 +8.4 PortGE N POR 1.45 3.3 21 50.11 39.02 1727 44.55 7600 47.09 43.94 -2.35 -2.3tPortolaPh Q PTLA 56.70 18.95 1000 20.07 7369 22.14 18.95 -1.84 -58.8 PostHldg N POST 22 101.43 70.66 1134 85.55 5331 96.41 84.98 -10.23 +8.0tPotbelly Q PBPB 14.15 10.94 579 11.35 2451 12.75 10.91 -1.11 -7.7tPotltchDel Q PCH 1.60 4.7 19 56.35 34.84 1524 34.31 4587 36.84 33.09 -2.22 -31.2 PowellInds Q POWL 1.04 3.5 41.42 22.80 39 29.84 250 30.98 28.88 -.68 +4.2tPwrInteg Q POWI .64 1.3 25 86.60 53.30 722 50.41 2168 59.53 47.35 -8.13 -31.5 PowrREIT A PW 6.92 5.50 1 5.88 5 5.91 5.83 +.03 -4.6 PwREIT pfA A PWpA 26.55 25.02 26.40 1 26.40 26.40 +3.1 PSCrudeDS N DTO 119.18 45.69 12 55.25 30 57.25 52.75 +2.28 -37.7 PwSBMetS N BOS 22.02 13.07 20.75 +4.8 PSBMetDL N BDD 11.60 6.52 7.48 -29.0 PSBMetDS N BOM 12.41 4.24 11.77 0 11.77 11.77 -.08 +58.7 PSCrudeLg N OLO 7.17 4.20 3 6.37 7 6.40 6.28 -.23 +25.0 PSCrudeSh N SZO 90.00 44.71 60.00 0 60.00 60.00 +5.57 -21.7 PShPuLgGr N PXLG .42e .8 50.50 43.50 50.39 +10.9 PSShTHYB N PGHY 1.08 4.6 24.30 23.53 23.56 -1.2 PS SrLoan N BKLN 1.01 4.8 23.27 22.96 22.99 -.2 PSAsxJ N PAF 1.91e 3.3 62.67 55.81 57.97 -1.6 PranBio rs Q PRAN 3.79 1.75 21 1.97 82 2.12 1.87 -.01 -36.9 Praxair N PX 3.30 2.0 37 169.75 140.00 35352 164.94 59083 168.95 160.52 +5.09 +6.6tPrecipio n Q PRPO 2.20 .27 593 .28 4324 .33 .27 -.04 -76.7 PrecDrill N PDS .28 4.14 2.26 1466 2.50 10898 2.87 2.39 -.37 -17.2tPrecTh rs Q AIPT 2.50 .80 51 .85 441 .92 .80 -.01 -15.8 PfdAptCm N APTS 1.02 6.4 22.71 13.60 234 16.06 1124 16.67 15.50 -.38 -20.7tPfdBkLA Q PFBC 1.00 2.0 69.48 49.45 110 50.22 554 55.88 49.45 -4.84 -14.6 PrefrmdLn Q PLPC .80 1.2 30 96.83 55.41 9 64.92 75 74.36 64.37 -4.63 -8.6 PremFin s Q PFBI .60 3.4 11 26.05 16.78 12 17.82 55 18.03 16.97 +.37 -11.3 Premier Q PINC 47.22 27.16 444 42.64 2404 45.50 41.69 -2.16 +46.1tPresbia n Q LENS 7.14 .87 24 1.03 68 1.32 .87 -.19 -72.8 Presidio n Q PSDO .16 1.2 19.74 11.97 153 13.41 623 14.62 13.24 -.80 -30.0 Prestige rs N PBH 3 48.41 27.84 494 35.99 3098 38.20 35.09 -1.58 -19.0 Pretium g N PVG 11.90 6.17 1599 7.84 6653 8.42 7.64 -.14 -31.3 PriceTR Q TROW 2.80 3.0 17 127.43 90.95 2814 93.87 10490 101.38 92.01 -6.19 -10.5tPrSmrt Q PSMT .70 1.0 28 94.45 74.61 901 69.16 1896 82.44 67.49 -10.09 -19.7 PrmEgy Q PNRG 80.50 47.10 0 77.09 1 77.09 76.00 +.59 +49.7 Primerica N PRI 1.00 .9 13 128.35 85.45 264 107.24 1077 115.95 104.73 -6.84 +5.6 PrimoWtr Q PRMW 59 20.72 10.64 275 16.49 1279 17.99 16.07 -.08 +31.2tPrimoris Q PRIM .24 1.1 18 28.96 20.79 149 21.34 817 22.62 20.79 -.93 -21.5 PrinEdgAIn N YLD .75e 42.10 39.24 0 39.51 8 39.84 39.51 -.39 -4.3 PrinPrice Q PSET .16e 35.55 30.82 23 32.00 114 32.80 32.00 -1.54 -.6tPrinShHld Q PY .33e 34.81 30.36 2 30.33 45 30.67 30.10 -.95 -7.0 PrinHlIn ef Q BTEC 39.21 28.87 1 31.55 12 32.70 30.37 -2.17 +.3 PrinMill ef Q GENY .06e 39.30 31.59 3 33.82 34 35.41 33.33 -1.22 -2.6 Prin US SC Q PSC 36.86 29.21 52 31.06 59 31.65 30.26 -.72 -2.0tPrinActGl N GDVD 29.52 25.39 1 25.28 4 26.05 25.28 -1.16 -9.7tPrin Cont n N PVAL 27.51 24.44 24.44 4 24.55 24.44 -1.52 -4.1 Prn MegC n N USMC 28.66 24.58 3 26.19 41 27.12 26.04 -.98 -.3tPrinSpec n N PREF 101.36 93.61 1 93.76 13 94.00 93.61 -.14 -6.6tPrinFncl Q PFG 2.16f 4.7 10 75.59 48.78 3215 45.98 14107 53.99 45.85 -7.58 -34.8 PrincREstI N PGZ 1.32m 7.9 18.85 16.21 10 16.78 71 17.34 16.71 -.46 -2.4 PrinBio n Q PRNB 36.00 22.00 62 23.85 245 25.67 22.04 +.14 -27.0 PriorityTc Q PRTH 12.99 8.34 0 10.25 17 10.96 9.50 +.14 +.6 PriorTc un Q PRTHU 13.32 10.41 12.56 0 12.56 12.56 -.02 +18.3 ProAssur N PRA 1.24a 2.9 22 63.45 34.95 211 42.98 837 44.77 41.86 -1.23 -24.8 ProDex Q PDEX 24 13.40 6.05 6 8.82 38 9.60 8.01 -.69 +29.7 ProLogis N PLD 1.92 3.0 27 68.20 58.28 3131 64.43 19991 66.23 62.68 +.84 -.1 ProPetr n N PUMP 22.88 13.26 1100 16.79 6097 17.07 15.08 -.24 -16.7 ProPhaseL Q PRPH 1.00e 5.29 1.62 11 2.98 23 3.00 2.96 +.02 +72.4 ProQRTher Q PRQR 22.85 2.75 118 17.66 1442 21.40 17.00 -1.59 +447.6 PrUltDow s N DDM 51.22 38.69 1538 42.74 5467 45.92 41.95 -2.73 tProUltMC s N MVV 47.07 35.34 61 35.79 353 39.18 34.71 -3.22 PrUltQQQ s N QLD 102.51 64.90 4527 80.23 15873 88.86 77.63 -6.45 +9.4 ProUltSP s N SSO .40e .4 129.98 97.35 5598 105.47 19275 115.54 103.05 -9.14 -3.6 PrUShCnG N SZK 17.35 12.80 1 16.07 25 16.22 15.44 +18.1 ProShtHY N SJB 23.91 22.45 76 23.01 283 23.04 22.79 +.17 -.5 Pro20 yrT N UBT 1.13e 1.7 85.80 65.87 29 68.46 157 68.85 66.76 +1.54 -18.1 Pro7-10yrT N UST .42e .8 58.51 51.12 67 52.54 148 52.70 51.61 +1.01 -8.5tPrUltBio s Q BIB 70.82 47.65 382 49.77 1565 58.59 47.60 -7.72 -11.2 ProSShOG N DDG 25.56 20.60 2 23.65 12 24.58 22.54 +1.70 +2.9 ProLCCre s N CSM .67e 1.0 72.92 63.01 45 65.29 169 68.38 64.68 -2.92 -2.2 ProUltTl s N LTL 50.54 35.57 37.97 0 37.97 37.97 -2.25 -12.1tProHdgRep N HDG 46.26 43.45 4 43.66 19 44.41 43.45 -.38 -3.7tProUltEM N EET 114.48 60.00 2 60.00 28 65.57 59.40 -3.41 -36.1 ProRafiLS N RALS .62e 1.7 38.00 35.36 3 36.35 25 36.44 36.24 +.01 -3.4 ProUSL7-10T N PST 23.95 21.23 250 23.29 426 23.75 23.23 -.44 +8.1sProShtEafe N EFZ 28.77 23.78 174 28.60 368 28.96 27.51 +1.07 +12.2sProShtEM N EUM 21.34 16.23 1491 21.17 4945 21.45 20.27 +.53 +17.9tProUltEaf s N EFO 50.26 33.01 1 33.22 44 33.94 32.91 -3.88 tProUEurop N UPV 66.95 42.65 0 42.79 3 44.79 42.65 -3.69 -27.0sProShtBM N SBM 20.35 16.90 20.25 1 20.35 20.00 +1.01 +14.5 ProUltRE s N URE 70.33 50.79 9 59.75 47 63.23 58.75 -1.33 -9.4tProUltFin s N UYG 47.86 36.26 117 36.49 514 39.81 35.78 -3.22 ProShtRE N REK 17.94 15.05 16 16.20 91 16.40 15.77 +.14 +2.4 ProShtChi50 N YXI 21.80 16.42 16 21.49 33 21.70 20.54 +.26 +11.7tProUltSem s N USD 54.11 31.00 38 31.88 202 36.81 30.85 -4.11 ProUltUt s N UPW 54.09 37.86 3 48.60 12 52.00 48.60 -2.20 +3.3 PrUltTech s N ROM 124.42 78.74 201 95.53 761 105.54 92.43 -6.90 +8.9tProUltJpn s N EZJ 50.46 34.61 4 33.48 8 36.00 33.25 -3.69 ProUltO&G N DIG .46e 1.4 47.42 30.89 137 33.07 765 38.70 31.87 -5.52 -16.5tProUltInd s N UXI 83.64 61.38 2 60.91 7 67.75 60.26 -7.09 -16.6 PrUltHCr s N RXL .63e .7 118.30 79.39 25 96.41 89 106.91 93.95 -9.48 +9.3 ProUCnsSv s N UCC 111.63 67.21 1 87.69 6 97.15 87.69 -8.17 +7.7 PrUCnsGd s N UGE 52.04 37.81 1 39.70 2 40.19 38.93 -.61 -19.0tProUBasM N UYM .15e .3 82.75 50.06 3 51.87 31 57.02 50.04 -4.72 -30.0tPrUlPR2K s N URTY 114.27 66.23 263 69.02 1305 79.88 65.10 -9.22 -16.2tPUltM400 s N UMDD .03e 138.31 90.20 3 91.33 20 105.38 88.00 -14.65 -21.8 ProUltSC s N SAA 134.63 89.60 1 97.12 8 102.73 94.30 -12.11 -3.6 ProUPD30 s N UDOW 116.82 76.16 1891 87.50 7357 97.50 84.88 -8.64 -7.2 PrUltPQ s Q TQQQ 73.36 38.66 30550 49.75 111323 58.58 47.48 -6.65 +7.6 ProUlR2K s N UWM 89.24 61.29 234 64.20 1256 70.56 61.79 -5.40 -9.1 ProSht20Tr N TBF 24.31 21.62 959 23.83 2167 24.13 23.77 -.25 +9.0 PUltSP500 s N UPRO 58.95 38.87 13307 42.79 49442 49.22 41.30 -5.83 tProUChin50 N XPP 113.86 56.00 9 56.93 50 62.20 55.90 -1.59 -32.1 PrUSSilv s N ZSL 45.75 28.95 11 41.20 49 42.12 40.59 -.41 +31.2 ProVixST rs N VIXY 46.84 21.24 4882 33.08 17727 34.29 27.97 +4.82 +42.9 PS Crde n N OILU 75.00 24.55 182 51.30 1332 56.03 47.00 -4.40 +37.8 PrUCrude rs N UCO 39.36 17.57 1760 30.69 8952 32.50 29.00 -1.68 +30.9 PrUltYen rs N YCL 65.77 53.53 1 56.22 3 56.23 55.03 +.69 -2.1 PVixMTFut N VIXM 28.17 19.88 202 25.33 471 25.56 23.09 +1.95 +19.8 PrUltSilv N AGQ 36.55 21.93 370 24.18 776 24.57 23.62 +.21 -28.6 PrUltShN s N KOLD 52.12 28.10 39 30.60 406 32.20 29.46 +1.14 -22.8 ProUShGld N GLL 86.21 63.08 8 78.13 41 80.14 77.02 -1.04 +13.1 PrSUShAus N CROC 55.51 42.20 1 54.74 14 55.42 54.74 +.26 +19.7 PrUltShYen N YCS 79.34 64.93 10 75.96 24 77.36 75.53 -.96 +1.3 ProSUltGold N UGL 44.38 31.92 229 34.92 371 35.48 34.20 +.37 -14.1 PrUShCrd s N SCO 33.77 12.29 1532 15.44 10918 16.31 14.69 +.70 -37.1sProShtEuro N EUFX 43.13 38.37 0 42.92 1 43.13 42.71 +.38 +7.3tProUltEuro N ULE 18.97 14.99 3 15.12 19 15.36 14.98 -.25 -13.4sProUShEuro N EUO 24.45 19.46 374 24.21 1089 24.46 23.86 +.44 +14.2 ProctGam N PG 2.87 3.3 22 93.14 70.73 14331 87.86 87626 90.70 85.23 +.56 -4.4 ProDvrs h rs Q IPDN 6.63 2.45 13 2.60 115 3.19 2.56 -.39 -36.4 ProfirEng Q PFIE 1 5.30 1.71 159 2.63 1141 2.96 2.42 -.29 +37.0tPrognicsPh Q PGNX 9.42 4.89 1297 4.95 6043 5.69 4.84 -.75 -16.8tProgrsSoft Q PRGS .62f 2.0 24 53.60 30.93 417 31.15 2050 32.93 30.23 -.99 -26.8 ProgsvCp N PGR .69e 1.0 27 72.72 48.56 2597 68.11 16592 71.18 67.48 -2.44 +20.9tProofpoint Q PFPT 130.27 82.61 7406 83.55 10168 103.70 75.92 -17.54 -5.9 ProsHldg N PRO 41.10 21.36 458 33.43 1279 34.85 30.57 +2.45 +26.4 ProShtQQQ N PSQ 37.93 28.99 8565 32.40 31395 32.87 30.91 +1.09 -8.9 ProShSP rs N SH 31.83 27.08 19574 29.91 60206 30.20 28.61 +1.18 -.9 PrUShSP rs N SDS 45.69 32.53 30628 39.43 78274 40.27 36.21 +2.93 -3.9 PUShtMdC N MZZ 21.30 15.55 6 20.20 133 20.66 18.45 +1.67 +7.7 PrShRs2K rs N SRTY 38.75 20.36 2615 31.90 10983 33.57 28.07 +3.25 -1.4 PShtQQQ rs Q SQQQ .07p 26.32 10.83 56904 14.69 242641 15.32 12.93 +1.23 -31.7 PrUShD3 rs N SDOW 23.81 13.54 20129 17.35 61806 17.83 15.69 +1.45 -11.0 PUltShtF rs N FINZ 10.50 6.46 156 9.46 213 9.66 8.00 +1.44 +16.7 PrSUlhGM rs N GDXS 23.12 12.13 11 18.58 30 18.89 16.14 +1.64 +32.8 ProUShL20 N TBT 41.31 33.06 3028 39.70 15025 40.73 39.44 -.85 +17.5 PrShR2K rs N RWM 45.09 36.82 1732 42.97 6076 43.73 41.08 +1.60 +1.7 PrUShHC rs N RXD 32.33 21.36 3 25.52 6 25.72 23.91 +2.74 -15.1 PrUShCnS rs N SCC 29.24 16.35 0 20.22 3 20.22 18.83 +1.65 -16.4 PrUShRE rs N SRS 37.33 26.08 36 30.05 226 30.65 28.44 +.60 +2.8 PUShtR2K N TWM 19.78 13.00 2011 17.64 8210 18.26 16.16 +1.24 +1.0 PrUShtSC N SDD 17.69 10.94 7 14.98 40 15.45 13.93 +1.01 -4.0 PUShChi50 rs N FXP 76.88 49.48 59.72 PS DecRt n N EMTY 38.59 29.57 4 32.87 10 33.40 32.10 -.06 -1.9 PUShtIndl N SIJ 19.09 13.48 12 18.10 48 18.94 16.23 +1.53 +7.5 PS OnlSt n N CLIX 51.84 37.63 20 41.60 73 43.88 41.25 -1.73 +5.9 PrShtSmC N SBB 36.36 29.00 7 34.04 25 34.61 32.89 +1.15 -.8 ProS Ris n Q EQRR .81e 1.9 52.12 41.71 4 42.64 18 45.00 41.95 -2.49 -8.7 PUPShtMC N SMDD 12.40 7.66 4 11.22 34 11.28 9.92 +1.27 +11.9 PrSh K1 n N OILK 28.82 19.89 8 25.55 52 26.27 25.01 -.64 +18.0sPUShtEur N EPV 38.96 26.83 23 38.24 127 39.35 35.95 +2.46 +23.4sPUShtJpn N EWV 31.05 22.75 53 31.30 82 31.98 28.20 +3.07 +18.3 ProSPDvA N NOBL 1.00e 1.6 68.51 57.45 889 61.63 2409 63.95 61.03 -2.06 -3.8tPrUlNBio rs Q UBIO 46.35 24.70 187 26.21 568 33.57 24.50 -6.68 -22.1sPUltShEafe N EFU 28.69 19.90 4 28.33 23 28.69 26.39 +1.59 +24.3 PrUGMin rs N GDXX 47.81 21.89 16 26.14 74 30.28 25.76 -2.87 -37.9 PrUltBra rs N UBR 107.88 42.35 6 69.42 16 69.42 62.53 +3.48 -11.1 PrSht20yTr N TTT 32.66 25.65 96 30.70 451 31.88 30.43 -1.06 +15.4 ProGblInf N TOLZ 1.63e 4.1 44.20 39.30 14 39.73 28 41.09 39.38 -1.51 -7.3 PUltShOG N DUG 45.82 27.88 138 38.34 610 39.50 33.18 +5.24 +3.6 PS MngdF N FUT 40.79 39.00 40.22 0 -.1tPrGPrEq bt A PEX 1.53e 4.6 42.26 32.95 1 33.07 17 33.82 32.90 -.76 -7.7tProEurDiv N EUDV .15p 44.13 37.99 1 38.24 4 39.13 37.70 -.76 -8.4 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 39 66.80 166 67.70 66.44 -.83 -.7 ProSPxTch N SPXT .23p 56.14 49.61 50.61 7 52.33 50.61 -2.27 -3.2 ProSPxHC N SPXV .24p 60.55 53.75 57.81 +6.2 ProMerger N MRGR .12e .3 36.72 34.73 1 36.14 2 36.15 36.01 +.15 -.3 ProSPxFin N SPXN .23p 59.89 51.95 57.23 0 +5.4 ProSPxEgy N SPXE .22p 61.53 44.29 0 56.06 3 58.41 55.74 -1.75 -.7tPrUltPFn N FINU .29e .4 134.30 69.75 28 70.57 144 83.71 69.34 -12.98 -33.0 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 28 74.35 168 75.35 74.35 -.69 -3.5 ProSht7-10y N TBX 29.79 28.03 7 29.39 52 29.69 29.37 -.29 +3.8 PrSPMCDv N REGL .65e 1.2 58.48 50.27 55 52.84 192 54.54 52.37 -1.63 -3.1 ProSR2KDv N SMDV .47e 60.37 51.18 87 55.15 234 57.15 54.49 -1.70 -.1 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 1 73.95 2 73.95 73.75 +.44 -3.9 ProUltHY N UJB 1.72e 2.6 68.43 62.89 64.98 1 65.82 63.83 +.27 -.8tPrUShtUtl N SDP 31.15 21.26 8 23.04 40 23.05 21.26 +1.27 -8.7 PrUltShtTc N REW 18.80 10.55 54 13.15 158 13.47 12.08 +.87 -20.1 PrUShtFn N SKF 23.59 17.93 62 22.48 260 22.86 20.69 +1.68 +7.6 Pro CovBd n N COBO ProUShBio Q BIS .02p 24.92 15.38 187 21.06 861 22.00 18.41 +2.56 -4.5tProMornAlt N ALTS .38e 1.0 38.91 36.86 5 36.83 9 37.41 36.65 -.30 -3.1 Pro30BEI N RINF .58e 2.0 30.08 27.23 0 28.79 10 29.18 28.66 -.32 +3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 48

tPS EMkDv N EMDV 64.49 48.85 2 50.38 11 51.69 48.85 -.43 -14.0 ProCdNASh A WYDE 33.50 31.68 3 32.20 5 32.32 32.06 +.25 -.6 ProspctCap Q PSEC .72 10.8 8 7.60 5.51 2070 6.66 10132 7.03 6.63 -.36 -1.3 ProsCap 24 N PBB 1.56 6.3 26.13 24.74 18 24.93 74 24.95 24.81 +.02 -3.7tProspBcsh N PB 1.44 2.3 16 79.20 60.15 587 62.85 3580 64.60 60.15 -.71 -10.3 ProtagTh n Q PTGX 23.97 5.50 59 8.15 450 9.20 7.81 -.50 -60.8 Protalix A PLX .83 .38 300 .53 1229 .58 .52 -.01 -20.1tProtctInsA Q PTVCA 1.12 5.2 49 24.86 21.00 15 21.50 52 21.56 21.00 +.02 -11.3 PrtctInsB Q PTVCB 1.12 5.0 51 25.70 18.64 12 22.45 96 22.90 22.08 +.03 -6.3 ProteonTh Q PRTO 2.90 1.50 51 1.60 161 2.07 1.60 -.37 -15.8 Proteos n Q PTI 14 10.38 1.41 6024 5.99 32225 8.47 5.12 -1.96 +2.7 Prothena Q PRTA 62.99 10.43 334 12.42 2784 13.23 11.58 -.56 -66.9 ProtoLabs N PRLB 61 166.60 81.70 328 116.48 1585 128.01 114.01 -4.02 +13.1tProvent n Q PRVB 8.00 2.52 19 2.98 411 3.38 2.52 -.37 -38.0 ProvidSv Q PRSC 14 83.90 52.58 86 65.08 574 71.33 63.55 +.52 +9.7 ProvidBc n Q PVBC 30.80 21.90 7 24.75 32 26.50 24.28 -1.76 -6.4tProvFnH Q PROV .56 3.3 18 19.85 17.00 3 16.80 15 17.92 16.76 -.80 -8.7tProvidFS N PFS .84 3.5 17 29.12 22.22 546 24.09 1198 24.71 22.22 +.92 -10.7 PrudntlBcp Q PBIP .20a 1.2 87 19.87 16.04 23 17.30 89 17.86 17.05 -.31 -1.7tPrudentl N PRU 3.60 4.0 9 127.14 90.54 2507 90.16 12474 98.07 89.33 -7.44 -21.6 Prudentl18 N PFK .65 2.6 25.55 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.8 26.09 24.00 14 24.84 155 24.84 24.37 +.22 -1.6 PrudtlF 53 N PRH 1.43 5.8 25.80 23.85 36 24.56 181 24.61 24.31 +.11 -2.9 PruUK pf N PUKp 1.69 6.6 27.17 25.47 9 25.64 44 25.74 25.60 -.03 -2.1 PruUK pfA N PUKpA 1.63 6.3 26.99 25.35 3 25.60 54 25.71 25.52 +.01 -1.9tPrud UK N PUK 1.49e 3.9 55.36 38.04 264 38.36 1432 39.69 37.85 -1.15 -24.5 PsychmCp Q PMD .72 4.3 16 22.88 15.99 14 16.85 119 18.33 16.11 -1.41 -18.0sPSEG N PEG 1.80 3.3 19 56.68 46.19 4837 54.38 20221 56.68 54.06 -.50 +5.6 PubStrg N PSA 6.80 3.4 22 234.90 180.48 1003 200.82 5133 203.39 194.09 +.86 -3.9 PubSt pfU N PSApU 1.41 5.8 25.55 23.58 9 24.37 41 24.56 24.04 +.27 -3.1 PubSt pfV N PSApV 1.34 5.7 25.67 22.57 25 23.42 162 23.45 22.93 +.39 -7.1 PubSt pfW N PSApW 1.30 5.7 25.60 21.38 19 22.75 146 22.91 22.30 +.31 -9.0 PubSt pfX N PSApX 1.30 5.7 25.79 21.84 15 22.89 54 22.89 22.26 +.57 -8.4 PubSt pfY N PSApY 1.59 6.2 27.09 25.16 5 25.47 50 25.51 25.36 -4.2 PubSt pfZ N PSApZ 1.50 5.9 27.56 25.00 11 25.30 49 25.48 25.15 +.13 -4.3 PubSt pfG N PSApG 25.63 21.57 83 23.01 232 23.04 22.30 +.80 -7.8 PubSt pfF N PSApF 1.29 5.6 25.69 21.57 21 22.94 126 22.96 22.24 +.59 -8.3 PubSt pfE N PSApE 1.23 5.6 25.48 20.89 17 22.01 196 22.02 21.36 +.54 -11.6 PubSt pfD N PSApD 1.24 5.6 25.41 21.14 17 22.15 137 22.16 21.55 +.51 -11.5 PubSt pfC N PSApC 26.45 21.90 7 22.99 36 23.00 22.18 +.51 -9.7 PubSt pfB N PSApB 26.69 22.83 12 23.65 78 23.82 23.24 +.29 -7.9 PubSt pfA N PSApA 1.47 5.8 27.79 24.65 9 25.37 48 25.38 25.03 +.10 -4.4 Pulmatrix Q PULM 2.17 .28 236 .34 761 .37 .32 -.01 -75.9tPulseBio n Q PLSE 34.82 8.60 91 10.88 460 11.85 8.60 +1.20 -53.9tPulteGrp N PHM .36 1.5 14 35.21 20.64 13911 23.93 66404 24.49 20.64 +2.35 -28.0tPumaBiotc Q PBYI 136.90 38.62 1108 40.39 4019 42.97 38.62 -1.79 -59.1 PureAcq n Q PACQ 9.77 9.59 1 9.70 248 9.70 9.68 +.02 +.1sPureAcq un Q PACQU 10.40 10.08 10.40 26 10.40 10.29 +.02 +2.8 PureCycle Q PCYO 11.74 6.65 25 9.39 160 10.40 8.35 -.96 +12.5 PureStrg n N PSTG 29.14 15.72 6830 19.21 17626 22.65 18.89 -2.87 +21.1 PurplInv n Q PRPL 13.90 5.04 54 6.15 153 6.30 5.29 +.76 -38.8 PMMI N PMM .44 6.6 7.60 6.60 73 6.63 547 6.79 6.63 -.05 -10.5 PMIIT N PIM .31 7.1 4.89 4.35 146 4.37 538 4.49 4.37 -.09 -8.4 PMOT N PMO .71 6.5 12.75 10.85 72 10.96 769 11.20 10.95 -.09 -11.3tPPrIT N PPT .31 6.4 5.50 4.93 497 4.89 2009 5.04 4.86 -.06 -8.3 Puxin n N NEW 35.00 7.06 171 8.70 1260 9.34 8.35 -.40 -58.6 PyxisTnkr Q PXS 56 12.22 .74 3294 1.67 9006 1.90 1.09 +.55 -48.1 PyxusInt N PYX 52.43 10.45 1046 25.49 6379 32.80 25.22 -6.07 +92.4 PzenaInv N PZN .41e 4.2 19 13.15 8.61 47 9.85 252 10.42 9.58 +.32 -7.7 Q2 Hldgs N QTWO 67.10 36.25 175 50.89 1669 52.35 49.46 -.21 +38.1 QAD Inc B Q QADB .24 .8 49.40 26.72 1 30.76 5 34.50 28.35 -4.49 -.2 QAD A Q QADA .29 .7 61.80 34.90 53 41.40 257 45.55 40.91 -3.65 +6.6tQCR Hld Q QCRH .24 .7 13 49.70 34.26 33 34.91 221 36.94 34.25 -2.03 -18.5 QEP Res N QEP .08 .9 26 13.77 7.04 3119 9.10 19673 10.51 8.76 -1.41 -4.9 QIAGEN N QGEN 37 39.45 30.64 1803 33.97 7981 36.08 33.26 -1.94 +9.8 QIWI plc Q QIWI .84e 6.5 12 20.05 11.61 101 12.85 599 13.08 12.44 +.18 -25.9 QTS RltTr N QTS 1.64 4.3 35 61.55 31.58 653 38.51 2933 41.72 38.38 -2.44 -28.9 QTS Rlt pfA N QTSpA 1.78 7.1 25.84 24.78 8 25.10 22 25.17 25.04 -.07 tQTS Rlt pfB N QTSpB 1.63 1.7 106.39 98.79 21 98.64 125 103.25 98.63 -4.30 Qorvo Q QRVO 83 86.84 64.53 1380 69.74 5639 73.32 68.00 -2.61 +4.7 QuadGrph N QUAD 1.20 6.9 8 31.29 16.55 205 17.45 1619 18.42 17.08 +.24 -22.8 QuakerCh N KWR 1.48 .8 36 204.49 137.95 75 177.46 422 188.33 172.75 -11.05 +17.7 Qualcom Q QCOM 2.48 4.0 76.50 48.56 17043 62.48 88416 66.92 61.18 -2.88 -2.4tQualstar rs Q QBAK 13.50 6.32 10 6.08 38 6.77 6.07 -.75 -27.6 Qualys Q QLYS 73 98.30 50.90 304 73.95 1608 78.47 72.65 -.45 +24.6tQuanexBld N NX .32f 2.1 19 24.60 14.95 171 15.19 982 16.45 14.76 -.88 -35.1tQuantaSvc N PWR 21 40.11 30.26 1454 30.96 6192 32.41 30.26 -1.13 -20.8 Quantenn n Q QTNA 19.41 9.60 228 15.75 1839 16.94 15.44 -.90 +29.1 Quanterx n Q QTRX 24.81 13.00 52 16.84 331 18.60 16.13 -1.18 -21.6 QntmDSS rs N QTM 31 6.56 1.58 82 2.50 644 2.61 2.34 -55.6tQu Insp100 n N BIBL 29.74 24.06 11 24.69 139 26.03 24.06 -1.41 -5.4tQnForSm n N FFSG 27.44 24.50 10 24.51 37 25.40 24.27 -.77 -5.0tQnForTcG n N FFTG 26.55 23.13 15 23.15 54 23.74 22.85 -.65 -9.5tMainSecR n N SECT 30.14 25.88 48 26.08 197 27.49 25.88 -1.23 -4.6 InspCpBd n N IBD 28.29 23.80 4 24.39 36 24.57 24.15 -.04 -3.3 QuaInsp n N ISMD 31.78 24.65 10 25.93 196 27.11 25.45 -1.00 -1.9tQuaInsLg n N BLES 30.44 25.41 15 26.14 80 27.85 25.41 -.41 -8.1 FormInco n N FFTI 27.57 23.70 36 23.77 216 23.86 23.74 -.09 -4.7tFrmHdGr n N FFHG 30.36 25.76 23 26.11 73 27.57 25.76 -1.39 -5.2 QuanReal n N QXRR 26.19 22.91 22.98 0 22.98 22.98 -.15 -9.1 QuanDyn n N XUSA 31.07 26.83 0 29.75 2 30.42 29.75 -.87 +6.5 QuanMulT n N QXTR 26.83 24.56 3 24.82 22 25.35 24.82 -.55 -4.6 QuanMulIn n N QXMI 26.53 24.41 24.51 3 24.53 24.46 -.11 -4.6 QuanGrw n N QXGG 29.27 26.36 2 27.75 25 28.23 27.74 -.50 -.1 Quartrhill g Q QTRH .05 3 2.12 1.01 13 1.29 224 1.40 1.16 +.11 -29.9 Qudian n N QD 10 31.89 4.07 705 4.67 7649 4.76 4.33 +.20 -62.8 QstDiag N DGX 2.00 2.2 17 116.49 90.31 2201 91.47 11998 103.12 90.54 -11.03 -7.1 QuestRes rs Q QRHC 3.10 1.08 19 2.18 98 2.29 2.01 -.17 -5.2tQuickLog h Q QUIK 2.22 .78 187 .89 812 .93 .78 -.01 -49.0 Quidel Q QDEL 77.63 33.01 121 62.38 880 66.23 60.04 -2.28 +43.9 QuinStreet Q QNST 72 16.42 6.90 701 13.18 3241 14.01 12.48 -.47 +57.3tQuintEn n N QES 10.67 5.36 16 5.91 210 6.60 5.36 -.69 -34.3 Qumu Cp Q QUMU 3.28 1.42 0 2.42 29 2.57 2.35 +.01 +2.1 QuormHl n N QHC 10.00 3.80 245 4.14 1404 4.56 3.95 +.02 -33.7 Quotinet Q QTNT 9.02 2.78 178 6.02 924 6.74 5.92 -.46 +21.6 QuotientTc N QUOT 16.55 10.35 217 12.91 1939 13.36 12.71 +.22 +9.9 QuratRet A Q QRTEA 19 29.11 20.00 3053 21.37 12783 22.58 21.23 -.78 -12.5 QuratRet B Q QRTEB 23 28.90 19.62 22.03 2 22.03 21.59 -.69 -10.3tQutoutiao n Q QTT 20.39 6.27 419 6.10 2109 7.57 5.95 -1.17 -61.8 Qwest 54 N CTV 1.72 7.2 26.03 20.64 48 23.98 151 24.23 23.85 -.15 +1.9 Qwest53 N CTY 1.53 7.2 25.57 18.66 40 21.17 191 21.73 21.07 -.47 -3.8 Qwest 25 N CTZ 1.66 7.2 25.69 20.17 12 23.18 79 23.67 23.07 -.51 +2.4 Qwest 56 N CTAA 27.14 21.51 39 24.74 157 25.90 24.72 -1.03 +.1 Qwest57 n N CTDD 25.71 20.51 84 23.16 313 23.41 23.16 -.20 +1.2 Qwest56 n N CTBB 25.60 19.86 82 22.22 364 22.48 22.15 -.23 -1.3R -:R1 RCM n Q RCM 11.00 3.56 1083 8.67 5084 8.87 8.27 +.09 +96.6tRBB Bcp n Q RBB .36 1.7 33.62 19.43 46 20.62 381 23.00 19.43 -2.38 -24.7 RBC Bear Q ROLL 45 158.18 111.61 97 143.82 634 149.35 139.79 +1.10 +13.8tRCI Hosp Q RICK .12 .5 10 34.84 25.27 28 26.15 210 27.72 25.27 -1.20 -6.5tRCM Q RCMT 1.00e 18 7.50 3.41 13 3.80 39 3.83 3.41 +.06 -39.2tRELX plc s N RELX .54e 2.7 24.03 19.45 317 19.61 1486 19.98 19.38 -.23 -17.3 RF Inds Q RFIL .08 1.2 11 12.75 2.25 49 6.83 304 7.25 6.55 -.16 +153.0 RGC Res s Q RGCO .62 2.3 32 31.33 22.16 8 27.10 34 30.00 25.80 -.90 +.1 RH N RH 25 164.49 74.50 625 111.16 6525 123.53 103.72 -11.51 +28.9 RLI Corp N RLI .88 1.2 30 79.98 56.94 159 72.36 1018 72.66 69.37 +1.95 +19.3 RLJ Ent rs Q RLJE 6.34 3.13 1 6.21 2 6.26 6.21 -.06 +68.8 RLJ LodgT N RLJ 1.32 6.9 13 23.97 18.68 1072 19.25 7862 19.65 18.74 -.22 -12.4 RLJ Lod pfA N RLJpA .49 1.9 28.60 25.19 91 25.38 304 25.58 25.35 -.22 -6.0 RMG Net h Q RMGN 2.50 .75 1.29 +57.3 RMR Gp h Q RMR 1.40f 1.8 43 98.00 51.10 19 77.03 137 80.26 75.00 +.50 +29.9 RPC N RES .40 2.8 19 27.07 12.96 2155 14.37 11478 14.79 13.02 -.38 -43.7 RPM N RPM 1.40f 2.4 28 68.13 46.36 1186 59.24 4961 60.40 58.15 -.52 +13.0 RTI Surg Q RTIX 5.10 3.85 85 4.56 419 4.76 4.41 -.01 +11.2 RXI Phm rs Q RXII 7.70 .40 651 .44 2293 .45 .40 -.00 -92.1 RYB Edu n N RYB 30.50 15.50 81 17.75 470 18.64 16.19 -.25 +5.2 RaPhrm n Q RARX 19.43 4.78 297 16.21 970 17.55 15.14 -.43 +90.7 RadNet Q RDNT 94 16.54 9.50 169 14.97 843 15.58 14.72 -.32 +48.2 RadaElc rs Q RADA 3.86 1.77 47 2.75 236 2.95 2.72 -.20 -10.7 Radcom Q RDCM 24 21.80 9.00 16 9.21 178 9.54 9.00 -.13 -53.6 RadiSys Q RSYS 1.65 .53 333 1.53 1120 1.61 1.47 -.07 +52.2 RadianGrp N RDN .01 .1 10 23.49 14.06 928 17.69 5274 19.20 17.36 -1.22 -14.2 RadiantLog A RLGT 31 6.09 3.46 221 5.32 895 5.44 5.00 +.21 +15.7 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 2 25.88 20 25.98 25.74 +.01 RadiusHlth Q RDUS 41.16 16.71 828 17.67 3815 19.04 17.00 -1.29 -44.4 Radware Q RDWR 28.50 16.74 172 22.95 655 23.74 22.32 -.03 +18.3 RafaelHl n A RFL 10.31 3.05 24 8.35 76 9.10 8.16 -.60 +70.4 RLauren N RL 2.50 2.0 18 147.79 83.91 900 127.22 5498 129.32 123.82 +3.74 +22.7 RamacoRs n Q METC 9.35 3.81 63 7.20 303 7.84 6.82 -.62 +4.7tRambus Q RMBS 15.50 8.45 584 8.57 3501 9.14 8.39 -.32 -39.7 RamcoG N RPT .88 6.8 14 15.00 11.15 722 12.87 4479 13.22 12.48 -.13 -12.6 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 0 51.70 1 52.00 51.25 -.87 -10.3 RandCap Q RAND 3 3.50 2.05 4 2.58 7 2.60 2.42 +.16 -14.5 Randgold Q GOLD 2.00f 2.5 33 104.05 59.90 1034 80.09 5715 85.76 78.26 -1.84 -19.0 RandBcp n Q RNDB 17.45 14.75 1 14.86 27 16.24 14.79 -1.38 -3.2 RangeRs N RRC .08 .5 17 19.38 11.93 6633 15.84 47515 17.40 15.31 -1.55 -7.2tRngrEnS n N RNGR 13.27 6.69 7 6.80 67 7.46 6.44 -.60 -26.3 Rapid7 n Q RPD 39.40 17.43 523 33.81 1876 34.20 32.13 +1.28 +81.2 RaveRest Q RAVE 15 2.33 1.09 31 1.37 89 1.54 1.24 -.08 -6.4 RavenInds Q RAVN .52 1.2 1 49.80 31.45 81 42.74 853 44.99 40.92 -1.65 +24.4tRJamesFn N RJF .88f 1.2 15 102.17 73.74 3488 73.00 10823 87.08 72.29 -13.36 -18.0tRayAdvM N RYAM .28 2.3 6 22.96 11.92 564 12.21 5031 13.33 11.65 -1.05 -40.3tRayAdv pfA N RYAMpA 2.00 2.1 157.11 91.25 7 93.05 101 98.61 89.92 -6.26 -35.4 Rayonier N RYN 1.08 3.5 32 39.73 28.94 807 30.43 3022 31.44 29.27 -.40 -3.8tRaytheon N RTN 3.47 2.0 25 229.75 174.19 4138 176.89 15276 193.04 170.73 -14.12 -5.4tReShape rs Q RSLS 31.80 .02 4942 .03 19498 .03 .02 -.00 -99.9tReadIntlA Q RDI 11 17.50 14.25 52 14.25 195 15.02 13.91 -.68 -14.7 ReadgIntB Q RDIB 23 34.64 20.10 0 31.15 2 33.96 31.15 +1.40 +35.4 ReadyCap n N RC 1.60f 10.5 32 17.30 13.55 27 15.31 166 15.68 15.17 -.08 +1.1 ReadyC23 N RCA 1.75 6.9 26.58 24.58 25.50 2 25.65 25.44 -.15 -.6tReadyC21 N RCP 1.63 6.4 25.85 25.24 2 25.35 8 25.44 25.24 -.10 -1.3 RealGSol h Q RGSE 2.65 .30 3369 .40 25252 .41 .33 +.06 -72.9tRealNetwk Q RNWK 5.00 2.05 61 1.94 132 2.29 1.86 -.30 -43.3 RealityETF N DIVY .46p 28.89 25.79 33 26.44 169 26.82 26.20 -.27 +1.4 RltDvcDiv N LEAD 34.85 29.83 8 30.98 29 32.04 30.45 -1.01 -3.0 RealDivc n N DFND 28.64 25.99 27.21 1 27.21 26.83 -.03 -.2tRealDivG n N GARD 26.84 23.37 4 23.55 9 24.30 23.26 -.74 -5.7tRl NxtEc n Q BLCN 25.05 20.60 46 20.64 151 21.73 20.24 -.89 -14.9 RealitCh n Q BCNA 24.47 18.52 1 18.95 2 19.33 18.64 +.21 -21.7 RealmTh n Q RLM 13.00 2.06 1 2.69 24 3.65 2.17 -.21 -60.0tRealogy N RLGY .27p 1.5 11 33.20 17.76 4646 18.50 14835 18.77 17.76 -.20 -30.2 RealPage Q RP 69 66.25 41.10 1219 53.00 3188 56.95 52.91 -2.72 +19.6sRltyInco N O 2.53 4.2 34 60.54 47.25 2888 59.73 12104 60.54 57.50 +1.23 +4.8 ReataPh n Q RETA 99.50 19.31 262 58.10 1310 61.84 55.50 -2.68 +105.2 ReavesUtl A UTG 1.82 6.1 31.77 27.13 288 29.93 1123 30.93 29.81 -.82 -3.3tReconTech Q RCON 5.36 1.04 26 1.09 576 1.27 1.04 -.17 -16.2 RecroPhm Q REPH 13.05 4.78 144 6.57 859 7.27 6.41 -.66 -29.0tRedHat N RHT 77 177.70 116.31 1545 116.68 7882 123.16 115.31 -3.44 -2.8 RedLionH N RLH 14.75 7.95 48 10.93 459 12.39 10.56 -1.37 +11.0tRedRobin Q RRGB 18 70.10 32.85 254 31.87 1289 34.67 31.76 -2.42 -43.5tRedRkRs n Q RRR .40 1.8 36.99 21.52 1356 22.54 6715 24.93 21.52 -2.33 -33.2 RedViolt n Q RDVT 46.40 4.35 5 5.60 93 5.90 5.19 -87.9 Redfin n Q RDFN 31.50 15.23 1414 15.72 5111 17.08 15.30 +.30 -49.8 RedhillBio Q RDHL 11.49 4.30 40 8.00 300 8.71 7.70 -.42 +55.6 RedwdTr N RWT 1.20 7.4 12 17.50 14.29 436 16.16 2324 16.29 15.95 -.03 +9.0 Reeds A REED 3.95 1.30 50 2.57 684 2.71 2.35 -.09 +65.8 RegalBel N RBC 1.12 1.6 12 86.75 67.84 249 70.97 1208 75.22 68.81 -3.45 -7.3 RgcyCtrs N REG 2.22 3.5 23 70.64 54.87 1086 64.09 4949 64.73 61.97 +.64 -7.4 Regenrn Q REGN 23 437.90 281.89 1038 335.82 6401 398.28 329.10 -54.01 -10.7 RegnxBio n Q RGNX 44 85.10 23.25 393 60.92 2363 61.64 53.02 +2.55 +83.2 RegHlthPr A RHE 3 .88 .10 544 .18 5799 .23 .18 -.03 +7.1 RegHlt pfA A RHEpA 2.72 119.8 17.50 1.25 2.27 16 2.49 2.10 -.36 -71.6 RegnlMgt N RM 12 37.21 21.50 45 27.66 289 28.49 26.47 -.37 +5.1 RegionsFn N RF .56 3.5 14 20.21 15.01 15846 16.06 104620 17.07 15.42 -.84 -7.1 Regions pfA N RFpA 1.59 6.3 25.89 24.97 9 25.27 100 25.30 25.19 -.04 -.3 Regns pfB N RFpB 1.59 6.0 29.72 25.60 32 26.53 114 26.94 26.53 -.49 -6.7 Regis Cp N RGS 20 22.40 13.79 232 19.20 891 19.90 18.88 -.36 +25.0tRegulusT rs Q RGLS 17.28 1.81 282 1.88 19452 3.14 1.81 +.03 -84.9tReinsGrp N RGA 2.40f 1.8 12 165.12 127.84 769 136.64 2120 139.12 127.84 -.41 -12.4 ReinsGp42 N RZA 1.55 5.9 29.27 25.85 17 26.40 201 26.59 26.33 -.04 -4.1 ReinsG56 n N RZB 1.44 5.7 28.96 24.96 16 25.06 396 25.25 25.05 -.12 -10.5 RelStlAl N RS 2.00 2.6 17 97.41 72.69 816 76.24 4562 81.86 75.06 -4.83 -11.1 ReliantBcp Q RBNC .32 1.4 23 30.00 21.90 11 23.42 56 24.59 23.00 +.06 -8.7 Reliv In rs Q RELV 8.44 3.72 1 4.98 9 5.06 4.70 +.03 +4.3 RELM A RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemarkHld Q MARK 15.10 2.43 118 2.39 627 2.73 2.30 -.11 -75.4tRemaxHld N RMAX .80 2.1 42 67.50 37.64 111 37.79 591 41.43 37.50 -2.71 -22.1tRenaisIPO N IPO .02e .1 31.67 25.41 6 25.43 24 26.85 25.12 -1.17 -9.9 RenaisRe N RNR 1.32 1.0 142.56 116.50 231 126.15 1175 132.29 125.25 -6.19 +.4 RenRe prE N RNRpE 1.34 5.7 25.70 22.51 8 23.50 139 23.71 22.82 +.51 -6.6 RenRe prC N RNRpC 1.52 6.0 26.00 24.90 7 25.19 18 25.31 25.07 -.01 -1.3tRenasant Q RNST .84f 2.5 13 49.78 32.01 177 34.06 1837 37.40 32.01 -2.48 -16.7tReneSola rs N SOL 3.79 1.72 33 1.70 201 2.05 1.70 -.30 -36.1 RenewEn Q REGI 6 31.62 9.50 894 29.59 4599 30.36 27.27 -.02 +150.8 RenminTi rs Q ABAC 3.70 1.50 12 1.70 85 2.15 1.66 -.29 -42.4 RennFund A RCG 2.20 1.13 7 1.60 75 1.85 1.58 -.11 +6.4 Renren rs N RENN 3.19 .73 167 1.40 1250 1.84 1.39 -.38 +48.1 RentACt Q RCII .32 2.3 24 14.94 7.22 1347 13.91 4713 14.35 13.85 -.35 +25.3 Replgn Q RGEN 58.99 29.56 235 54.62 2098 57.45 52.56 -.53 +50.6 Replimun n Q REPL 23.55 10.52 16 12.97 143 13.23 10.84 +1.36 -14.4 RepBncp Q RBCAA .97 2.3 17 50.70 34.24 26 43.01 93 43.95 40.29 -.29 +13.1tRepFBcp Q FRBK 47 9.75 6.41 175 6.62 761 7.45 6.41 -.05 -21.7 RepubSvc N RSG 1.50f 2.1 32 75.82 60.26 3660 69.94 10290 72.32 67.48 -2.16 +3.4 resTORbi n Q TORC 21.10 7.55 65 11.68 446 12.27 10.61 -.23 -30.8 RschFrnt Q REFR 1.95 .60 21 1.40 204 1.54 1.32 -.01 +34.6 ResMed N RMD 1.48f 1.4 51 116.64 77.71 1953 104.10 5514 104.80 96.36 +1.12 +22.9tResolEn rs N REN 39.28 25.03 409 26.17 2547 29.80 24.60 -3.71 -16.8 ResoluteF N RFP 15.75 5.66 445 11.29 2060 12.14 10.94 -.43 +2.2 Resonant Q RESN 8.55 2.45 75 3.04 650 3.39 2.95 -.30 -59.3 ResConn Q RECN .52f 3.2 23 19.50 13.20 159 16.41 942 17.01 15.77 -.17 +6.2 RestBrnds N QSR 1.80 3.2 18 68.89 53.09 3350 55.41 12754 58.16 54.19 -1.98 -9.9 RestorRob n Q HAIR 8.20 1.45 67 1.63 534 1.94 1.58 -.30 -64.6 RetailOpp Q ROIC .78 4.5 51 20.14 16.18 2152 17.23 13987 18.42 16.81 -.95 -13.6 RetailProp N RPAI .66 5.6 11 13.60 10.84 1430 11.80 11540 12.04 11.49 -.08 -12.2tRetailVal n N RVI 38.00 28.07 99 28.29 491 29.84 27.88 -1.31 -12.6tRetoEco n Q RETO 12.75 2.11 1 2.23 65 2.66 2.11 -.08 -68.4 RetractTc A RVP 1.08 .60 51 .67 291 .71 .65 -1.5 Retrophin Q RTRX 33.00 20.09 196 24.98 1191 26.12 23.89 -.31 +18.6tRevGp n N REVG .20 1.9 11 33.15 10.93 793 10.50 4473 12.86 10.46 -2.32 -67.7tRevanceTh Q RVNC 37.45 21.56 136 22.42 800 24.05 21.56 -1.53 -37.3 RevenHo n Q RVEN .01p 4.90 2.32 0 3.92 7 4.15 3.79 -.15 -15.4sRevlon N REV 27.35 14.00 345 27.60 1969 27.70 24.22 +3.37 +26.6tRevolutL rs Q RVLT 5.77 1.35 70 1.51 942 1.69 1.35 -.08 -54.1 ReWalkRob Q RWLK 1.60 .70 41 .72 538 .80 .70 -.03 -34.5tRexAmRes N REX 9 92.77 67.25 15 71.02 183 73.52 67.25 -1.71 -14.2tRexahnPh rs A RNN 2.70 1.03 458 1.16 1519 1.17 1.03 +.02 -42.6 RexfordIR N REXR .64 2.1 52 32.91 26.32 425 30.80 2208 31.77 30.48 -.46 +5.6 RexfdIn pfA N REXRpA 26.41 22.53 1 23.10 2 23.45 23.01 -10.1 RexfInR pfB N REXRpB 1.47 6.3 25.15 22.33 1 23.19 3 23.46 22.97 -.26 -6.5 Rexnord N RXN 17 32.11 22.89 584 24.50 4205 26.19 23.76 -1.30 -5.8 Rexnrd pfA N RXNpA 66.84 52.97 2 54.01 712 55.24 53.16 -2.16 -7.7 RhythmP n Q RYTM 41 37.23 16.80 115 28.87 709 29.30 25.15 +1.05 -.7 RibbnCm n Q RBBN 8.36 4.97 172 5.53 1653 6.00 5.44 -.12 -28.5 RiceBran Q RIBT 3.46 1.17 39 2.61 256 2.68 2.49 -.06 +76.4 RichrdElec Q RELL .24 3.1 65 10.40 6.16 11 7.84 31 8.15 7.80 -.36 +16.3 RigelPh Q RIGL 4.71 2.56 1536 2.84 9648 3.03 2.73 -.14 -26.8 RigNet Q RNET 24.05 10.03 65 16.44 329 17.65 15.79 -.92 +10.0 RiminiSt n Q RMNI 10.00 4.00 16 6.95 167 7.16 6.24 +.05 -12.1 RingCentrl N RNG 98.15 40.90 600 72.27 4389 79.07 70.38 -3.24 +49.3tRingEngy A REI 17.35 7.31 967 7.45 4290 8.14 7.31 -.64 -46.4 RioTinto N RIO 2.27e 4.7 60.72 45.62 3774 47.82 14353 49.22 46.25 -.79 -9.7 RiotBlck Q RIOT 1.00p 46.20 2.15 256 2.52 1948 2.68 2.21 +.04 -91.1 RiseEdCy n Q REDU 17 18.60 9.50 38 10.44 207 11.06 10.20 -.22 -29.4 RitchieBr N RBA .68 2.1 36 38.77 24.08 409 31.73 1607 33.23 31.51 -1.27 +6.0 RiteAid N RAD 2.55 .98 7366 1.05 37173 1.06 .98 +.04 -46.7 RittrPh rs Q RTTR 4.15 1.40 50 1.45 451 1.85 1.40 -.23 -55.9tRivrnOpp n N RIV 1.68 9.7 21.63 17.29 72 17.25 215 18.10 17.17 -.85 -13.8tRiv/Doubl n N OPP 19.17 16.14 44 16.28 255 16.69 16.14 -.24 -11.4tRivrvwBcp Q RVSB .14 1.8 15 9.99 7.02 32 8.00 191 8.58 7.02 +.22 -7.7tRivrviewF n Q RIVE 14.55 13.10 16 13.10 44 13.80 11.93 -.70 -2.6tRoadrnTrn N RRTS 1 9.70 .41 11865 .51 14663 .95 .41 +.01 -93.4 RobtHalf N RHI 1.12 1.9 21 79.91 50.49 2272 58.53 14527 64.52 57.32 -3.19 +5.4 RocktPh n Q RCKT 25.96 7.84 131 17.40 1312 18.93 16.65 -1.39 +66.7tRockwlAut N ROK 3.68 2.3 24 210.72 153.67 1713 161.32 8288 165.15 153.67 -2.38 -17.8tRockColl N COL 1.32 1.0 20 142.61 128.00 1204 128.27 8282 132.99 127.74 -3.23 -5.4 RockwllM Q RMTI 7.21 3.62 78 4.33 457 4.49 4.13 +.09 -25.6 RockyBr Q RCKY .48 1.7 18 33.45 14.09 66 27.77 299 28.04 24.35 +2.72 +46.9tRkyMChoc Q RMCF .48 5.8 9 12.60 8.12 9 8.24 132 9.68 8.12 -1.23 -30.0 RogCm gs N RCI 1.57 13 54.95 43.11 596 50.96 3067 52.33 49.95 -.05 +.1 Rogers N ROG 34 184.00 105.60 76 123.30 398 128.09 119.34 -2.85 -23.9 Roku n Q ROKU 77.57 18.35 9257 51.82 42019 56.16 49.32 -2.27 +.1 Rollins s N ROL .56 1.0 70 64.39 42.82 1479 56.98 5791 58.68 55.48 +.09 +22.5 Roper N ROP 1.65 .6 30 312.65 248.03 1710 285.38 3972 297.97 262.72 +7.37 +10.2tRosehill n Q ROSE 10.84 4.69 69 5.00 677 5.95 4.69 -.82 -36.4tRosehill un Q ROSEU 11.26 7.02 3 6.49 4 7.59 6.49 -1.31 -42.4 RosettaStn N RST 21.54 9.28 209 20.23 948 20.95 19.69 -.16 +62.2 RossStrs s Q ROST .90 .9 25 100.59 62.59 2833 96.73 11960 98.35 93.62 +2.04 +20.5 Roundys N RNDY 3.60 Rowan N RDC .40 2.5 28 20.87 10.94 3027 16.17 15702 18.18 15.74 -1.78 +3.3 RBCda pfT N RYpT 1.69 35.33 27.94 6 29.65 7 32.50 28.51 +.59 -1.0tRoyalBk g N RY 3.92f 87.10 72.09 949 72.14 5167 75.65 71.01 -2.58 -11.6tRBScotlnd N RBS 8.74 5.96 1006 5.86 4190 6.26 5.82 -.39 -23.3 RBSct prL N RBSpL 1.44 5.7 25.25 RBSct prS N RBSpS 1.65 6.5 27.63 25.10 41 25.26 255 25.35 25.20 -.02 -.7 RylCarb N RCL 2.80f 2.7 14 135.65 101.20 3701 103.07 17253 116.33 102.38 -12.11 -13.6 RoyDShllB N RDS/B 3.76 5.9 97 76.99 61.92 2745 63.95 11346 67.63 62.74 -3.77 -6.4 RoyDShllA N RDS/A 3.76 6.1 94 73.86 60.62 6052 61.91 23202 65.36 60.71 -3.62 -7.2 RoyGld Q RGLD 1.00 1.3 98.53 71.91 595 75.72 2647 79.69 74.86 -2.16 -7.8tRoyceGVal N RGT .10e 11.73 9.31 35 9.26 106 9.82 9.21 -.49 -14.4tRoyceMC N RMT .63e 7.4 10.68 8.58 243 8.57 1027 9.15 8.49 -.52 -9.2tRoyce N RVT 1.22e 8.8 17.18 13.89 449 13.91 2081 14.74 13.72 -.76 -14.0 RubiconPrj N RUBI 4.20 1.48 239 3.35 888 3.58 3.22 -.16 +79.1 Rubicon rs Q RBCN 9.46 6.76 5 7.80 88 8.21 7.70 -.07 -2.3tRubiusTh n Q RUBY 33.01 15.07 79 17.10 632 17.99 15.07 -.03 -29.5tRudolph N RTEC 12 34.55 19.06 192 19.53 1256 20.28 19.06 -.38 -18.3 RmblOn B n Q RMBL 10.98 3.53 561 6.85 888 8.72 6.21 -1.71 +31.9tRushEntA Q RUSHA .48 1.4 22 55.40 32.55 298 35.39 1744 36.32 32.55 +1.49 -30.3tRushEntB Q RUSHB .48 1.3 28 52.76 32.75 10 35.75 43 35.98 32.75 +2.31 -25.8 RuthsHosp Q RUTH .44 1.6 26 33.95 19.45 163 27.59 934 29.43 27.51 -1.25 +27.4 Ryanair Q RYAAY 1.55e 1.9 127.61 77.96 423 82.17 4340 85.33 80.63 +.07 -21.1tRyder N R 2.16 3.8 14 90.26 59.49 2132 57.22 5306 65.21 54.16 -7.89 -32.0 RyersonH N RYI 32 12.95 7.85 104 8.92 565 9.47 8.50 -.36 -14.2 RymanHP N RHP 3.40 4.6 16 90.02 63.90 261 74.15 1508 77.31 71.72 -3.22 +7.4S -:S&P Glbl N SPGI 2.00 1.2 25 217.31 153.25 3147 171.41 12580 191.00 166.11 -16.93 +1.2 S&T Bcp Q STBA 1.08 2.7 18 47.77 37.79 73 40.31 418 41.89 39.01 -1.37 +1.3 S&WSeed Q SANW 4.40 2.35 19 2.76 67 2.85 2.70 -.03 -29.2 SAP SE N SAP 1.31e 1.2 127.16 99.20 782 105.41 5295 110.34 103.31 -3.61 -6.2 SB FinGp Q SBFG .34f 1.9 13 20.53 17.00 6 18.25 53 19.52 18.00 -1.15 -1.3 SB FnGp pf Q SBFGP .65 3.3 25.05 16.01 0 19.85 1 19.92 19.75 -2.16 +10.9tSB OneBc Q SBBX .30f 1.3 18 32.85 21.70 10 22.59 84 24.00 21.70 -.68 -15.9 SBA Com Q SBAC 177.67 145.81 890 151.21 4488 156.90 150.52 -3.17 -7.4 SCANA N SCG .50 1.4 9 49.40 33.61 3096 36.57 15808 40.97 34.80 -4.32 -8.1 SCE TrV n N SCEpK 29.09 23.89 19 24.44 124 24.78 24.42 -.21 -7.5 SCE II prG N SCEpG 1.28 6.0 25.89 21.00 14 21.35 143 21.52 21.14 +.06 -11.7 SCE Tr pfH N SCEpH 1.44 5.7 28.49 24.54 12 25.29 72 25.30 24.93 +.24 -6.5 SCETr pfJ N SCEpJ 1.34 5.6 27.99 23.26 12 23.82 67 24.10 23.77 -.29 -7.7 SCE Tr pfL N SCEpL 1.25 5.9 25.40 20.68 10 21.18 110 21.29 20.86 +.13 -11.8tSEI Inv Q SEIC .60f 1.1 18 78.35 50.99 2048 53.97 7176 54.90 50.99 -.62 -24.9 SelasLf rs Q SLS 12.00 .80 837 1.29 13308 2.05 1.15 -.27 -83.6 SG Blck n Q SGBX 7.00 3.01 7 3.97 22 4.07 3.92 -.07 -33.6 SGOCO rs Q SGOC 2.29 .89 17 .95 90 1.12 .95 -.18 -10.2tSI Fincl Q SIFI .24 1.8 14 15.60 13.30 29 13.46 236 13.89 13.15 -.33 -8.4tSi-Bone n Q SIBN 21.96 17.22 69 18.58 498 20.44 17.22 -1.77 -7.4tSIGA Tc n Q SIGA 8.47 4.96 250 5.16 797 5.28 4.92 +.09 -12.7tSiteCtr rs N SITC .80 6.7 8 30.16 11.64 1098 12.03 9023 12.62 11.64 -.15 SJW N SJW 1.12a 1.8 21 69.29 51.26 63 61.08 427 65.00 58.96 +1.18 -4.3 SK Tlcm N SKM 28.97 22.66 523 26.60 3891 27.97 26.35 -.88 -4.7 SLGreen N SLG 3.25 3.6 33 106.54 89.46 844 91.19 4109 93.79 90.73 -1.65 -9.7tSL Grn pfI N SLGpI 1.63 6.6 26.00 24.67 13 24.63 352 24.82 24.61 -.13 -1.8 SLM Cp Q SLM 12 12.46 9.65 3068 9.94 20523 10.73 9.79 -.64 -12.0 SLM Cp pfB Q SLMBP 3.32e 4.9 73.00 62.47 2 67.75 36 68.47 66.50 -.60 -1.5 SM Energy N SM .10 .4 33.76 16.11 3216 25.32 14121 29.19 24.82 -3.64 +14.7tSmartGlb n Q SGH 5 56.69 26.09 375 26.76 2691 29.92 26.05 -2.77 -20.6 SMTC hg Q SMTX 3.18 1.41 14 2.76 228 2.78 2.62 +.03 +46.0 SORL Q SORL 3 8.45 3.51 49 3.87 434 4.10 3.57 -.09 -42.4tSP Plus Q SP 18 41.70 30.49 45 31.49 583 33.83 30.49 -.82 -15.1tSPAR Gp h Q SGRP 3.75 .89 3 .98 452 1.22 .89 +.05 -20.7 SpdrDJIA N DIA 3.98e 1.6 269.28 232.35 5883 246.53 31431 255.44 244.31 -7.79 -.3 SpdrGold N GLD 129.52 111.06 15733 116.77 50492 117.65 115.43 +.76 -5.6tSpdrStxx50 N FEU 1.24e 4.0 38.51 30.81 198 30.97 314 32.00 30.56 -1.04 -13.8tSpdrNoANR N NANR 37.79 30.77 47 30.84 148 33.30 30.46 -2.44 -13.0tSpdrLwCbn N LOWC 1.69e 2.0 96.40 84.34 3 83.57 37 87.20 83.10 -3.32 -6.9tSpdrEuro50 N FEZ 1.18e 3.4 44.23 34.35 7548 34.73 27941 35.85 34.16 -1.18 -14.7 Spd MsciCh N XINA 26.62 16.12 3 17.10 15 17.43 16.85 +.53 -28.5tS&PEAsia N GMF 1.81e 2.1 116.07 85.78 22 86.23 184 89.72 85.33 -1.80 -17.5tSpdSol UK N ZGBR 1.33e 2.8 56.39 47.71 3 47.69 9 49.13 47.19 -1.20 -11.4tSpdSolGer N ZDEU 1.17e 2.1 70.20 54.36 1 54.43 4 55.19 53.80 -2.26 -16.9tSpdSolJpn N ZJPN .85e 1.2 83.54 72.23 0 71.79 1 75.68 71.79 -3.53 -8.7tSpdSolCda N ZCAN 1.61e 3.0 62.76 54.73 1 54.54 17 56.18 53.77 -1.94 -10.8tSpdrEuSmC N SMEZ 1.15e 2.2 69.46 53.07 2 53.28 4 55.31 52.96 -2.25 -16.7tS&PChina N GXC 1.31e 1.5 123.91 84.29 71 84.90 349 89.91 83.93 -1.60 -20.8 SpdrWldQu N QWLD 1.30e 1.8 80.30 71.99 1 72.38 4 74.66 72.27 -2.57 -4.0tSpdrEMQu N QEMM 1.31e 2.4 69.92 53.95 10 53.90 34 55.69 53.40 -1.46 -16.4tSpdrEafeSt N QEFA 1.62e 2.8 68.94 58.16 25 58.43 87 60.39 57.81 -2.00 -10.1tSpdrGblDv N WDIV 3.11e 4.1 74.14 63.89 22 64.05 78 65.94 63.50 -1.84 -9.6tSpAcwiIMI N ACIM 1.50e 2.0 84.34 73.84 5 74.03 41 76.97 73.16 -2.52 -6.1tSpdEMkt s N SPEM 42.47 31.50 771 31.81 3342 33.04 31.44 -.69 -16.6tSpdrEMDv N EDIV 1.68e 5.9 36.64 27.89 41 28.43 252 29.18 27.89 -.37 -13.5tSpdrGlbNR N GNR .93e 2.1 53.32 44.71 400 45.11 906 47.60 44.51 -2.42 -8.1 Spd EmEu n N GUR Spd IntUt n N IPU Spd EMLA n N GML Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.4 49.49 43.96 113 45.67 504 46.41 45.12 -.43 -6.6tSpdrEMSmC N EWX 1.00e 2.5 55.81 40.43 64 40.68 284 42.24 40.24 -.83 -21.8tSpdrIntDiv N DWX 2.22e 6.3 42.92 35.05 85 35.28 551 35.97 34.94 -.69 -14.4tSpdMS xUS N CWI .79e 2.3 42.01 33.67 385 33.83 1335 35.16 33.37 -1.16 -13.3tSpdrSPGbl N GII 1.63e 3.5 53.30 46.53 13 46.60 65 47.44 46.20 -1.16 -10.0 SpdrIntRE N RWX 1.25e 3.4 42.54 36.15 513 36.69 3240 37.18 36.24 -.43 -9.4tSpdrIntlSC N GWX 3.63e 1.6 37.99 30.39 174 30.16 538 31.86 29.83 -1.67 -15.0tSpdrWldxUS N SPDW .79e 2.9 33.84 27.61 923 27.66 5357 28.87 27.31 -1.19 -12.7 SP Mid N MDY 2.94e .9 374.10 321.61 1947 326.63 8993 342.06 321.76 -14.17 -5.4 S&P500ETF N SPY 4.13e 1.6 293.94 252.92 200938 265.33 744129 277.36 262.29 -10.92 -.6tSpdrRRtn N RLY .44e 1.8 27.62 24.85 13 24.91 69 25.76 24.66 -.83 -5.8tSpdrIncAll N INKM 1.08e 3.4 34.66 31.64 1 31.61 56 31.88 31.61 -.27 -6.0tSpdrGblAll N GAL 1.04e 2.7 40.37 35.86 48 36.07 109 36.91 35.65 -.77 -5.7 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 1084 47.04 5545 47.24 47.03 -.13 -.3 SpdrUShBd N ULST .16 .4 40.82 40.15 85 40.31 315 40.32 40.28 +.01 +.3 SpdrCreEq N SYE 1.63e 1.3 82.39 70.98 1 74.86 7 77.02 74.62 -3.27 +.3 SpdrDblTac N TOTL 1.17e 49.13 46.74 289 47.01 2947 47.06 46.80 +.19 -3.4 SpdrValEq N SYV 4.21e 1.6 70.61 62.32 4 63.62 10 66.00 63.30 -2.71 -3.9 SpdrGroEq N SYG 1.85e .8 87.50 76.00 48 77.91 54 81.37 77.84 -4.01 -1.9tSpdrBiot s N XBI .44e .5 101.55 77.08 11181 80.42 63957 85.65 77.08 -5.00 -5.2 Spdr Div N SDY 3.80e 2.0 100.07 87.95 824 91.29 3278 94.65 90.38 -2.97 -3.4tSpdrGbDow N DGT 1.52e 1.9 91.75 78.58 2 78.73 17 81.73 77.64 -3.41 -7.9tSpdrHome N XHB .15e .5 47.20 32.62 9258 32.59 36139 34.12 32.13 -1.04 -26.4tSpdrS&PBk N KBE .53e 1.3 52.00 40.31 4228 41.07 18315 43.70 40.31 -2.28 -13.2tSpdrS&PCM N KCE .91e 1.8 62.51 50.13 13 50.72 86 52.94 50.13 -2.31 -12.5tSpdrS&PIn s N KIE 32.78 28.93 323 29.25 1092 30.58 28.87 -1.27 -4.7 Spd LgCap s N SPLG 34.47 29.65 1091 31.04 3390 32.45 30.69 -1.26 -.9 SpdrLCpG s N SPYG 38.55 31.38 4957 34.51 12863 36.08 34.04 -1.31 +4.6 SpdrLCapV s N SPYV 32.54 28.45 800 28.77 5821 30.16 28.54 -1.32 -6.2 Spd MidC s N SPMD 37.08 31.17 470 32.04 3173 33.45 31.55 -1.28 -4.0tSpdMCpG s N MDYG 57.23 49.02 194 49.36 567 51.37 48.63 -1.90 SpdrMCpV s N MDYV 54.94 47.31 146 48.13 675 50.59 47.41 -2.36 SpdrNY Tch N XNTK .41e .5 98.30 81.11 39 82.55 143 86.56 81.30 -2.82 -1.5tSpdrSemi s N XSD .16e .3 79.40 63.34 178 63.67 1052 68.74 62.48 -4.41 -8.8 SpdrSCp s N SLYG 70.00 53.68 315 58.51 1138 60.92 57.35 -1.99 SpdrSCpV s N SLYV 71.23 58.57 226 60.60 1032 63.01 59.47 -1.86 SpdrRs3K s N THRK 36.63 31.39 988 32.85 4078 34.35 32.49 -1.37 -1.1 SpdrWilRE N RWR 2.90e 3.2 98.11 81.59 127 89.92 573 92.13 88.27 -.36 -4.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 49

SpdrShTTr N SPTS .27 .9 30.10 29.33 1628 29.45 3629 29.47 29.38 +.08 -1.4 SpFcStIn n N XITK 107.00 76.68 43 86.59 116 91.58 84.83 -3.25 +10.9 Spdr1500VT N VLU 4.85e 1.8 109.69 96.27 11 98.62 13 102.63 97.82 -5.86 -3.3 SpdrScored N CBND .99 3.2 32.49 29.94 9 30.49 14 30.53 30.41 +.09 -5.5tSpdrIntCBd N IBND .14e .4 36.87 32.72 9 32.92 107 33.18 32.72 -.23 -6.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 2265 30.74 8339 30.75 30.71 +.2 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 60 55.75 401 55.87 55.40 +.33 +.2 SpdrWFPf N PSK 2.59e 6.2 45.19 40.94 65 41.54 282 41.69 41.19 +.08 -5.7tSpdrBarITB N BWZ .01e 33.49 30.68 16 30.85 71 30.91 30.68 -.09 -4.0 SpdrBarcCv N CWB 3.55e 4.6 54.99 48.86 878 49.51 6909 51.07 49.10 -1.14 -2.2tSpdrLTBd s N SPLB 28.77 25.38 93 25.47 1172 25.52 25.38 +.03 -11.0 SpdrITBd N SPIB .92 2.8 34.55 32.95 438 33.11 4496 33.12 32.99 +.12 -3.2 SpdrBarMBB N MBG .83 3.3 26.26 24.82 17 25.04 311 25.08 24.90 +.11 -3.8 SpdrEMBd N EBND 30.91 25.43 171 26.27 868 26.39 26.03 -.05 -11.5 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 2770 27.09 13578 27.29 27.05 -.11 -1.7tSpdrLehHY N JNK 2.30 6.6 37.35 35.16 19106 35.09 78837 35.47 35.07 -.28 -4.4 SpdShTBd N SPSB .40e 1.2 30.67 30.06 1161 30.13 6946 30.14 30.08 +.04 -1.0 SP IntTip N WIP .41e .3 60.27 51.62 14 52.81 136 52.98 52.31 +.05 -8.2 SPLIntTB s N BWX 29.72 26.86 148 27.13 932 27.16 26.99 +.02 -4.6tSpdrTrans s N XTN .25e .4 69.36 56.96 57 57.75 336 60.81 56.72 -2.82 -11.4 SpdrTelcm N XTL .68e 1.0 77.41 65.10 9 68.04 63 72.11 67.24 -3.18 -.4 SpdrHCSv s N XHS .61e .1 77.35 56.18 10 70.01 75 73.65 69.11 -4.05 +13.7 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 164 75.82 823 80.04 74.46 -3.76 +17.7 SpdrSf&Sv s N XSW .19e .2 97.61 67.55 24 78.34 82 82.06 77.02 -2.55 +12.8tSpdrMLCrs N CJNK 1.01e 4.0 27.04 25.01 26 25.13 65 25.25 25.01 -.04 -5.5 SpdrAerDf s N XAR 1.70e 1.1 101.22 78.91 253 87.60 1110 92.23 86.09 -4.35 +4.8 SpdAgBd n N SPAB 28.84 27.30 316 27.49 2151 27.52 27.33 +.12 -4.3tSpdrBarcTip N IPE 1.04e 1.8 56.77 53.61 77 53.91 411 53.92 53.61 +.22 -4.2 SprBl 1-3b rs N BIL 91.60 91.37 6699 91.58 14075 91.58 91.53 +.05 +.2 SpdLgTr s N SPTL 37.00 32.47 834 33.15 1666 33.26 32.76 +.36 -9.4 SpdrLehIntTr N ITE .74 1.3 59.92 57.60 30 58.25 331 58.30 57.81 +.43 -2.0tSpdrS&P RB N KRE .74e 1.4 66.04 50.69 16865 51.92 78953 55.05 50.69 -2.79 -11.8 Spdr1500MT N MMTM 1.61e 1.4 132.75 109.03 2 116.90 14 124.36 115.00 -3.33 +1.9tSpdDorWrF Q DWFI 25.82 22.74 7 22.84 115 22.96 22.74 -.07 -9.7 SpdrRetl s N XRT .49e 1.1 52.96 38.69 9939 46.28 39058 47.59 45.52 +.05 +2.4 SpdNuBMu s N TFI 49.33 46.95 818 47.17 5420 47.29 47.03 +.10 -3.7 SpdrPhm s N XPH 3.00e .8 49.97 38.71 59 42.90 990 45.36 42.15 -2.39 -1.4 SpdrOGEx N XOP .73e 2.0 45.45 30.98 24148 35.92 108917 40.09 35.07 -4.08 -3.4 SpNuBST rs N SHM 48.65 47.51 511 47.60 3196 47.60 47.52 +.08 -.6 SpdrGendr N SHE 78.06 66.80 9 69.64 51 72.89 69.25 -3.00 -1.7tSpdrOGEq N XES .49e 3.5 19.29 13.55 1519 13.87 8664 15.34 13.35 -1.47 -19.0 SpdR1KLVF N ONEV 78.13 68.57 2 70.54 15 72.88 70.01 -2.42 -2.8tSpdrMetM N XME .24e .8 39.62 29.68 3513 30.22 16851 32.70 29.65 -2.13 -16.9tSpdrR1KMo N ONEO 77.52 67.50 9 67.55 64 70.81 66.86 -3.10 -7.1 SpdrR1KYF N ONEY 75.30 65.47 1 65.93 8 68.80 65.85 -2.90 -5.9 SpdSPXHiD N SPYD 38.75 34.64 564 35.81 4126 36.98 35.60 -1.06 -4.4 SpdrFosFFr N SPYX 71.57 61.70 29 64.69 223 67.14 63.58 -2.46 -.2 SpdrR1KLV N LGLV 5.40e 1.9 99.24 85.68 12 90.92 31 93.48 90.33 -2.63 +.4 SpdrUsaSt N QUS .54e 84.64 73.20 8 77.03 54 80.25 74.81 -2.88 -.3 Spd SP600 s N SLY 78.25 62.50 180 66.27 601 68.98 64.97 -2.15 SpdrSPXBbk N SPYB .41e 68.19 58.36 6 60.08 16 62.90 59.64 -2.55 -3.6 SpdrSCap n N SPSM 34.15 28.11 707 29.15 2846 30.51 28.63 -1.17 -7.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 38 18.91 167 18.92 18.82 +.06 -2.0 SpdrR2KLV N SMLV 2.16e 2.4 100.17 84.63 10 88.75 39 91.52 88.00 -2.34 -2.8 SPI Eng rs Q SPI 2.61 .25 86 .27 1551 .32 .27 -.02 -57.4 SPS Cmce Q SPSC 100.68 45.02 429 94.76 1204 97.65 81.71 +10.82 +95.0 SPX Cp N SPXC 13 39.28 28.09 193 29.59 1412 30.75 29.14 -.61 -5.7tSPX Flow n N FLOW 37 54.92 37.65 218 38.71 1011 41.25 37.51 -2.19 -18.6tSRC Eng A SRCI 10 13.32 7.31 3928 7.19 16493 8.40 7.02 -1.14 -15.7 SS&C Tch s Q SSNC .32f .6 31 60.97 39.15 1622 49.29 11284 52.50 49.00 -1.00 +21.8 SSLJ.cm hn Q SSLJ 5.75 .48 309 .70 765 .83 .66 -.08 -80.1 SSR Mng g Q SSRM 22 11.44 7.64 819 10.12 4225 11.05 10.09 -.79 +15.1tSTMicro N STM .40 2.9 15 26.43 13.63 6232 13.88 39959 16.19 13.56 -2.00 -36.4 SVB FnGp Q SIVB 20 333.74 185.41 2572 231.79 5854 286.05 220.01 -50.05 -.8tSVMK n Q SVMK 20.00 10.72 368 11.39 2128 13.03 10.72 -1.63 -33.9 SabanCap n Q SCAC 10.20 9.84 10.14 10 10.17 10.10 +.02 +2.3 Saban un Q SCACU 11.65 10.25 10.77 0 10.77 10.77 +.17 +2.3 SABESP N SBS .39e 5.2 11.96 5.58 6141 7.49 23669 7.82 7.36 +.02 -28.3tSabnR N SBR 2.63e 7.1 17 50.00 35.82 39 36.78 249 38.50 35.82 -1.57 -17.5 SabraHltc Q SBRA 1.87e 8.7 10 23.83 15.78 1771 21.45 7843 22.13 21.14 -.35 +14.3 SabreCorp Q SABR .56 2.4 27 26.78 17.79 3009 23.13 10760 25.00 23.10 -1.77 +12.8 SachemC n A SACH .48f 11.3 4.55 3.30 29 4.26 246 4.40 4.26 -.07 +8.2 SAExplr rs Q SAEX 73.80 5.40 32 6.02 421 6.95 5.73 -.78 -86.3tSafeBulk N SB .04 1.6 4.00 2.31 339 2.55 2169 2.70 2.31 +.01 -21.1 SafeBlk pfC N SBpC 2.00 9.1 24.88 20.38 22.00 19 22.77 21.99 -.69 -7.9tSafeB pfD N SBpD 2.00 9.0 24.46 21.50 8 22.30 46 22.68 21.50 -.31 -5.2tSafegdSci N SFE 14.40 8.26 132 8.47 642 8.96 8.24 -.35 -24.4 SafeInco n N SAFE .60 3.4 20.17 15.57 38 17.50 280 17.96 16.57 +.93 -.6 SaftyInsGr Q SAFT 3.20 3.9 21 99.70 70.45 29 83.05 137 85.74 80.07 -.73 +3.3tSagaComm Q SGA 1.20 3.5 4 46.80 34.60 12 34.50 30 36.52 34.50 -.75 -14.7 SageThera Q SAGE 195.97 59.57 315 119.71 1858 125.05 112.55 -2.61 -27.3tSaia Inc Q SAIA 28 87.05 56.86 277 57.80 1345 61.09 56.76 -2.65 -18.3 SailptTch n N SAIL 34.60 12.82 1412 23.45 6752 26.54 23.13 -2.58 +61.7tStJoe N JOE 46 20.00 14.78 420 15.16 1199 15.37 14.78 -.06 -16.0tSalemMda Q SALM .26 9.0 11 6.70 2.88 43 2.90 394 3.26 2.88 -.28 -35.6 Salesforce N CRM 161.19 97.81 7455 135.52 33641 143.80 132.61 -4.97 +32.6 SalMidMLP N SMM .68 7.8 12.20 8.53 151 8.76 688 9.77 8.76 -1.03 -20.5 SalisbryBc Q SAL 1.12 2.9 15 51.80 34.65 39.01 1 42.50 39.01 -2.99 -12.6 SallyBty N SBH 11 19.17 13.72 1437 17.06 10979 18.10 16.08 -.28 -9.1 SJuanB N SJT .65e 12.5 11 10.54 4.50 225 5.22 682 5.63 4.91 -.35 -36.7tSanchezEn N SN 6.19 1.73 1895 1.84 13602 2.24 1.73 -.39 -65.3 SanchzM rs A SNMP 1.80 25.3 13.25 6.55 20 7.12 190 7.29 6.93 -35.9 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 486 100.20 1882 101.07 96.32 -.21 -27.8tSandRidge N SD 21.90 9.21 243 9.28 2024 10.46 9.21 -1.16 -56.0 SandRMiss N SDT .22e 19.0 1 2.30 .73 63 1.18 461 1.28 1.15 -.08 +42.9 SandRMs2 N SDR .21e 18.1 1 2.00 .74 146 1.19 664 1.25 1.15 -.02 +39.8 SandRdgP N PER .50e 19.8 6 3.00 1.80 1308 2.54 1984 2.79 2.50 -.24 +23.9 SandstG g A SAND 5.64 3.52 1427 3.79 6311 4.16 3.75 -.37 -24.0tSndySpr Q SASR 1.12 3.3 15 43.87 33.38 173 34.43 1024 37.38 33.38 -2.55 -11.8 Sanfilp Q JBSS .55a .8 24 79.37 54.32 57 71.05 209 72.60 66.15 +.52 +12.3 SangTher Q SGMO 27.50 11.30 1594 13.15 10192 13.89 12.32 -.74 -19.8tSanmina Q SANM 13 39.40 23.35 453 23.00 1755 25.09 22.67 -1.58 -30.3 Sanofi N SNY 1.58e 3.7 49.72 37.43 1999 42.60 8809 44.66 41.92 -1.97 -.9 Sanofi rt Q GCVRZ .60 .20 175 .50 1471 .52 .48 -.01 +32.1 SantCUSA N SC .23e 5 21.81 14.75 1080 17.63 6882 18.87 17.32 -1.18 -5.3 SaratogaI N SAR 2.04 9.7 28.30 19.62 29 21.11 316 23.00 20.80 -1.46 -5.6 SaratIn23 n N SAB 1.69 6.6 26.79 25.31 0 25.59 43 25.78 25.54 -.07 -.8 SareptaTh Q SRPT 176.50 46.07 996 122.37 6478 135.61 116.75 -11.85 +119.9 Sasol N SSL 1.41e 4.3 39.73 28.31 252 32.75 905 35.57 32.37 -2.55 -4.3 SaulCntr N BFS 2.08 4.0 17 65.32 46.71 24 51.50 108 53.52 50.72 -.20 -16.6 SaulCtr pfC N BFSpC 1.72 7.0 25.65 23.79 6 24.60 12 25.33 24.60 -.40 -2.8tSaulCt pfD N BFSpD 23.98 21.87 5 21.87 38 23.11 21.60 -.85 -5.6 Savara rs Q SVRA 17.19 7.85 130 9.20 622 9.85 8.94 -.29 -38.0tscPhrma n Q SCPH 18.17 4.03 16 3.91 107 4.89 3.88 -.51 -67.7 ScanSource Q SCSC 13 44.27 31.40 69 37.43 420 38.45 35.11 -.05 +4.6tSchlmbrg N SLB 2.00 3.8 31 80.35 52.77 11131 52.90 65713 58.61 51.84 -5.57 -21.5 Schmitt h Q SMIT 4.47 1.85 8 2.73 77 2.80 2.58 -.05 -.4tSchndrNt n N SNDR .24 1.2 30.52 20.29 833 20.82 6870 21.65 20.14 -.53 -27.1tSchnitzer Q SCHN .75 2.8 7 38.85 23.70 531 27.15 3017 27.92 23.70 +2.15 -19.0 ScholRck n Q SRRK 27.02 13.09 34 23.83 252 24.51 20.50 +2.97 +53.7 Scholastc Q SCHL .60 1.5 47.94 33.85 97 41.16 514 43.39 40.24 -1.34 +2.6 SchwUSMkt N SCHB .96e 1.5 71.36 61.07 4105 63.84 10604 66.74 63.08 -2.63 -1.1 SchwUSLgC N SCHX .98e 1.5 70.50 60.45 4625 63.36 12237 66.24 62.63 -2.61 -.7 SchwLCGr N SCHG .63e .9 82.71 66.57 1173 73.61 3453 77.21 72.68 -3.10 +4.1 SchwLCVal N SCHV 1.14e 2.2 58.00 51.13 1148 51.95 3369 54.19 51.49 -2.13 -5.0 SchwMCap N SCHM .59e 1.1 58.83 49.78 397 51.37 2182 53.72 50.70 -2.08 -3.6 SchUSSmC N SCHA .76e 1.1 78.34 65.16 695 66.64 3170 69.85 65.46 -2.81 -4.4tSchwEMkt N SCHE .49e 2.1 31.08 23.26 2257 23.55 7804 24.43 23.22 -.47 -15.7 Sch 1000 n N SCHK 29.00 24.88 390 26.03 947 27.21 25.76 -1.08 -.9tSchEMLgC N FNDE .39e 1.5 33.13 26.40 1006 26.64 3162 27.61 26.31 -.67 -10.2tSchIntSmCo N FNDC .55e 1.8 38.22 30.76 376 30.68 2577 32.16 30.39 -1.45 -14.7tSchIntLgCo N FNDF .61e 2.2 32.54 27.07 870 27.18 6936 28.27 26.86 -1.11 -10.6 SchUSSmCo N FNDA .36e 1.0 41.83 35.17 395 36.27 2626 37.82 35.74 -1.36 -4.3 SchUSLgCo N FNDX .54e 1.5 40.40 35.12 964 36.50 3563 38.14 36.15 -1.53 -2.6 SchUSBrd N FNDB .61e 1.7 40.32 34.94 39 36.23 127 37.80 36.00 -1.54 -2.8 SchwUSDiv N SCHD 1.13e 2.3 54.60 47.08 2515 48.97 6979 50.71 48.58 -1.59 -4.3tSchwIntEq N SCHF .71e 2.3 36.35 30.09 6041 30.22 28595 31.45 29.80 -1.20 -11.3 SchwAggBd N SCHZ 1.09 2.2 52.35 49.65 849 49.94 2771 49.98 49.70 +.21 -4.0 SchwREIT N SCHH .89e 2.2 43.51 36.27 716 40.22 4120 41.20 39.44 -.18 -3.4 SchIntUSTr N SCHR .86 1.7 53.85 51.31 360 51.89 1388 51.93 51.50 +.41 -2.7 SchSTUSTr N SCHO .35 .7 50.35 49.43 1098 49.60 3042 49.65 49.50 +.10 -.9tSchUSTips N SCHP 55.60 53.09 376 53.37 2267 53.40 53.09 +.17 -3.7tSchwIntSC N SCHC .59e 1.9 39.15 31.63 892 31.50 3016 33.14 31.23 -1.65 -14.0tSchwab N SCHW .52 1.2 20 60.22 42.31 13461 43.19 60019 47.01 42.01 -3.64 -15.9 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.10 27 25.70 129 25.86 25.52 +.02 -4.4 Schwb pfD N SCHWpD 27.60 25.06 51 25.84 274 25.96 25.75 -.16 -4.3tSchwitMau N SWM 1.72 5.3 11 48.06 32.07 123 32.17 948 34.57 31.74 -2.04 -29.1 SciApplic N SAIC 1.24 1.8 16 93.31 66.63 262 68.59 1353 73.31 67.18 -2.74 -10.4tSciGames Q SGMS 62.80 20.45 1477 20.99 8040 23.06 20.25 -1.74 -59.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 3 25.30 14 25.31 25.24 +.04 -.6tScorpBlk rs N SALT .08 1.3 8.85 5.91 708 6.25 5704 6.74 5.91 -.07 -15.5tScorpioTk N STNG .04 2.5 3.70 1.48 4243 1.62 26630 1.77 1.48 -.12 -46.9 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 2 24.64 17 24.70 24.40 +.12 -.9 ScorpT19 n N SBBC 25.89 24.62 0 25.29 16 25.35 25.26 +.02 -.5tScotts N SMG 2.20f 3.3 16 110.12 67.11 450 67.28 2615 72.75 66.54 -4.97 -37.1 ScrippsEW Q SSP .20 1.3 51 19.26 10.69 311 15.95 2553 18.20 15.76 -1.27 +2.0tScynexis Q SCYX 2.45 .93 226 1.02 2757 1.08 .93 -.01 -56.0 Sea Ltd n N SE 17.19 10.06 452 12.62 3080 13.24 12.26 -.32 -5.3 SeaChange Q SEAC 4.03 1.38 468 1.67 736 1.75 1.66 -.06 -57.5 SbdCp A SEB 6.00 .2 13 4499.95 3525.00 0 3770.00 1 3835.00 3683.00 -31.08 -14.5 SeabGld g N SA 15.30 9.80 498 13.19 2480 14.79 13.19 -1.34 +16.7tSeacstBkg Q SBCF 19 34.95 22.42 295 24.79 1523 27.18 21.74 -2.08 -1.7 SeacorHld N CKH 59.00 40.59 87 47.91 521 48.58 45.20 +.87 +3.7 SeacrMar N SMHI 26.20 11.66 39 20.19 130 20.34 18.07 +.54 +72.6 Seadrill n N SDRL 26.72 15.76 523 19.99 3235 23.93 19.62 -4.00 -4.8 Seadrill N SDLP .40 11.7 4.20 2.60 172 3.42 881 3.54 3.25 -.12 -6.6 SeagateT Q STX 2.52 6.5 10 62.70 36.07 10746 38.80 27932 44.36 36.69 -5.01 -7.3tSealAir N SEE .64 2.0 16 49.94 30.22 2808 31.34 16885 32.26 30.22 -.76 -36.4 SeanrgM rs Q SHIP 1.66 .70 261 .85 4688 1.09 .82 -.02 -18.8 SearsH&O Q SHOS 3.95 1.38 21 2.54 70 2.83 2.51 -.18 -2.3 Seaspan N SSW .50 6.8 11 10.72 5.50 624 7.32 4818 8.61 7.15 -1.01 +8.4 Seaspn pfE N SSWpE 2.06 8.3 26.30 23.33 16 24.78 69 25.38 24.63 -.04 -.2 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 2 25.16 177 25.18 25.11 +.03 -1.5 Seaspn pfD N SSWpD 1.99 8.2 25.48 23.44 22 24.20 96 24.74 24.10 +.06 -1.7 Seaspn pfH N SSWpH 25.57 22.84 27 24.23 104 24.90 24.14 +2.5 Seaspn pfG N SSWpG 25.99 23.09 27 24.64 103 25.30 24.57 -.06 +1.4 Seaspan n N SSWA 25.51 23.15 3 24.41 54 24.42 24.36 +.01 +.4 SeaSpine n Q SPNE 18.42 8.76 74 17.07 422 17.29 16.19 +.57 +68.7 SeattGen Q SGEN 84.37 47.75 5593 55.30 10334 71.63 51.14 -16.50 +3.4 SeaWorld N SEAS 32.47 10.42 1051 26.09 7152 29.35 25.64 -2.94 +92.3 SecndSight Q EYES 2.58 1.05 119 1.60 852 1.68 1.56 +.03 -16.2 ScndSght wt Q EYESW 1.02 .29 .79 -6.5 Secoo n Q SECO 15.48 6.78 192 8.54 702 10.37 8.50 -1.22 -11.6 SecWkA A n Q SCWX 15.88 7.83 202 15.09 785 15.84 14.34 +.43 +70.1 SecNtl lf Q SNFCA .23t 3 5.90 4.05 7 5.70 56 5.90 5.70 -.08 +14.0 SelectBc lf Q SLCT 16 14.25 11.44 44 12.19 304 12.57 11.95 +.12 -3.6tSelEngS n N WTTR 21.96 9.72 546 10.12 2683 10.90 9.72 -.78 -44.5 SelIncREIT Q SIR 2.04 10.6 17 26.26 17.90 1359 19.20 8449 20.51 19.12 -.20 -23.6 SelIntCon n Q SIC 13.00 9.65 9 9.80 12 10.19 9.65 -.21 -22.5tSelMedHld N SEM 11 21.65 15.85 658 16.18 3305 17.25 15.83 -.91 -8.3tSelectaB n Q SELB 22.68 6.32 527 6.53 4619 15.16 6.02 -7.28 -33.4 SelectvIns Q SIGI .80f 1.3 21 65.93 53.55 379 61.84 1590 62.60 58.34 +1.34 +5.3 SelctIns 43 N SGZA 1.47 6.0 25.79 24.17 17 24.60 46 24.75 24.30 -.15 -2.3tSemGroup N SEMG 1.89 10.1 30.95 18.87 509 18.64 3433 21.24 18.26 -2.45 -38.3tSemiMfg N SMI 12 9.14 3.88 461 3.91 2345 4.44 3.86 -.40 -54.3 SmLEDS rs Q LEDS 10.49 2.01 72 3.86 462 4.50 3.75 -.43 +3.4 SempraEn N SRE 3.58 3.2 18 127.22 100.49 1324 112.81 7191 117.07 111.76 -3.80 +5.5 Sempra pfA N SREpA 107.00 95.95 208 100.29 257 102.56 100.29 -2.68 +1.1 Semtech Q SMTC 54 60.55 31.30 399 43.93 2645 49.16 41.90 -4.67 +28.5 SendGrid n N SEND 38.66 17.50 745 31.95 4685 34.00 30.31 -.29 +33.3 SenecaA Q SENEA 36.60 25.45 6 31.35 56 32.23 30.16 +.13 +2.0 SenesTc n Q SNES 3.87 .30 347 .84 3939 1.04 .79 -.02 +16.4 SenHous Q SNH 1.56 9.5 10 19.98 14.86 1450 16.45 7114 17.18 16.30 -.18 -14.1 SenHous 42 Q SNHNI 1.41 6.1 25.67 22.48 8 23.06 55 24.19 22.90 -.07 -8.7 SenHous 46 Q SNHNL 1.56 6.2 27.22 24.82 18 24.97 60 25.40 24.85 -.04 -7.0 Senmiao n Q AIHS 8.91 3.75 9 4.18 47 4.30 4.00 +.02 -26.0 Senomyx Q SNMX 1.71 .83 35 1.49 519 1.50 1.48 +.01 +14.6tSensient N SXT 1.44f 2.3 19 79.34 62.20 975 62.76 5696 65.03 60.73 -1.72 -14.2 SensusHlt n Q SRTS 8.88 4.91 70 6.09 544 6.40 5.69 +.47 +18.0 SentEn n Q STNL 14.21 9.60 2 10.15 949 10.20 10.06 -.04 +4.1 SentEn un Q STNLU 10.98 8.03 102 10.50 2999 10.90 10.28 -.19 +5.3 SequansC N SQNS 2.61 1.23 93 1.34 417 1.38 1.28 -.01 -29.8 SeqentialB Q SQBG 2.90 1.36 55 1.37 316 1.47 1.36 +.01 -23.0 SeresTh n Q MCRB 11.35 5.64 115 6.18 501 6.98 6.17 -.35 -39.1 Seritage n N SRG 1.00 2.6 51.89 34.07 360 38.26 2658 40.96 37.42 -2.51 -5.4 Seritge pfA N SRGpA 1.75 7.4 25.30 20.02 21 23.70 41 23.95 23.00 +.45 -2.7 ServiceCp N SCI .68 1.6 28 44.53 33.16 1530 42.91 5572 44.03 41.99 -.56 +15.0 ServiceMst N SERV 24 45.64 29.29 1275 41.65 8901 44.53 41.44 -2.57 +21.3 ServcNow N NOW 206.30 112.84 3125 166.76 18859 184.66 162.18 -10.39 +27.9tSvcSource Q SREV 4.47 1.35 3715 1.32 9797 1.46 1.30 -.09 -57.3tServiFst s Q SFBS .44 1.2 17 44.95 34.15 189 35.84 966 36.71 34.15 -.69 -13.6 Servotr A SVT .16e 1.6 12.80 8.65 4 9.90 9 10.17 9.81 -.25 -11.1 SesenBio Q SESN 3.50 .62 913 1.48 4849 1.65 1.36 -.14 +82.5 SevStars h Q SSC 7.00 1.41 152 3.28 1423 3.95 3.11 -.46 -28.9 SevernBc Q SVBI .12 1.5 37 9.86 6.85 9 8.09 32 9.37 7.95 -.91 +11.5 ShakeShk n N SHAK 72 70.12 34.60 568 52.25 3366 55.40 50.41 -2.37 +20.9 SharingE rs Q SEII 33 12.40 2.10 6 2.60 73 2.89 2.50 -.21 -65.7 Sharps Q SMED 5.15 3.02 6 3.45 44 3.67 3.44 -.19 -15.7 SharpSprg Q SHSP 14.87 3.67 16 11.00 155 11.50 10.69 +149.8tShawCm g N SJR 1.18 23.44 18.42 779 18.43 3878 19.40 18.35 -.80 -19.3 ShellMidst N SHLX 1.53f 7.4 18 31.19 19.42 455 20.74 2987 21.55 20.50 -.43 -30.4 ShndTele s Q SHEN .26f .7 40.40 29.93 106 35.59 595 39.14 34.95 -2.84 +5.3tSherwin N SHW 3.44 .9 28 479.64 355.28 2142 370.44 7457 406.67 355.28 -32.94 -9.7 ShiftPixy n Q PIXY 6.35 2.00 45 3.69 257 3.87 3.60 +.12 +28.1 Shiloh Q SHLO 11 12.28 6.45 104 8.52 332 8.83 7.85 +.48 +3.9 Shineco n Q TYHT 2 4.60 .69 44 .74 320 .80 .70 -.04 -67.9 ShinhanFn N SHG 50.37 36.35 124 38.35 483 41.79 37.85 -.06 -17.3tShipFin N SFL 1.40 11.5 11 15.98 11.90 959 12.22 6260 13.00 11.90 -.64 -21.2 Shire Q SHPG 1.06e .6 87 182.36 123.73 1325 169.25 4662 177.13 167.75 -5.76 +9.1 ShoeCarnvl Q SCVL .32 .8 26 45.00 17.94 287 38.08 1761 40.74 37.55 +.52 +42.4 Shopify n N SHOP 176.60 92.41 2829 132.95 14442 138.34 122.05 +5.88 +31.6tShoreBcsh Q SHBI .32 2.0 16 20.09 15.25 10 15.99 290 16.82 15.25 -.64 -4.3 ShotSpot n Q SSTI 66.14 12.56 157 36.25 608 41.26 35.00 -3.75 +158.0 Shutterfly Q SFLY 100.34 39.76 733 58.92 2579 63.00 58.02 -2.46 +18.4 Shutterstk N SSTK 3.00e 37 55.76 33.34 235 44.82 1276 46.49 43.70 -.14 +4.2 SibanyeG N SBGL .14r 4.9 5.44 2.02 5263 2.86 21506 3.26 2.84 -.31 -41.1 SiderurNac N SID 3.53 1.91 2943 2.50 13312 2.70 2.40 -.08 +2.0 SiebertFn Q SIEB .10a .8 21.61 3.60 7 13.20 39 14.61 13.20 -.72 -2.2tSiennaBi n Q SNNA 25.71 9.73 47 9.63 636 12.97 9.31 -1.62 -46.9 Sientra Q SIEN 26.79 8.79 405 19.24 1315 23.02 19.21 -3.03 +36.8 SierraBc Q BSRR .64 2.4 15 31.19 24.32 46 27.08 285 27.61 25.79 +.13 +2.0 SierraMt n A SMTS 3.00 2.13 66 2.31 281 2.43 2.30 -.05 -6.9 SierOnc g n Q SRRA 4.09 1.48 899 1.78 2095 1.87 1.60 +.01 -52.3 SierraWr Q SWIR 17 23.50 15.10 207 17.62 1186 18.96 17.35 -.60 -13.8tSifco A SIF 7.95 4.69 1 4.87 15 5.10 4.69 -.02 -26.8 SifyTech Q SIFY .02e 1.4 2.10 .78 96 1.20 401 1.38 1.15 -.09 +17.2 SigmaL hn Q SGLB 4.48 .73 366 1.52 7849 2.58 1.22 +.25 -29.3tSigmatr Q SGMA 8 11.61 4.27 6 4.27 75 4.86 4.27 -.25 -57.8tSignatBk Q SBNY 2.24 2.1 161.92 105.43 500 108.04 2571 114.85 105.43 -4.76 -21.3 SignetJwlrs N SIG 1.24f 2.4 77.94 33.11 1814 51.05 6632 54.39 48.64 -2.53 -9.7tSilganHld s Q SLGN .40 1.7 14 31.05 23.40 529 23.64 4678 26.83 23.14 -2.49 -19.6 SilcLtd Q SILC 1.00 2.3 20 77.95 32.00 174 43.60 665 44.00 38.76 +3.81 -37.8tSilcnLab Q SLAB 72 110.70 76.64 417 78.88 2822 84.85 75.89 -3.74 -10.7tSilicnMotn Q SIMO 1.20 3.2 14 61.85 39.82 592 37.92 2237 42.99 37.85 -4.22 -28.4 SilvrSun n Q SSNT .06e 4.84 2.90 0 3.55 4 3.70 3.55 -.10 -16.1 Silvrbow n N SBOW 34.76 21.53 11 27.64 111 29.83 27.57 -1.31 -7.0 Silvercrest Q SAMG .56 3.9 20 18.27 12.22 7 14.37 56 14.70 13.55 +.66 -10.5 SlvrcpMt n A SVM .02 47 3.12 2.12 234 2.35 1380 2.43 2.28 -.03 -10.3tSimmnsFst s Q SFNC .60 2.4 16 33.45 24.58 335 25.48 2379 26.62 24.58 -.92 -10.8 SimonProp N SPG 8.00 4.5 24 186.03 145.78 2013 179.76 10642 181.52 170.98 +4.99 +4.7 Simon pfJ N SPGpJ 4.19 6.1 77.98 66.50 0 69.15 2 70.20 68.75 -.82 -3.3 SimplyGd n Q SMPL 19.84 11.01 996 17.02 7166 19.70 17.01 -2.40 +19.4 SimpsnM N SSD .88 1.6 29 78.36 48.32 400 55.86 2532 60.28 55.22 -3.63 -2.7 Simulations Q SLP .24 1.2 42 23.95 14.25 37 20.23 299 20.88 19.64 +.11 +25.7tSina Q SINA 29 124.60 57.64 626 61.37 3707 63.64 57.64 +1.52 -38.8 Sinclair Q SBGI .72 2.7 11 40.15 25.13 1020 26.37 7331 29.98 26.04 -3.10 -30.3 SinoGlobl Q SINO 23 3.40 .88 208 1.15 4121 1.43 1.05 +.13 -55.1tSinopcShg N SHI 74.09 45.23 49 44.76 220 48.25 44.41 -2.07 -21.5 Sinovac h Q SVA 8.75 6.06 18 7.55 189 7.66 7.21 +.04 -4.2 SiriusXM Q SIRI .05f .8 32 7.70 5.17 36750 5.67 168510 6.15 5.62 -.34 +5.8tSiteone n N SITE 57 95.49 60.08 1109 62.31 3233 68.73 58.70 -4.69 -18.8tSitoMobl rs Q SITO 8.60 1.27 61 1.32 419 1.71 1.27 -.34 -80.4tSixFlags N SIX 3.12 5.8 17 73.38 51.91 2388 54.19 14986 67.37 51.91 -12.14 -18.6 Skechers s N SKX 14 43.08 23.80 2540 26.58 20476 30.03 25.76 -3.14 -29.8 SkySolar Q SKYS 1.95 .46 81 .55 682 .66 .53 -.10 -63.3 SkyWest Q SKYW .40 .8 14 65.80 42.85 438 50.00 1612 51.83 46.99 -.98 -5.8 Skyline N SKY 35 34.78 11.30 569 23.39 3840 24.55 21.75 -.84 +82.0tSkywksSol Q SWKS 1.52f 1.9 16 117.65 79.27 1561 81.08 9332 86.50 79.27 -4.08 -14.6 SleepNmbr Q SNBR 24 40.72 26.22 1535 34.03 6451 37.45 30.44 +2.05 -9.5 Smart&Fnl N SFS 20 10.00 4.45 323 5.28 1309 5.35 4.95 +.09 -38.2 SmartFn rs Q SMBK 18 27.69 19.49 14 21.15 128 23.69 20.90 -2.35 -2.5tSmartSnd n Q SND 11.06 2.55 904 2.75 3887 3.03 2.55 -.20 -68.2 Smartsh n N SMAR 33.98 18.06 332 23.45 1826 24.80 22.76 -.96 +20.3tSmith&N N SNN .61e 1.9 57 39.85 32.89 736 32.72 2568 34.02 32.34 -.68 -6.5tSmithAO s N AOS .88f 2.0 22 68.39 44.28 3326 43.74 15377 45.98 43.57 -1.44 -28.6 SmthM hrs Q SMSI 3.41 1.45 131 2.44 1164 2.85 2.40 -.28 -14.1 Smucker N SJM 3.40f 3.2 13 133.38 96.13 1181 105.36 5172 108.56 103.65 +.38 -15.2tSnapInc A n N SNAP 21.22 6.46 79685 6.28 183467 7.09 5.77 -.53 -57.0 SnapOn N SNA 3.28 2.2 14 189.46 141.63 858 148.71 5087 153.25 145.42 -1.80 -14.7 SocCapH n N IPOA 10.30 9.83 37 9.93 210 9.95 9.92 -1.6 SocCapH un N IPOA/U 11.58 10.02 10 10.17 68 10.22 10.11 -.00 -4.1tSocilRltyA n Q SRAX 7.95 2.32 82 2.43 704 2.96 2.32 -.35 -57.0tSocQ&M N SQM .99e 2.3 23 64.20 39.54 855 42.26 4741 42.55 39.54 +.72 -28.8tSocketM n Q SCKT 4.16 1.86 72 1.81 106 2.24 1.70 -.30 -49.4sSodaStrm Q SODA 50 143.47 61.05 156 143.03 854 143.47 142.82 -.07 +103.3tSogou n N SOGO 15.50 5.64 1586 5.74 6989 6.24 5.50 -.07 -50.4 Sohu.cm h Q SOHU 68.79 15.89 1122 17.08 3551 18.50 16.05 +.25 -60.6 Sol-Gel n Q SLGL 12.23 5.98 8 6.54 54 6.94 6.00 -.04 -38.9 SolarCap Q SLRC 1.64 8.1 11 22.55 19.70 97 20.28 419 20.82 20.19 -.40 +.3tSolarSCap Q SUNS 1.41 8.9 14 18.40 15.71 71 15.90 241 16.29 15.71 -.33 -10.5 SolarEdg n Q SEDG 18 70.74 29.95 1067 36.67 4500 40.62 35.12 -3.60 -2.3 SolarOilf n N SOI 23.98 12.97 633 13.66 2524 15.65 13.26 -1.94 -36.2 SolenoTh rs Q SLNO 3.60 1.32 306 2.00 507 2.26 1.76 +.12 +11.1 SolidBio n Q SLDB 54.84 6.83 105 33.11 691 35.89 30.20 -1.44 +46.4 Soligenix n Q SNGX 3.70 .91 81 1.17 848 1.29 1.11 -.10 -47.3tSolitario A XPL .71 .30 40 .30 496 .33 .30 -.03 -50.1tSonicAut N SAH .24 1.3 10 23.60 16.75 261 18.72 1168 19.27 16.75 +1.14 +1.5 SonicCorp Q SONC .64 1.5 28 44.87 23.22 859 43.26 4333 43.36 43.17 -.04 +57.4 SonicFdry Q SOFO 3.49 1.40 1 1.50 48 1.71 1.46 +.05 -50.2 SonocoP N SON 1.64 3.1 22 58.69 46.55 556 52.50 3300 55.79 51.81 -3.05 -1.2tSonomaPh Q SNOA 5.92 1.25 24 1.22 181 1.55 1.21 -.28 -77.6 Sonos n Q SONO 23.60 11.80 341 12.08 2562 13.12 12.01 -.07 -39.3 SonyCp N SNE 61.02 36.93 2727 52.41 8102 56.14 51.74 -3.26 +16.6 Sophiris Q SPHS 4.05 1.80 88 2.27 613 2.39 2.14 -.08 SorrentoTh Q SRNE 16 10.65 2.15 1816 3.15 8606 3.43 2.96 -.23 -17.1tSothebys N BID .40 1.0 15 60.16 41.01 720 40.89 2857 44.49 40.68 -2.91 -20.8 SotherlyH Q SOHO .50f 7.2 54 7.62 5.82 25 6.96 159 7.12 6.75 -.07 +7.9 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 25.37 3 25.89 25.27 -.34 -1.1 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 24.94 9 24.99 24.80 +.04 -1.6 SouMoBc s Q SMBC .52 1.5 14 41.49 33.71 9 33.96 42 37.75 33.91 -1.88 -9.7 SoundFin Q SFBC .56 1.6 21 40.87 32.10 0 36.05 5 38.73 35.67 -2.70 +6.0tSourcC N SOR 1.00 2.7 42.97 36.73 50 36.46 126 39.49 36.37 -1.55 -10.5 SoJerInd s N SJI 1.12 3.7 36.72 25.96 681 29.91 5343 35.45 29.70 -5.28 -4.2tSouthState Q SSB 1.44f 2.3 18 94.50 61.26 720 63.78 2253 76.16 61.26 -11.28 -26.8 SthcrssEn N SXE 2.29 .40 47 .45 481 .52 .42 -.04 -73.5 SCEd pfB A SCEpB 1.02 4.9 24.95 20.10 20.94 3 21.30 20.51 -.31 -9.0 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 0 22.00 4 22.95 21.51 +.25 -7.3 SCEd pfD A SCEpD 1.08 4.9 26.00 20.92 2 21.90 4 22.32 21.11 -.00 -9.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.99 12 24.25 23.50 +.12 -5.6 SouthnCo N SO 2.40 5.3 21 53.51 42.38 7821 44.86 31609 46.26 44.51 -.21 -6.7 SouthCo 75 N SOJA 1.56 6.1 27.38 25.22 30 25.68 187 25.89 25.63 +.06 -4.9 SouthCo ef N SOJB 26.25 22.05 56 22.69 252 22.92 22.45 +.15 -11.7 SouthCo77 n N SOJC 1.31 5.7 25.78 22.14 43 22.79 145 23.03 22.48 +.09 -10.5tSthnCopper N SCCO .23e .6 26 58.09 35.85 959 37.40 5965 38.79 35.85 -.88 -21.2tSthnFstBsh Q SFST 15 48.75 34.66 12 35.77 72 37.63 34.66 -.58 -13.3tSoNatBcVa Q SONA .32 2.1 28 18.24 14.37 106 14.99 298 15.76 14.37 -.42 -6.5tSsdeBTX Q SBSI 1.20 3.9 16 37.54 29.93 179 30.88 604 32.58 29.28 -1.46 -8.3tSwstAirl N LUV .64 1.3 8 66.99 49.02 10057 49.58 47111 58.53 48.33 -8.55 -24.2 SwtGas N SWX 2.08 2.7 24 86.87 62.54 138 78.34 869 81.81 77.39 -2.18 -2.7 SwGA Fn A SGB .48 2.2 16 26.04 19.39 21.75 3 23.20 20.96 -1.36 -9.4 SwstnEngy N SWN 6 6.72 3.42 26571 4.94 103479 5.60 4.73 -.62 -11.5tSparkEn s Q SPKE .72 9.4 15.30 7.73 112 7.75 453 8.65 7.70 -.74 -37.5 SparkEn pf Q SPKEP 2.19 9.9 27.49 21.90 19 22.06 72 22.89 22.03 -.49 -17.1tSprkNtSE wi A LOV 15.40 9.43 3 9.87 69 10.81 9.43 -.83 -22.0 SparkTh n Q ONCE 96.59 41.06 309 46.03 2686 48.28 42.57 -1.73 -10.5tSpartnMot Q SPAR .10 .9 19 19.45 11.03 233 11.04 1922 11.85 10.87 -.58 -29.9 SprtnNash Q SPTN .72 4.0 27.72 16.32 88 17.92 500 18.57 17.59 -.66 -32.8 Sparton N SPA 14 23.40 11.96 32 12.61 235 13.64 12.49 -.98 -45.3tSpdFosFr n N EFAX 77.82 63.42 1 63.27 7 65.50 63.08 -2.49 -13.2 SpdDbShDu N STOT 49.80 47.00 7 48.67 33 48.70 48.50 +.18 -1.5tSpdEmFos N EEMX 76.80 57.06 57.06 36 58.52 57.06 -.84 -18.3 SpdDbEMk N EMTL 52.27 47.87 5 48.29 30 48.46 48.22 +.03 -4.1tSpecOpps N SPE 1.19e 2.6 16.20 13.74 75 13.70 122 14.24 13.65 -.51 -7.9 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 0 25.17 14 25.41 25.17 -.22 -2.6 SpectraEP N SEP 3.06f 8.8 10 45.00 29.89 484 34.68 2215 36.48 33.54 -1.53 -12.3tSpectPh Q SPPI 25.29 11.79 1180 12.11 7016 13.54 11.79 -1.07 -36.1tSpeedM N TRK .60 3.9 17 23.32 14.66 32 15.53 185 15.89 14.66 -.11 -17.7tSperoTh n Q SPRO 19.00 7.80 67 8.26 354 8.90 7.80 -.26 -29.7 Sphr3D grs Q ANY 3.34 .13 706 .26 3062 .36 .26 -.06 -89.2tSpherix rs Q SPEX 2.42 .78 48 .89 389 .93 .78 -36.4tSpF LgCap n N FMDG 33.20 25.31 11 25.10 27 26.79 24.89 -1.91 -10.4 SpinMedT n N FFIU 25.15 23.30 15 24.22 59 24.25 24.20 +.02 -2.4 Spire N SR 2.25 3.1 20 82.85 60.09 182 73.27 1091 76.34 72.78 -2.00 -2.5 SpiritAero N SPR .48 .6 18 105.20 76.00 727 82.19 4924 83.33 80.47 -.36 -5.8sSpiritAir N SAVE 22 53.49 34.36 1637 52.52 10906 53.49 47.60 +1.74 +17.1 SpirMTA n N SMTA 11.61 8.90 225 10.73 839 11.34 10.66 -.57 +17.7 SpiritRltC N SRC .50f 6.3 18 8.53 6.58 4861 7.88 17891 8.13 7.70 -.02 +2.5 SpiritR pfA N SRCpA 1.50 6.7 26.40 20.25 6 22.29 53 22.74 21.97 +.26 -10.3tSpirtTex n Q STXB 71 22.56 16.70 25 20.73 146 21.17 16.70 +1.43 -5.1 Splunk Q SPLK 130.00 63.85 3576 89.91 16444 97.68 87.39 -4.89 +8.5tSpokHldgs Q SPOK .50 3.5 32 18.85 13.00 61 14.17 471 15.42 13.00 -.90 -9.5 SportsWhs Q SPWH 11 6.99 3.66 245 5.26 1129 5.37 4.95 +.22 -20.4 Spotify n N SPOT 198.99 135.51 1327 146.24 8005 155.00 140.32 -2.69 -1.9 SpragueRs N SRLP 2.67 10.4 17 29.00 21.80 48 25.70 181 26.90 25.20 -1.09 +6.2tSprBkPh n Q SBPH 18.93 10.63 94 9.50 328 13.23 9.50 -3.72 -29.3 Sprint N S 3 7.21 4.81 15515 5.84 71915 6.55 5.79 -.62 -.8 SprottSilv N PSLV 6.52 5.00 309 5.29 2307 5.37 5.24 -16.6tSprottFoc Q FUND .61e 9.1 8.39 6.76 59 6.70 346 7.02 6.65 -.33 -15.4 SprottGold N PHYS 11.15 9.35 699 9.94 2565 10.00 9.79 +.09 -6.1 SprottPPP N SPPP 9.91 7.21 25 9.06 186 9.33 8.98 +.16 -3.0 SprottRL g A SILU 1.25 Sprouts Q SFM 28 29.67 17.55 1993 26.99 9825 27.94 26.54 -.47 +10.8 Square n N SQ 101.15 32.20 16748 71.12 80006 76.35 68.90 -2.95 +105.1 StaarSur Q STAA 54.00 12.55 447 38.06 1904 42.40 35.77 -2.48 +145.5 Staff360 rs Q STAF 5.65 1.14 8 1.80 167 1.98 1.80 -.18 -42.9 STAG Indl N STAG 1.39 5.3 36 29.07 22.42 777 26.37 2776 26.96 25.67 +.12 -3.5 STAG pfC N STAGpC 27.08 24.76 6 25.68 13 25.73 25.41 +.31 -1.9tStageStrs N SSI .20 11.8 3.25 1.52 204 1.70 792 1.71 1.52 +.01 +1.2 Stamps.cm Q STMP 22 285.75 160.00 299 189.55 1531 202.14 183.83 -4.77 +.8tSP Matls N XLB .98e 1.9 64.17 50.40 23979 50.86 92397 53.52 50.09 -2.24 -16.0 SP HlthC N XLV 1.01e 1.2 96.06 78.74 25508 87.42 82378 91.67 86.27 -4.09 +5.7 SP CnSt N XLP 1.28e 2.4 58.95 48.76 39311 53.83 153203 55.52 53.59 -.86 -5.4 SP Consum N XLY 1.12e 1.1 118.13 90.12 18282 103.41 57939 107.37 102.31 -2.93 +4.8 SP Engy N XLE 2.04e 3.1 79.42 64.45 25579 66.48 117779 71.63 65.38 -5.05 -8.0tSPDR Fncl N XLF .46e 1.8 30.33 25.14 115249 25.26 437989 26.76 25.02 -1.41 -9.5tSP Inds N XLI 1.12e 1.6 80.96 69.17 34331 69.10 119188 73.47 68.12 -4.08 -8.7 SP Tech N XLK .78e 1.1 76.27 60.25 42744 68.09 140298 71.05 67.09 -1.92 +6.5 SpdrRESel N XLRE 34.13 29.17 8952 31.48 29238 32.49 31.16 -.34 -4.4 SP Util N XLU 1.55e 2.9 57.23 47.37 36893 53.37 127140 55.49 53.00 -1.20 +1.3tStd AVB n Q STND .88 3.0 39.45 29.02 2 29.20 13 30.62 29.02 -1.05 -6.0sStdMotor N SMP .84 1.7 29 52.29 40.56 411 50.52 853 52.31 43.08 +6.64 +12.5 Standex N SXI .80f .8 31 114.20 89.40 52 95.41 174 100.77 92.66 -3.13 -6.3tStanBlkDk N SWK 2.64 2.4 15 176.62 106.41 3085 110.21 12901 119.22 106.41 -7.89 -35.1 StanB&D 52 N SWJ 1.44 5.8 26.10 24.50 15 24.92 215 25.10 24.80 +.08 -1.2tStanBlD un N SWP 128.00 85.92 8 90.00 180 93.75 85.92 -3.25 -26.7 Stantec g N STN .55 15 29.25 24.05 29 24.98 246 26.66 24.98 -.12 -10.6 StarBulk rs Q SBLK 15.38 8.62 355 11.65 2364 13.04 11.37 -.93 +3.5 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 3 25.50 20 25.64 25.45 +.05 +.7 StarGas N SGU .47f 4.9 15 11.13 8.74 24 9.55 207 9.74 9.37 +.13 -11.2 StarsGp g Q TSG 38.95 19.70 2699 20.58 10013 23.50 19.98 -2.67 -11.7 Starbucks s Q SBUX 1.44f 2.5 27 61.94 47.37 13364 58.07 57412 59.47 57.39 -.59 +1.1tStarret N SCX .40 7.3 18 9.15 5.45 80 5.51 127 5.94 5.42 -.24 -35.9 Startek N SRT 40 14.27 5.35 119 5.58 431 5.88 5.50 -.25 -44.0 StarwdPT N STWD 1.92 9.0 12 23.04 19.47 2104 21.45 12604 21.80 21.17 -.20 +.5 StatAutF Q STFC .40 1.3 34.31 24.84 17 30.42 108 30.64 28.75 +1.32 +4.5tStateBkFn Q STBZ .80 3.2 15 35.99 23.58 502 24.81 2217 25.76 23.58 -.64 -16.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 50

tStateStr N STT 1.68 2.5 11 114.27 67.16 5182 66.39 22905 73.53 66.23 -6.51 -32.0 StateSt pfC N STTpC 25.57 22.77 24 23.78 172 23.83 23.20 +.52 -5.6 StateSt pfD N STTpD 28.96 25.50 47 25.99 241 26.14 25.84 -.01 -5.4 StaStCp pfG N STTpG 28.45 25.14 24 25.33 163 25.70 25.29 -.23 -6.6 StateSt pfE N STTpE 26.96 25.10 24 25.44 144 25.54 25.31 +.01 -3.9 StealthGas Q GASS 14 4.70 3.30 41 3.37 300 3.55 3.34 -.12 -22.7 SteelCon Q STCN 2.90 1.49 30 1.87 102 2.04 1.85 -.13 -24.9 StlDynam Q STLD .75 2.0 11 52.10 35.80 2775 38.37 16506 41.85 38.12 -2.66 -11.0tSteelPtrs N SPLP 1.50 9.5 7 20.70 15.60 18 15.75 61 16.11 15.60 -.20 -19.4 SteelPr pfA N SPLPpA 23.22 19.75 3 21.82 59 22.04 21.53 -.25 +3.1 Steelcse N SCS .54 3.3 19.35 13.10 563 16.32 4662 17.00 15.89 -.48 +7.4 SteinMart s Q SMRT .30 17.8 4.04 .48 357 1.69 1043 2.00 1.64 -.31 +45.7 StellrAcq n Q STLR 11.00 9.16 10.50 1 10.50 10.50 +2.8 StellAcq un Q STLRU 11.08 10.42 10.50 0 10.50 10.50 +.5 StellusCap N SCM 1.36 11.1 9 14.29 11.07 46 12.26 366 12.83 11.65 -.51 -6.7 StellCap22 N SCA 1.44 5.7 25.60 24.78 2 25.10 4 25.20 25.10 -.10 -.9 StemlineTh Q STML 20.55 10.20 188 15.49 1075 16.22 15.07 -.12 -.7 Stepan N SCL .90f 1.1 21 90.96 68.09 68 84.07 348 87.91 80.69 +1.43 +6.5tStericycle Q SRCL 76.73 48.85 849 48.81 4906 53.42 47.77 -4.24 -28.2 Steris plc N STE 1.36f 1.3 27 117.48 82.88 307 105.82 2147 108.41 103.36 -.86 +21.0tSterlingBc N STL .28 1.6 10 26.50 16.85 5383 17.32 24001 19.79 16.85 -2.31 -29.6 SterlBc pfA N STLpA 26.85 25.57 4 25.72 39 25.95 25.66 -.18 -2.3tSterlBcp n Q SBT .04 .4 14.98 9.44 16 9.90 120 10.75 9.44 -.80 -22.0 SterlCons Q STRL 15 18.90 10.74 249 11.53 1532 12.47 10.97 -.60 -29.2 SMadden s Q SHOO 19 39.30 24.83 996 28.36 4653 29.32 27.89 +.26 -8.9 Stewrdshp Q SSFN .12 1.3 12 12.75 9.30 0 9.55 3 10.30 9.55 -.79 -6.8 StewInfo N STC 1.20 3.0 21 47.37 36.80 236 40.59 640 43.13 39.94 -2.10 -4.0tStifelFin N SF .48f 1.1 13 68.76 42.61 503 43.08 2394 47.88 42.51 -4.68 -27.7 Stifel pfA N SFpA 1.56 6.3 27.73 24.50 9 24.86 75 25.24 24.82 -.26 -8.2 Stif 47 ef N SFB 26.20 21.64 16 22.09 119 22.16 21.82 +.19 -11.4 StitchFix n Q SFIX 52.45 14.48 1801 23.67 7945 25.00 22.83 -.49 -8.4tStockYBc s Q SYBT 1.00f 3.4 15 41.90 29.69 67 29.83 194 33.06 29.69 -3.15 -20.9 StoneHEM N EDF 2.16 17.7 16.99 11.86 119 12.21 590 12.48 12.14 -.24 -23.3 StonHEmM N EDI 1.81 15.7 16.31 11.33 62 11.53 282 11.95 11.39 -.28 -25.9tStoneCastle Q BANX 1.52 7.6 15 24.92 19.04 21 20.01 148 21.54 19.04 -1.49 -.6stStoneCo n Q STNE 32.19 30.00 5137 31.09 28049 32.19 29.75 -.8 StoneMor N STON 1.32 24.5 7.20 3.44 82 5.39 454 5.50 5.09 +.08 -17.8 Stonerdg N SRI 16 37.69 20.63 381 22.56 1798 24.37 22.17 -.80 -1.3sStoreCap N STOR 1.32f 4.5 25 29.76 22.51 2565 29.09 8531 29.76 28.08 +.42 +11.7 StrataS rs Q SSKN 3.88 1.06 78 2.62 995 3.15 2.51 -.30 +113.0 Stratasys Q SSYS 26.17 17.17 684 19.77 2295 20.77 19.43 -.30 -1.0 StratEdu Q STRA 2.00f 1.6 37 138.97 80.75 75 125.79 466 129.85 122.50 -2.51 +40.4 StratALL36 N GJT .29 1.4 21.85 18.93 21.00 3 21.14 21.00 +.10 +5.0 Strat D35 N GJP .74 3.3 23.69 22.04 22.60 2 22.80 22.60 -.17 -1.5 StratGS33 N GJS .32 1.5 24.89 19.50 1 21.05 8 21.58 21.05 -.25 +4.0 StratNWS95 N GJV 1.75 6.8 26.72 25.05 25.86 4 26.08 25.65 +.16 -.1 StratUSM N GJH .64 6.7 10.95 9.37 9.58 7 9.61 9.40 +.08 -4.7 StratWMT N GJO .22 .9 23.49 21.77 0 22.89 4 23.00 22.64 +.08 +2.9 Strattec Q STRT .56 1.7 18 49.20 29.70 10 32.40 27 32.84 30.66 -.11 -25.6 StratusPrp Q STRS 1.00e 52 35.90 27.25 2 29.40 31 31.80 28.22 +1.00 -1.0tStreamHlth Q STRM 2.19 .86 3 .93 83 1.05 .86 +.02 -45.0 StrgbrBio n Q SBBP 9.25 3.85 166 4.41 1588 4.91 4.27 -.46 -39.2 Stryker N SYK 1.88 1.2 27 179.84 146.80 3170 160.38 10457 169.54 156.67 -8.56 +3.6 SturmRug N RGR 1.36f 2.2 21 70.00 43.00 95 60.87 649 63.30 60.43 -1.19 +9.0 SubPpne N SPH 2.40 10.2 33 27.05 21.85 267 23.43 904 23.90 23.16 -3.3tSumitMitsu N SMFG 9.67 7.43 1139 7.62 8757 7.95 7.43 -.30 -12.3 SummerInf Q SUMR 1.98 .72 13 1.25 219 1.34 1.20 -16.7tSumFWV Q SMMF .52 2.5 11 28.16 20.64 7 20.66 73 22.70 20.40 -1.02 -21.5tSummitHtl N INN .72 6.3 11 16.35 10.91 1018 11.35 5144 12.12 10.91 -.69 -25.5 SummtH pfD N INNpD 1.61 6.8 27.58 23.50 2 23.80 17 24.27 23.79 -.13 -6.6 SumHP pfE N INNpE 26.25 21.75 1 22.16 80 23.40 22.16 -1.10 -13.7tSumtMtls n N SUM .29t 12 34.06 12.44 2859 12.40 21665 13.91 11.98 -1.30 -60.6 SummitMP N SMLP 2.30 14.1 22.95 13.10 280 16.33 2036 16.88 15.19 +1.66 -20.3tSmtStB s Q SSBI .48 3.4 20 16.10 12.11 1 14.00 20 14.42 12.11 -.23 +11.1tSumTher n Q SMMT 15.90 1.75 41 1.86 269 2.10 1.72 -.02 -83.2 SunCmts N SUI 2.84 2.8 103.74 80.12 419 101.06 2076 103.52 96.82 +1.32 +8.9tSunHydrl Q SNHY .36 .8 39 70.83 44.11 100 44.81 910 47.73 43.11 -1.47 -30.7tSunLfFn g N SLF 1.90 44.50 36.20 559 36.41 3770 37.86 35.92 -1.20 -11.8 SunCokeE N SXC .99e 6 14.32 9.38 402 11.13 1812 11.39 9.80 +.25 -7.2tSunCokeEn N SXCP 1.60m 11.2 8 21.95 14.40 261 14.33 607 15.24 14.02 -.70 -17.9 Suncor g N SU 1.44 42.55 31.33 4181 33.88 21763 35.99 32.94 -1.84 -7.7 SundEng n Q SNDE 9.59 3.83 5 5.93 31 6.44 5.40 -.37 -.2tSunesisP rs Q SNSS 7.69 1.33 92 1.42 754 1.83 1.33 -.35 -61.5 SunlOnl n N STG 14.08 4.18 40 4.69 380 5.08 4.54 -.18 -57.7tSunLink A SSY 2.08 1.19 3 1.22 11 1.35 1.19 -.15 -23.3 SunocoLP N SUN 3.30 12.3 7 33.11 24.46 442 26.89 2202 29.46 26.72 -2.24 -5.3 SunOpta Q STKL 9.65 6.27 393 7.34 1491 7.70 7.18 -.28 -5.3tSunPower Q SPWR 10.00 6.26 2123 6.21 8550 7.02 6.13 -.80 -26.3 Sunrun n Q RUN 10 16.45 5.08 1111 11.44 6397 12.98 11.30 -1.29 +93.9tSunstnHtl N SHO .20 1.4 16 17.60 13.88 2964 14.09 13073 14.73 13.67 -.55 -14.8 SunstHt pfE N SHOpE 27.02 24.65 3 25.36 18 25.63 25.20 +.06 -2.9 SunstHt pfF N SHOpF 1.61 6.4 26.49 23.60 2 25.19 7 25.30 24.79 -.33 -2.6 SunTrst N STI 2.00f 3.4 10 75.08 56.30 3647 59.56 21971 63.15 58.69 -3.23 -7.8 SunTr pfA N STIpA 1.50 6.6 25.37 22.05 6 22.57 110 22.71 22.42 +.02 -8.2 Sunworks n Q SUNW 1.48 .33 140 .40 429 .43 .37 -61.9 SuperCom Q SPCB 4.95 1.53 21 1.68 145 1.73 1.62 -.06 -57.0 SupTech rs Q SCON 14.90 1.47 57 1.76 291 1.96 1.75 -.19 -83.9sSupDrillg A SDPI 5.05 .74 398 4.06 2986 5.05 3.39 -.49 +176.2tSupEnrgy N SPN .32 3.9 12.73 7.49 4528 8.16 21961 9.02 7.40 -.90 -15.3tSupGpCos s Q SGC .40f 2.2 16 28.85 17.57 21 17.80 130 18.91 17.54 -.60 -33.4tSuperiorInd N SUP .36 3.6 15 22.95 10.32 399 10.06 1383 12.66 9.79 -2.39 -32.3 Supernus Q SUPN 29 61.25 33.30 263 47.38 2017 49.03 45.01 -.82 +18.9 supprt.cm rs Q SPRT 3.15 2.22 18 2.71 122 2.75 2.68 +.01 +12.0tSurfaceOn n Q SURF 18.18 7.16 87 7.29 771 8.41 7.16 -.66 -45.3 SurgPtrs n Q SGRY 19.95 7.10 361 12.77 1919 14.95 12.20 -2.04 +5.5 Surmodic Q SRDX 82.35 25.00 132 63.00 444 66.06 61.74 -.10 +125.0 SutroBio n Q STRO 15.90 12.00 58 13.54 436 14.75 12.89 -.99 -10.9 SwEBioFu23 N FUE 8.34 5.58 0 6.22 0 6.25 6.22 -.31 -11.1 SwEGrain23 N GRU 3.89 3.22 7 3.29 11 3.35 3.24 -.06 -1.5 SwRCmETR N RJN 3.72 1.87 3.28 7 3.36 3.23 -.09 +17.4 SwRCmMTR N RJZ 9.20 7.45 7.82 1 7.83 7.81 -.01 -12.4 SwRCmATR N RJA 6.48 5.58 24 5.81 171 5.87 5.74 -.03 -3.2 SwERCmTR N RJI 5.96 5.10 597 5.54 2062 5.61 5.19 -.06 +2.6tSwisHelv N SWZ .64e .4 13.74 7.52 125 7.64 1215 7.85 7.52 -.23 -40.1tSwitch n N SWCH .03e 20.18 8.45 1499 8.65 4931 9.47 8.41 -.38 -52.4 SykesEnt Q SYKE 55 32.15 25.90 128 29.79 606 31.00 29.50 -.24 -5.3 Symantec lf Q SYMC .30 1.6 9 32.95 17.81 7617 18.65 31628 19.91 18.30 -1.02 -33.5 Synacor Q SYNC 2.70 1.35 200 1.73 501 2.01 1.73 -.28 -24.8 Synalloy Q SYNL .13m .7 24.80 11.88 15 18.88 78 20.98 17.93 +.20 +40.9 Synaptics Q SYNA 55.25 33.73 563 36.18 2716 37.57 35.29 -.70 -9.4 SynchrTc n Q SNCR 6.98 5.73 220 6.05 1104 6.58 5.95 -.20 -9.0tSynchrony N SYF .84 3.0 9 40.59 28.36 7974 27.98 37155 31.57 27.71 -3.38 -27.5tSyndaxP n Q SNDX 15.20 5.70 1618 5.01 3706 7.25 4.50 -2.28 -42.8 SyneosH h Q SYNH 59.45 31.10 549 44.92 2982 46.78 43.13 -1.21 +3.0tSynrgyPh Q SGYP 3.19 1.28 52418 .43 65967 1.49 .36 -.99 -80.7 Synlogic rs Q SYBX 16.48 7.27 132 8.10 587 9.04 7.55 -.94 -16.5 Synnex N SNX 1.40 1.8 10 141.94 72.83 440 77.21 3201 82.34 76.20 -1.31 -43.2 Synopsys Q SNPS 44 103.40 80.13 1303 87.51 7453 92.72 86.42 -.59 +2.7tSynovusFn N SNV 1.00 2.7 13 57.40 36.48 2631 36.62 14018 42.25 36.24 -5.36 -23.6tSynthes rs Q SES 3.87 1.17 40 1.32 153 1.71 1.17 -.38 -53.5 SynthBio rs A SYN 32.79 3.54 tSypris Q SYPR .08 6.5 1.90 1.15 0 1.23 84 1.29 1.15 -.03 -10.9 SyrosPhar n Q SYRS 17.50 6.30 38 7.09 432 7.43 6.55 -.02 -27.1 Sysco N SYY 1.44 2.1 28 75.98 52.30 2335 69.80 12451 73.42 69.38 -1.30 +14.9tSystemax N SYX .22 .9 25 47.75 25.77 72 25.66 367 27.46 25.08 -1.55 -22.9T -:T-MobileUS Q TMUS 26 70.94 54.60 7109 65.11 25816 70.21 64.28 -4.64 +2.5 TAL Educ s N TAL 47.63 21.08 14241 27.90 58112 27.90 22.05 +4.40 -6.1 TAT Tch h Q TATT .34e 5.1 15 11.65 6.40 2 6.70 6 6.83 6.70 +.05 -36.2 TC PpLn N TCP 2.60 8.2 10 57.08 22.64 802 31.59 2130 33.29 30.75 -.66 -40.5 TCF Fncl N TCF .60 2.9 11 27.34 16.96 1204 20.69 11623 22.77 20.20 -1.77 +.9 TCF deo pfC N TCFpD 26.06 23.11 16 23.84 97 24.00 23.64 +.20 -7.3 TCG BDC n Q CGBD 1.48a 9.5 11 20.30 15.27 105 15.63 819 16.06 15.57 -.33 -22.0 TCW Strat N TSI .21 3.8 6.01 5.34 103 5.41 266 5.48 5.36 -.03 -7.8 TD Ameritr Q AMTD 1.20f 2.4 20 63.01 47.70 2115 50.17 18192 51.72 48.03 -.31 -1.9 TDH Hld n Q PETZ 30.39 1.00 75 1.35 1166 2.03 1.23 -.46 -76.1tTE Connect N TEL 1.76 2.4 21 108.23 74.03 2751 74.86 11422 78.00 73.70 -2.69 -21.2tTESSCO Q TESS .80 6.6 24 24.85 12.36 10 12.06 144 13.52 11.55 -1.24 -40.1 TFS Fncl Q TFSL 1.00f 6.8 49 16.62 14.19 159 14.61 1003 14.84 14.28 -2.2tTG Thera Q TGTX 17.35 4.90 1122 4.86 7349 5.40 4.80 -.51 -40.7tTHL Credit Q TCRD 1.08 14.1 8 9.67 7.60 84 7.65 457 7.78 7.60 -.18 -15.5 THLCred22 N TCRZ 1.69 6.7 26.98 25.15 3 25.23 8 25.28 25.19 +.01 -2.7tTHLCSenL N TSLF 1.32 8.1 17.83 16.23 33 16.32 186 16.59 16.16 -.23 -3.2 TIM Part N TSU .28e 1.9 23.12 13.82 860 14.53 3864 15.18 14.21 -.53 -24.8 TJX N TJX 1.56 1.5 23 113.28 66.44 4087 106.54 21517 109.23 105.13 -.72 +39.3 TKK Sym n Q TKKS 9.97 9.46 0 9.54 278 9.67 9.54 -.12 +.2 TKK Sy un Q TKKSU 10.20 10.00 1 10.14 125 10.20 10.00 -.01 +1.0 TKK Sym rt Q TKKSR .53 .35 .41 110 .41 .41 +.01 -2.4 TMSR Gl s Q TMSR 67 10.32 1.84 0 3.00 5 3.25 2.33 +.04 -39.8 TOP Shi rs Q TOPS 35.50 .69 2667 1.66 68417 2.70 1.47 +.39 -33.9 TPG Pac n N TPGH 10.40 9.67 123 10.12 303 10.12 10.00 +.02 +4.0 TPG RE n N TRTX 1.72 8.7 15 21.05 18.22 128 19.67 1003 20.07 19.53 -.26 +3.3 TPG SpLnd N TSLX 1.56 7.9 9 20.94 17.00 679 19.64 1628 20.03 19.61 -.24 -.8 TPI Co n Q TPIC 32.22 16.35 238 23.88 1392 25.88 23.61 -1.22 +16.7 TSR Inc Q TSRI 31 9.40 4.40 6 5.60 18 6.50 5.50 -1.03 +7.7 TTEC Hl Q TTEC .56f 2.2 24 43.40 23.50 55 24.98 359 26.08 24.29 -.47 -37.9tTTM Tch Q TTMI 30 19.91 13.35 1763 13.35 5490 14.55 13.09 -1.00 -14.8 TableauA N DATA 118.08 68.37 856 96.77 3861 103.00 94.84 -2.87 +39.8 Tabula n Q TRHC 91.16 25.21 322 67.08 1850 81.83 63.50 -9.08 +139.1 TactSys n Q TCMD 73.24 22.72 162 62.71 1002 68.00 60.31 -1.76 +116.4tTahoeRes N TAHO .24 9.5 5.63 2.52 2524 2.53 13392 2.80 2.51 -.22 -47.2 TailorBr N TLRD .72 3.4 10 35.94 14.00 848 21.21 4940 22.52 20.65 -.73 -2.8 Taitron h Q TAIT .10 6.2 2.89 1.22 30 1.62 273 1.81 1.48 -.17 -3.6tTaiwan N TWN 22.25 16.12 16 16.04 69 17.39 15.97 -1.11 -23.1 TaiwSemi N TSM .73e 2.0 16 46.57 35.35 11973 36.67 55807 39.23 36.14 -1.78 -7.5 TakeTwo Q TTWO 139.91 92.81 2604 120.06 13860 124.98 110.82 -2.39 +9.4 Takung n A TKAT 20 5.05 .63 34 .81 158 1.10 .76 -.10 -67.6 Talend n Q TLND 73.52 35.46 154 58.06 754 64.06 57.70 -3.70 +54.9 TallgELP n N TEGP 2.04f 9.0 27.84 17.14 668 22.62 3157 24.25 22.27 -1.38 -12.1 TalosEn rs N TALO 40.16 23.58 170 26.61 773 30.50 26.37 -2.94 -17.3 TandmD rs Q TNDM 52.55 2.14 1478 33.36 7313 37.73 32.29 -2.76 +1313.6 TandyLthr Q TLF 11 8.40 6.79 4 7.26 28 7.79 7.26 -.28 -6.3 TangerFac N SKT 1.40 6.4 11 26.73 19.86 1299 21.80 5856 22.33 21.19 -.20 -17.8 Tantech n Q TANH 3.78 1.10 175 1.63 1059 1.65 1.52 +.07 -36.8 TanzRy g A TRX .68 .24 193 .39 859 .46 .38 -.06 +38.5 Taoping h Q TAOP 5.20 1.10 134 1.20 1107 1.23 1.10 -.02 -18.9 Tapestry N TPR 1.35 3.3 26 55.50 39.60 3817 41.24 18950 43.43 40.60 -1.27 -6.8 Tarena Q TEDU .28e 3.3 15.97 7.11 33 8.45 326 8.59 8.17 +.20 -43.6 TargaRes N TRGP 3.64 7.1 59.21 39.59 1350 51.44 10527 56.82 50.38 -5.12 +6.2 TargaR pfA N NGLSpA 2.25 8.4 27.49 26.01 5 26.77 28 26.92 26.57 +.09 +1.1 Target N TGT 2.56 3.1 14 90.39 54.04 6129 81.94 24758 84.58 81.07 -.08 +25.6 TaroPhrm N TARO 10 128.46 93.01 36 97.77 325 99.81 93.89 +2.78 -6.6tTaseko A TGB 2.38 .62 308 .64 1555 .74 .62 -.07 -72.5tTataMotors N TTM 35.47 11.35 1596 11.59 8745 11.99 11.35 -.30 -65.0 Taubmn N TCO 2.62f 4.8 19 66.61 44.78 524 54.04 2522 55.15 52.22 -.13 -17.4 Taub pfJ N TCOpJ 1.63 6.7 25.77 23.61 11 24.43 26 24.45 24.17 -.09 -2.7 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 6 23.85 46 23.90 23.45 +.29 -5.4 TaylrDv Q TAYD 26 15.14 9.70 11.75 21 11.98 11.15 +.15 -12.4tTaylorMH N TMHC 10 28.42 14.73 1692 15.63 9531 15.96 14.73 +.18 -36.1 Team N TISI 25.55 11.45 187 19.24 2048 19.64 18.81 +.09 +29.1tTechData h Q TECD 22 108.62 67.95 280 68.97 1991 71.87 66.93 -.66 -29.6 TechComm Q TCCO 15.40 3.70 11 3.79 76 4.38 3.75 -.46 -66.9 Technip N FTI .13 15 35.00 24.83 5629 26.35 24581 29.28 25.85 -2.99 -15.8 TechTarg Q TTGT 34.47 11.84 326 19.18 7553 21.17 18.94 -2.00 +37.8tTeckRes g N TECK .16e 30.80 18.86 3981 18.91 24547 23.64 18.17 -4.44 -27.7 Tecnoglass Q TGLS .56 6.7 20 10.29 6.81 43 8.30 270 9.61 8.21 -1.14 +12.9 Tecogen Q TGEN 4.20 2.05 7 3.61 146 3.85 3.31 +.24 +33.7tTeekay N TK .22 3.4 10.90 6.18 353 6.51 2674 7.09 6.18 -.39 -30.2tTeekLNG N TGP .56 3.9 72 21.65 14.44 229 14.38 1691 15.51 14.30 -.94 -28.6 TeekLN pfA N TGPpA 2.25 9.1 26.27 24.20 15 24.80 77 25.20 24.73 -.60 -1.8tTeekOffsh N TOO .04m 1.9 71 3.12 2.04 177 2.12 903 2.19 2.02 -.09 -10.2tTeekOf pfA N TOOpA 1.81 9.5 24.49 19.23 36 19.13 159 20.15 19.01 -.87 -17.1 TeekOf pfB N TOOpB 2.13 9.2 26.00 22.23 11 23.22 47 23.84 22.88 -.87 -6.6 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 32 24.46 84 24.62 24.07 -.16 -2.4tTeekayTnk N TNK .21 20.4 15 1.95 .94 1446 1.03 15529 1.07 .94 -.02 -26.4 Tegna N TGNA .28 2.6 6 15.60 10.00 1799 10.97 9418 12.04 10.84 -.87 -22.1 TejonRnch N TRC 26.25 18.59 90 19.34 292 20.10 18.70 -.42 -6.8tTeklaHlth N HQH 1.92e 9.5 24.97 19.88 222 20.18 1255 21.50 19.73 -1.29 -10.5 TeklaHcrOp N THQ 1.35a 7.8 18.99 16.02 171 17.20 846 18.14 16.95 -.78 -1.8tTeklaLfSci N HQL 1.95e 11.1 21.59 17.43 86 17.56 437 19.08 17.28 -1.48 -10.5 TeklaWH n N THW 1.40 10.9 14.72 12.47 118 12.81 705 13.51 12.62 -.58 -5.9 TelInstEl A TIK 6.35 2.05 3 2.81 21 3.01 2.68 -.13 +8.2 Teladoc n N TDOC 89.05 27.35 1817 62.51 7871 69.76 59.84 -4.58 +79.4 Telaria n N TLRA 5.30 2.19 336 2.80 1735 2.90 2.58 +.04 -30.5 TlcmArg N TEO .71e 4.0 40.19 15.26 366 17.54 1221 17.89 16.27 +.13 -52.1 TelItalia N TI 11.28 5.44 275 5.62 1401 6.05 5.48 -.22 -34.9tTelItaliaA N TI/A .30e 6.2 9.60 4.76 75 4.82 282 5.09 4.72 -.25 -33.1 Teledyne N TDY 34 250.87 164.18 149 216.06 801 227.99 211.58 -7.47 +19.3 Teleflex N TFX 1.36 .6 29 288.78 227.52 265 235.56 1346 244.30 231.82 -7.83 -5.3 TelefBrasil N VIV .64e 6.1 12 17.33 9.21 2355 10.40 16647 10.50 9.98 +.19 -29.9 TelefEsp N TEF 1.20e 15.3 10.57 7.70 2715 7.79 10940 8.01 7.72 -.25 -19.5tTelenav Q TNAV 6.60 4.08 149 4.32 280 4.89 4.08 -.22 -21.5sTelData N TDS .64 2.1 10 33.33 23.54 1205 29.88 5499 33.33 29.28 -2.23 +7.5 TelData45 N TDI 1.66 7.0 26.34 22.76 21 23.51 53 23.99 23.44 -8.0 TelData 61 N TDA 1.47 6.5 25.64 21.60 14 22.53 74 22.69 22.25 +.07 -9.5 TelData60 N TDJ 1.75 7.0 25.81 23.95 20 25.01 81 25.30 24.83 -.18 -1.1 TelData59 N TDE 1.72 6.9 25.99 24.08 14 24.76 48 25.04 24.48 -.18 -2.2 Teligent Q TLGT 6.47 2.43 136 3.36 694 3.56 3.31 -.10 -7.4 Tellurian rs Q TELL 13.74 6.45 2100 8.25 6975 9.12 8.00 -.60 -15.3 Telus gs N TU 2.10 38.50 33.64 468 34.26 2307 35.14 34.00 -.58 -9.5tTmpDrgn N TDF 4.00e 2.9 24.65 17.06 113 17.07 614 18.17 16.82 -.57 -20.6tTmpEMF N EMF 1.28e 2.3 18.00 13.05 119 13.21 326 13.74 12.94 -.30 -19.5tTmpEMI N TEI .80a 8.3 11.98 9.73 136 9.69 582 9.87 9.69 -.11 -13.2 TmpGlb N GIM .30 4.9 6.68 5.97 298 6.12 2420 6.22 6.06 -.03 -5.3 TempurSly N TPX 13 68.05 41.10 883 45.49 4201 49.33 44.38 -2.39 -27.4 Tenable n Q TENB 39.38 26.78 313 27.89 1581 29.98 27.68 -1.00 -7.8 Tenaris N TS .69e 2.3 40.64 25.91 3142 29.60 13757 32.02 28.66 -2.32 -7.1 TenaxTh rs Q TENX 12.63 4.41 3 4.84 31 5.15 4.78 -.11 -50.6 TenetHlth N THC 39.74 12.45 1108 24.98 5332 26.72 24.07 -1.14 +64.8 Tengsco A TGC 2.47 .57 34 1.06 124 1.17 1.00 -.09 +32.5 Tennant N TNC .84 1.4 86.03 59.00 71 61.14 382 67.21 60.30 -2.88 -15.8tTenneco N TEN 1.00 2.7 6 65.59 32.62 1775 36.71 6222 37.29 32.62 +3.31 -37.3 TVA 28 N TVC .96 3.9 25.97 23.29 17 24.79 86 24.84 24.26 +.40 -1.2 TVA 29 N TVE .84 3.5 26.98 23.22 5 24.21 92 24.65 24.01 +.20 -3.2sTenzingA n Q TZAC 9.73 9.65 2 9.71 2 9.76 9.71 -.01 TenzAcq un Q TZACU 10.44 10.01 1 10.14 15 10.15 10.05 +.05 +1.1 Teradata N TDC 21 44.27 32.13 1096 35.07 5570 36.28 34.53 -.13 -8.8tTeradyn N TER .36 1.1 25 50.68 30.22 5829 32.35 27791 33.25 30.22 -.42 -22.7tTerex N TEX .40 1.3 27 50.17 30.00 1190 30.16 8285 33.75 29.44 -3.02 -37.5 Ternium N TX 1.10e 3.7 9 42.43 25.52 646 29.57 2177 31.03 28.46 -1.34 -6.4 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.5 14.20 9.90 405 10.92 2306 11.22 10.76 -.20 -8.7 TerrenoRlt N TRNO .96f 2.6 31 39.27 31.56 585 36.26 1515 36.68 35.34 +.20 +3.4tTerritBcp Q TBNK .88 3.2 14 33.00 24.96 19 27.24 147 28.83 24.96 -1.53 -11.8 Tesaro Q TSRO 119.00 25.62 1622 31.50 14450 42.50 30.13 -10.25 -62.0 Tesla Inc Q TSLA 387.46 244.59 27380 330.90 92784 339.90 252.59 +70.90 +6.3 TetraTc Q TTEK .48 .7 27 72.20 44.65 164 65.67 931 67.43 64.02 -.86 +36.4 TetraTech N TTI 5.11 2.56 786 3.23 3800 3.50 3.02 -.20 -24.4 Tetraphase Q TTPH 6.97 2.05 640 2.10 3303 2.36 2.06 -.22 -66.7 TeucrCorn N CORN 18.60 15.39 227 16.33 383 16.45 16.02 +.11 -2.6 TeucrSug N CANE 10.00 6.46 111 7.94 461 8.15 7.93 -.11 -18.8 TeucrWht N WEAT 7.33 5.80 229 6.22 945 6.31 6.03 -.09 +3.7 TeucrSoyb N SOYB 19.47 15.26 39 15.78 195 16.09 15.69 -.20 -11.7 TevaPhrm N TEVA .73e 3.7 9 25.96 10.85 11642 19.70 45350 21.61 19.34 -1.73 +4.0 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 1 25.27 16 25.38 25.18 -.07 TexCapB pf Q TCBIP 1.63 6.5 25.83 25.00 4 25.16 29 25.23 25.06 -.03 -1.5tTxCapBsh Q TCBI 13 103.05 61.48 463 63.65 4639 67.18 61.48 -3.18 -28.4tTexInst Q TXN 3.08f 3.4 23 120.75 90.80 15852 90.56 83553 100.47 87.90 -7.70 -13.3 TexPacLd N TPL .29f 877.97 377.96 17 712.00 107 776.60 697.14 -62.36 +59.4 TexRdhse Q TXRH 1.00 1.5 31 75.24 47.70 949 67.12 3536 68.00 65.69 +.96 +27.4tTextainer N TGH .96 8.7 46 26.50 10.63 77 11.02 632 11.47 10.62 -.08 -48.7 Textron N TXT .08 .1 29 72.87 52.33 2022 53.41 16250 57.31 52.46 -3.34 -5.6 The9Ltd rs Q NCTY 8.13 .83 814 1.97 6434 2.67 1.72 -.63 +2.6 TherapMD Q TXMD 7.66 4.34 3844 5.09 12887 5.60 5.00 -.39 -15.7 TherpxBio n Q TRPX 7.69 3.00 244 5.44 4173 7.00 4.10 +1.14 +1.9 TheravBio Q TBPH 35.48 21.27 178 25.22 1187 29.89 24.84 -3.91 -9.6 ThermoFis N TMO .68 .3 29 249.95 181.51 2097 230.00 15578 238.99 217.88 +2.85 +21.1 Thermon N THR 47 27.95 20.52 67 23.20 590 25.01 22.33 -1.30 -2.0 TheStreet Q TST .10 5.0 4 2.50 .87 69 2.00 596 2.05 1.77 -.02 +37.9tThirdPtRe N TPRE 9 17.10 10.27 854 10.60 4561 11.37 10.27 -.67 -27.6 1347PrpIns Q PIH 39 8.25 5.25 5 6.28 33 6.80 5.35 +.41 -13.4 1347PrIn pf Q PIHPP 2.00 8.0 28.00 23.26 3 24.89 6 25.10 24.71 -.06 +2.0 ThomsonR N TRI 1.38 3.0 19 48.09 36.52 1710 45.94 7819 47.23 45.25 -.67 +5.4tThor Inds N THO 1.56f 2.3 8 161.48 68.65 1499 67.08 6582 75.75 65.30 -7.68 -55.5 3D Sys N DDD 21.78 7.92 1848 16.46 10570 18.26 15.90 -.15 +90.5t3M Co N MMM 5.44 2.9 26 259.77 182.36 3541 184.95 23952 203.40 181.98 -14.90 -21.4 3PEA Int n Q TPNL 5.33 2.63 61 3.95 322 4.25 3.73 -.04 +8.2 ThundBr n Q TBRG 9.77 9.60 9.70 1 9.70 9.70 +.01 +.5 ThundBr un Q TBRGU 10.20 9.97 1 10.13 9 10.16 10.00 -.01 +.8 Tidwtr N TDW 1.00 3.7 36.09 23.52 208 27.21 1100 29.14 25.88 -1.92 +11.5 TierREIT n N TIER .72 3.4 24.98 17.04 160 21.41 970 22.84 21.41 -1.18 +5.0 Tiffany N TIF 2.20 2.1 30 141.64 90.46 1467 106.93 7002 111.00 103.49 -.08 +2.9 TileShop Q TTS .20 34 10.50 5.15 630 6.19 3603 6.99 5.96 +.07 -35.5 Tillys N TLYS 42 25.46 10.72 214 17.46 1428 17.75 16.45 +.79 +18.3 Tilray n Q TLRY 300.00 20.10 2399 108.08 16574 144.06 101.10 -37.22 +382.7 TmbrlndBc Q TSBK .52a 1.9 15 39.45 25.50 9 28.02 55 29.58 27.47 -1.41 +5.5tTimken N TKR 1.12 3.0 15 55.65 36.95 1149 37.56 5219 41.03 36.50 -2.91 -23.6tTimknSteel N TMST 20.24 10.97 853 12.81 3186 13.15 10.97 +.51 -15.7 Tiptree Q TIPT .14 2.4 18 7.24 5.35 24 5.93 123 5.97 5.56 +.10 -.3tTitan Intl N TWI .02 .3 14.53 6.28 311 6.51 1665 7.11 6.18 -.51 -49.5tTitanMach Q TITN 25.09 13.66 175 13.48 817 15.63 13.28 -1.35 -36.3 TitanPh rs Q TTNP 2.85 .17 13316 .37 178000 .63 .32 -.01 -72.0 TivityHlth Q TVTY 18 48.50 29.95 357 32.87 1904 34.01 32.24 -.49 -10.1tTivo Cp Q TIVO .72 6.6 83 19.48 10.85 1044 10.84 5701 13.00 10.46 -2.04 -30.5 Tocagen n Q TOCA 15.80 7.52 98 10.71 1003 12.08 9.80 -1.12 +4.5tTollBros N TOL .44 1.4 9 52.73 28.68 5388 31.31 23576 32.00 28.68 +1.29 -34.8tTompkins A TMP 2.00 2.8 17 91.99 70.00 22 72.52 138 76.00 70.00 -2.05 -10.9 TonixPh rs Q TNXP 5.11 .53 199 .61 2501 .78 .58 -.12 -82.5 TootsieR N TR .36b 1.2 28 37.04 27.45 90 30.64 607 31.69 29.69 +.60 -13.3 TopImage Q TISA 1.75 .75 32 .87 128 .87 .78 +.01 -24.0tTopBuild n N BLD 18 87.21 43.86 431 44.11 2143 47.14 42.87 +.11 -41.8tTorchlght Q TRCH 1.51 .73 65 .76 1084 .91 .73 -.12 -43.3tTorchmark N TMK .64 .8 7 93.60 80.34 906 82.69 3793 86.52 80.34 -3.34 -8.8 Trchmk pfC N TMKpC 27.43 24.81 27 25.28 92 25.80 25.26 -.34 -5.5tToro Co s N TTC .80 1.5 22 67.81 53.80 366 54.86 2851 57.12 53.80 -2.07 -15.9tTorDBk gs N TD 2.68 75.46 54.66 1436 55.19 8595 56.64 54.37 -1.21 -5.8 MonTNAPpl N TPYP .45p 24.70 20.22 15 21.85 174 23.29 21.50 -1.39 -6.5tTortWat n N TBLU 30.84 26.42 1 26.15 3 27.23 25.69 -.82 -12.3tTortEnInd N NDP 1.75 16.9 14.48 10.52 69 10.36 405 11.65 10.28 -1.29 -22.0tTortEnInf N TYG 2.62 10.8 32.40 24.24 280 24.37 1371 26.47 24.02 -1.94 -16.2tTortMLP N NTG 1.69 11.5 21.09 14.91 733 14.69 2812 15.77 14.64 -.98 -16.3tTortPplE N TTP 1.63m 10.6 20.21 15.55 53 15.33 211 16.97 15.27 -1.57 -18.5tTortPw&E N TPZ 1.65 9.3 21.51 17.51 26 17.67 131 18.42 17.46 -.36 -14.2 Total SA N TOT 2.71e 4.7 65.69 53.37 2819 57.84 11546 60.30 56.46 -2.97 +4.6 TotalSys N TSS .52 .6 23 100.39 67.79 1900 91.48 11635 96.83 90.32 -1.43 +15.7 TottenAc n Q TOTA 9.99 9.63 9.75 58 9.75 9.70 +1.0 TottenAc un Q TOTAU 11.51 10.12 10.28 2 10.28 10.27 -.03 +1.5tTowerIntl N TOWR .52f 2.1 11 36.65 24.02 206 24.72 793 26.14 24.02 -.75 -19.1tTowerSemi Q TSEM 10 36.69 17.48 866 17.75 3597 19.71 17.45 -1.69 -47.9 TownSprts Q CLUB 14.85 5.00 330 7.78 740 9.32 7.64 -1.14 +40.2tTowneBank Q TOWN .64 2.3 35.00 25.50 160 27.31 667 28.68 25.50 -1.15 -11.2 TownsqMda N TSQ .30 4.5 9 10.50 6.03 26 6.64 111 7.78 6.62 -1.04 -13.5tToyota N TM 140.99 114.40 208 117.30 1528 118.75 114.40 +.98 -7.8tTraconPh n Q TCON 3.60 1.30 65 1.43 649 1.64 1.30 -.08 -57.3 TractSupp Q TSCO 1.24 1.4 27 92.45 54.76 3068 90.84 12150 91.78 83.71 +3.98 +21.5 TradDsk A n Q TTD 161.50 40.70 1562 110.31 5933 125.35 106.58 -10.99 +141.2 TrnWEnt Q TWMC 3 2.00 .65 3 .99 63 1.05 .98 +.01 -45.8 TransAct Q TACT .36 2.4 35 15.95 8.80 10 15.14 55 15.86 14.88 -.08 +14.3tTrCda g N TRP 2.76 7.3 14 51.07 38.16 1741 38.04 6440 40.97 37.36 -2.71 -21.8 TransEntx A TRXC 6.98 1.27 6902 2.99 50906 4.47 2.85 -1.43 +54.9 TransUn n N TRU .30 .5 25 79.48 50.31 1932 61.59 13591 68.92 61.38 -6.58 +12.1 Trnsalta g N TAC .23 6.35 4.75 71 5.34 232 5.59 5.30 -.17 -10.3 TrnsatlPet A TAT 2.18 .60 20 1.33 180 1.36 1.19 -.03 -4.3 Transcat Q TRNS 31 25.35 12.00 6 20.81 62 22.00 19.51 +.27 +46.0 TrnsRty N TCI .20p 52.00 23.90 2 30.92 14 31.65 30.01 +.27 -1.3 TransDigm N TDG 24.00 21 377.67 260.83 782 315.89 2968 339.64 315.45 -21.30 +15.0 TransGlb Q TGA .14 5.7 4.13 1.21 370 2.45 5951 3.00 2.02 -.54 +70.3tTranslBio n Q TBIO 16.60 5.00 83 5.54 389 6.05 5.00 -.28 -51.9 TrnsMont N TLP 3.22f 8.4 16 43.14 33.98 32 38.17 130 39.00 37.58 -.56 -3.2 Transocn N RIG 14.47 8.70 14587 10.97 71793 12.28 10.59 -1.22 +2.7 TrGasSur N TGS 24.22 10.72 328 13.64 996 14.25 12.92 -.32 -38.6 TravelCtrs Q TA 6.10 3.05 139 4.27 623 4.84 4.25 -.51 +4.1 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 4 24.50 33 24.83 24.25 -.25 -3.0 TravelC 29 Q TANNL 2.00 8.2 25.27 22.74 7 24.34 23 24.40 24.11 -.03 -3.4 Travelct 30 Q TANNZ 2.00 8.3 25.55 21.60 1 24.21 15 24.47 23.89 +.11 -3.1tTravelers N TRV 3.08f 2.5 16 150.55 120.37 3570 121.29 11692 126.65 119.67 -4.78 -10.6 Travelport N TVPT .30 2.0 20.30 12.10 668 14.66 3660 15.48 14.44 -.68 +12.2 Travelzoo Q TZOO 30 21.15 5.75 191 8.00 925 12.01 7.41 -2.80 +24.0 TrecoraRs N TREC 16 15.60 10.25 25 11.50 148 12.12 11.27 -.29 -14.8 Tredgar N TG .44 2.3 25 26.50 15.35 86 18.82 573 19.60 18.26 -.32 -2.0 TreeHseF N THS 14 68.48 36.35 739 45.28 2676 49.15 45.13 -3.32 -8.5 TrmntMtg n Q TRMT 16.94 10.67 1 11.39 12 11.60 11.17 +.22 -22.5 Trevena Q TRVN 3.58 .76 1604 .85 14185 .96 .81 +.02 -47.0 Trex s N TREX 34 90.74 43.01 573 60.33 2392 63.20 58.13 -.40 tTriPointe N TPH 9 19.55 10.55 3674 11.51 19309 11.85 10.55 +.33 -35.8tTriContl N TY 1.02e 4.0 28.32 25.23 80 25.42 430 26.79 25.22 -1.16 -5.6 TriCntl pf N TYp 2.50 5.0 52.95 48.56 1 50.49 6 50.54 50.21 -.01 +.2 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 509 37.29 5550 39.19 37.03 -1.52 -12.2 TribPubl Q TPCO 99 24.74 13.86 66 14.84 449 16.23 14.18 -.38 -15.6 Tricida n Q TCDA 40.10 21.87 127 27.95 567 30.98 25.00 -2.09 +7.5tTriCoBsh Q TCBK .68 2.0 20 43.80 33.35 59 34.63 266 35.15 33.35 -.41 -8.5sTridntAcq n Q TDAC 9.90 9.72 100 9.83 1462 9.90 9.82 +.01 +.8 TridntAcq un Q TDACU 10.20 10.00 1 10.10 201 10.10 10.05 +.01 +.7tTrilliumTh Q TRIL 13.30 3.00 201 3.05 647 3.74 3.00 -.66 -57.9 TrilogyMtl A TMQ 2.34 .69 181 2.00 1022 2.17 1.95 -.08 +83.5 TriMas h Q TRS 20 31.80 22.70 231 27.44 1061 28.70 26.37 -.64 +2.6 Trimble Q TRMB 52 45.70 32.01 1032 37.16 5788 38.51 36.43 -.92 -8.6 TrimShrk n N TTAC 38.86 31.72 18 33.83 144 35.27 33.57 -1.18 +.3tTrimAllC n N TTAI 29.03 23.73 1 23.18 5 24.72 23.17 -1.22 -14.7 TriNetGrp N TNET 30 60.15 33.51 240 46.11 1296 49.39 45.07 -2.12 +4.0tTrinityBio Q TRIB .88 29.2 3 6.54 2.70 213 3.01 1019 3.59 2.70 -.40 -41.0tTrinity N TRN .52 1.9 6 39.35 28.27 3456 27.87 19607 36.74 27.71 -7.21 -25.6sTrinMrg n Q TMCX 9.87 9.71 100 9.84 606 9.87 9.78 +.01 +.8 TrinMrg un Q TMCXU 10.30 10.00 10.20 55 10.26 10.20 -.06 +1.9tTrinityPlce A TPHS 7.59 5.59 18 5.65 111 5.90 5.59 -.20 -18.7tTrinseo SA N TSE 1.60 3.0 6 85.35 52.01 562 53.58 2447 57.61 50.20 -3.81 -26.2 TrioTch A TRT 14 8.47 4.04 16 4.34 35 4.49 4.15 -.01 -38.1 TripAdvis Q TRIP 62.36 29.50 2137 47.44 9287 49.39 46.03 +.84 +37.7 TriplePtV N TPVG 1.44 11.8 7 14.15 11.12 388 12.25 1254 12.79 12.03 -.58 -3.5 TripPt22 n N TPVY 26.99 24.77 1 25.23 9 25.23 25.04 +.18 -2.5tTriple-S N GTS 16 44.01 16.57 178 17.74 811 17.90 16.57 +.49 -28.6 TriStCap Q TSC 15 30.10 21.90 541 24.68 2534 25.20 22.72 -.07 +7.3sTriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 2 26.20 10 26.88 25.87 -.01 +1.1 TritonInt n N TRTN 2.08 7.1 43.85 27.76 469 29.24 2443 30.50 28.20 -.74 -21.9 TriumphBc Q TBK 19 44.70 28.46 143 33.92 1136 35.75 32.61 -1.68 +7.7tTriumphGp N TGI .16 .9 4 34.58 16.80 489 17.27 2594 18.82 16.80 -1.38 -36.5 Trivago n Q TRVG 10.88 4.01 2022 6.55 14719 6.64 4.76 +1.45 -4.2 Tronox N TROX .18 1.6 35 28.40 10.75 2159 11.31 9295 12.45 10.89 -1.03 -44.9 Trovagn rsh Q TROV 9.96 .65 844 .81 12902 1.17 .79 -.29 -78.2tTrueBlue N TBI 14 29.85 22.78 165 23.28 827 24.35 22.78 -.33 -15.3 TrueCar Q TRUE 16.45 8.75 509 11.11 2782 11.69 10.66 -.38 -.8 TruettHrst Q THST 3.19 1.26 14 1.92 58 2.09 1.85 -7.2tTrupanion Q TRUP 46.70 25.23 308 25.85 2411 28.44 24.95 -1.23 -11.7tTrstNY Q TRST .27f 3.7 13 9.70 7.31 233 7.36 1555 7.71 7.27 -.29 -20.0tTrustmk Q TRMK .92 3.1 14 36.32 28.56 634 29.37 3202 31.62 28.56 -2.10 -7.8tTsakos N TNP .20 6.3 4.83 3.00 67 3.18 902 3.33 3.00 -.04 -18.7 TsakE pfB N TNPpB 2.00 8.1 25.70 24.80 7 24.82 14 25.35 24.81 +.04 -1.9tTsakos pfC N TNPpC 2.22 9.0 26.05 24.77 3 24.71 46 25.45 24.71 -.07 -3.1tTsakos pfD N TNPpD 2.19 9.2 26.65 22.93 3 23.68 27 24.05 22.93 -.24 -4.3 TsaksE p E N TNPpE 25.89 24.46 18 24.75 38 24.88 24.50 +.05 -1.9 T2 Biosys Q TTOO 9.98 3.60 410 4.96 2826 5.37 4.82 +.22 +20.4 Tucows grs Q TCX 40 71.75 49.80 70 51.87 300 53.68 51.51 -1.68 -26.0 TuesMrn Q TUES 4.10 2.38 50 3.10 584 3.25 2.89 -.08 +12.7 Tuniu Q TOUR 9.88 5.81 55 6.54 286 7.11 6.45 +.09 -14.7 Tuppwre N TUP 2.72 7.5 66.26 29.82 743 36.22 7764 38.69 31.19 +4.91 -42.2 Turkcell N TKC 11.29 3.93 1670 5.33 8973 5.38 4.52 +.38 -47.7 TurnPtBr n N TPB .16 .4 47.00 15.34 102 39.51 464 43.00 39.00 -1.63 +87.0tTurqHillRs N TRQ 15 3.59 1.60 3567 1.67 23020 1.85 1.59 -.14 -51.3 TurtleBc rs Q HEAR 34.50 1.64 1001 17.85 5863 21.38 17.38 -3.36 +885.1tTutorPerini N TPC 9 29.15 15.06 258 15.97 2648 17.51 15.06 -1.25 -37.0 TwlSeas n Q TWLV 9.94 9.50 9.63 +1.0 TwlSeas rt Q TWLVR .45 .29 8 .41 8 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 11639 45.14 55790 46.09 44.57 -.70 +30.7 21stCFoxB Q FOX .36 .8 19 49.65 24.30 8449 44.80 27614 45.78 44.13 -.73 +31.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 51

21Vianet Q VNET 37 11.54 5.01 217 9.61 1400 9.98 9.34 +.33 +20.4 22ndCentry A XXII 4.44 1.92 3810 2.49 15429 2.93 2.10 -.39 -11.1 Twilio n N TWLO 88.88 23.25 2866 65.85 15974 70.53 62.43 -.56 +179.0tTwinDisc lf Q TWIN .36 1.9 52 31.95 18.67 33 19.38 366 20.23 18.67 -.61 -27.1 Twitter N TWTR 47.79 17.03 47687 32.36 210825 33.67 27.31 +3.53 +34.8 TwoHrb pfA N TWOpA 2.03 7.9 28.17 25.29 180 25.68 408 25.85 25.41 +.28 -5.8tTwoHrb pfB N TWOpB 1.91 7.7 27.06 24.37 9 24.71 227 24.76 24.37 +.09 -5.9 TwoHrbI rs N TWO 1.88 13.0 6 16.83 13.85 1600 14.44 8325 14.62 14.33 +.03 -11.2 TwoHrIn pfC N TWOpC 25.38 23.26 16 24.01 762 24.13 23.78 +.27 -4.3tTwoRvrBc Q TRCB .22 1.4 18 20.75 15.93 20 15.20 53 16.83 15.15 -1.55 -16.2 2U Q TWOU 98.58 57.84 587 58.50 3106 65.05 58.13 -5.00 -9.3 TylerTech N TYL 48 252.47 168.12 164 206.21 1140 215.00 205.41 -6.32 +16.5 TymeTch n Q TYME 8.30 2.01 304 2.23 1348 2.47 2.05 -.15 -65.0 Tyson N TSN 1.20 2.0 11 84.65 56.79 1746 60.47 10305 63.22 60.25 -1.96 -25.4U -:US AutoPts Q PRTS 2 2.74 1.08 438 1.42 1521 1.55 1.38 -.05 -43.7tUS Concrte Q USCR 19 86.35 29.58 671 29.49 2797 32.39 27.68 -1.87 -64.7 US Gld rs Q USAU .21e 3.27 .97 67 1.03 553 1.16 1.00 +.01 -36.8 UBS 3xLCr N WTIU 47.60 15.51 4 32.62 84 35.80 30.01 -2.40 +38.6 UBS 3xInvC N WTID 24.86 5.10 21 7.05 161 7.61 6.55 +.41 -53.9tVelDlyIn n N EXIV 61.00 26.21 21 26.13 64 30.06 25.00 -3.14 -46.0 VelLngVS n N EVIX 18.13 8.23 3 11.30 16 11.30 10.23 +1.69 -5.8 UBS FILCG N FBGX 303.85 161.21 6 234.78 27 258.26 228.90 -23.29 +3.3 UBS2xSPDiv N SDYL 3.40e 4.4 92.80 59.18 2 76.90 7 81.39 75.52 -4.92 -10.0tUBS Grp N UBS .69e 5.2 20.89 13.21 2672 13.20 14932 13.93 13.01 -.64 -28.2 UDR N UDR 1.29 3.3 24 41.04 32.88 2235 38.95 10662 40.15 38.21 -.44 +1.1 UFP Tch Q UFPT 25 39.98 26.00 10 33.50 57 34.07 31.00 -.21 +20.5 UGI Corp N UGI 1.04 2.0 11 56.22 42.51 840 53.25 5217 56.21 52.89 -2.72 +13.4tUMB Fn Q UMBF 1.20f 2.0 16 82.14 57.00 370 60.58 2812 66.56 57.00 -5.67 -15.8 UMH Prop N UMH .72 5.0 20 16.69 11.38 148 14.52 783 14.84 14.10 -.14 -2.6tUMH pfB N UMHpB 2.00 7.7 28.10 25.64 3 25.99 46 26.04 25.64 +.12 -4.9 UMH pfC N UMHpC 1.69 7.5 28.46 22.31 23 22.44 260 22.78 22.33 -17.4 UQM Tech A UQM 1.79 .89 23 1.33 431 1.44 1.10 -.08 -4.3 USEcology Q ECOL .72 1.1 38 77.15 44.50 96 67.07 536 70.08 65.07 -1.23 +31.5 US FdsHl n N USFD 19 40.92 25.43 1527 28.87 13864 30.85 28.44 -1.82 -9.6 US Geoth rs A HTM 5.50 3.11 5.45 +58.0tUSGlobInv Q GROW .03 2.2 34 7.49 1.16 89 1.36 675 1.45 1.16 +.10 -65.2 USPhysTh N USPH .92 .9 54 129.65 64.45 92 106.00 544 109.31 103.36 -1.42 +46.8tUS Silica N SLCA .25 1.8 18 38.70 12.89 4349 14.21 31392 16.27 12.89 -1.86 -56.4 US XprE n N USX 16.94 16.05 16.62 -.4tUSA Cmp N USAC 2.10 13.6 19.33 15.48 395 15.45 1599 16.93 15.11 -.68 -6.6tUSA Tch lf Q USAT 16.83 5.46 784 5.49 6432 6.00 5.32 -.45 -43.7 USA Trk Q USAK 29.15 12.14 130 18.90 638 19.28 17.27 +1.49 +4.2tUsaa USA Vl N ULVM 55.24 48.35 4 48.37 68 50.45 47.89 -1.87 -7.0 Usaa SCVal N USVM 57.34 47.00 3 49.86 26 51.82 49.65 -1.60 -1.7tUSAA IntlVl N UIVM 55.54 43.79 2 43.98 74 45.68 43.79 -1.87 -14.5tUsaa EMVl N UEVM 56.13 41.50 2 41.39 30 43.13 41.25 -1.15 -19.4 Usaa STrBd N USTB 54.88 49.30 7 49.30 20 49.45 49.30 -.11 -1.6 Usaa IntBd N UITB 50.30 47.70 5 47.89 71 47.90 47.74 +.12 -4.6 USANA s N USNA 25 137.95 60.20 198 108.59 1394 114.63 96.48 +4.20 +46.6 USCF Oil n N USOU 92.51 29.75 11 62.95 43 68.86 57.81 -5.20 +46.4 USCF ShOil N USOD 18.10 3.63 6 5.11 95 5.46 3.95 +.37 -54.9 USCF shpei N BUY 28.76 23.45 0 24.34 1 25.19 24.34 -1.03 -3.9tUSCF shpen N BUYN 28.15 23.45 0 23.16 0 23.16 23.16 -2.40 -10.6 USD Ptrs N USDP 1.42f 13.6 12.00 9.15 39 10.47 169 10.67 10.28 -.12 -6.9 USG N USG 23 43.47 31.83 3200 42.21 11439 42.74 41.95 -.44 +9.5 UTStarcm Q UTSI 25 6.51 2.94 18 3.81 66 3.94 3.71 -.11 -32.3 Ubiquiti Q UBNT .25 .2 24 101.33 49.40 402 87.51 2223 92.06 84.72 -.78 +23.2 UltaBeauty Q ULTA 29 290.30 191.70 840 274.89 4508 276.07 263.01 +4.11 +22.9 UltimSoft Q ULTI 332.44 190.01 354 276.19 1653 299.57 272.04 -17.82 +26.6tUltraClean Q UCTT 4 33.93 9.85 599 10.01 3599 11.21 9.69 -1.04 -56.6 UltPetro n Q UPL 10.18 .82 1539 1.29 12916 1.51 1.18 -.16 -85.8 Ultragenyx Q RARE 90.98 41.67 1570 48.62 4082 63.61 48.14 -14.66 +4.8 Ultralife Q ULBI 20 10.95 5.80 18 7.04 92 7.71 6.91 -.71 +7.5 Ultrapar N UGP .55e 4.7 26.48 8.86 1126 11.57 4945 11.83 10.37 +.86 -49.1tUmpqua Q UMPQ .84 4.5 14 24.89 18.17 1591 18.68 10845 20.39 18.17 -.93 -10.2 UndrArm s N UAA 31 24.70 11.40 5912 17.98 25208 18.83 17.34 -.22 +24.6 UnAr C wi N UA 22.68 10.36 3199 16.55 11601 17.22 15.95 -.25 +24.2 UniQure Q QURE 43.23 13.71 239 25.83 1183 28.28 25.10 -.85 +31.9tUnicoA Q UNAM 10.20 6.50 0 6.80 7 7.24 6.50 -.15 -20.5tUnifi N UFI 11 39.21 22.83 49 23.41 337 24.27 22.83 -.48 -34.7tUniFirst N UNF .45f .3 19 193.05 144.30 69 145.64 480 155.09 143.68 -7.61 -11.7 UnilevNV N UN 1.43e 2.6 58.76 51.56 1579 54.01 8726 55.29 53.49 -.60 -4.1 Unilever N UL 1.48e 2.8 58.07 50.74 1053 53.38 6785 54.57 52.87 -.64 -3.5 UnionAc un N LTN/U 10.45 10.00 10.40 0 10.40 10.40 -.01 +3.6tUnionBkVA Q UBSH .92 2.8 19 42.74 32.04 319 33.27 2580 34.29 32.04 -.85 -8.0 UnionBkVT Q UNB 1.20 2.6 22 55.00 43.50 5 45.40 18 47.39 44.60 -.80 -14.3 UnionPac N UNP 3.20f 2.2 10 165.63 109.83 5664 142.74 37160 147.38 135.81 -5.96 +6.4 UniqueF n A UFAB .60 8.4 9 9.70 7.05 7 7.15 31 7.55 7.05 -.04 -3.6 Unisys N UIS 20.95 7.20 772 18.51 4891 19.41 17.86 -.25 +127.1 Unit N UNT 12 29.06 16.17 265 22.71 1675 25.40 21.82 -2.56 +3.2 UnBnOH Q UBCP .52 4.1 15 14.00 11.70 1 12.75 18 13.25 12.75 -.14 -3.8 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 1 22.05 7 23.18 22.02 -.84 -.7tUBSI Q UBSI 1.36 4.3 19 39.95 31.10 582 31.85 3060 34.13 31.01 -1.88 -8.3tUtdCmBks Q UCBI .60f 2.5 14 34.18 22.83 503 23.78 2435 25.52 22.83 -1.53 -15.5 UCmntyFn Q UCFC .28 3.1 15 11.98 8.66 163 9.06 901 9.34 8.86 -.13 -.8 UtdContl Q UAL 13 91.39 56.51 3364 84.63 22438 89.23 81.92 -2.80 +25.6tUtdFnBcp Q UBNK .48 3.1 14 19.35 15.10 174 15.31 1319 15.78 15.10 -.30 -13.2 UtdFire Q UFCS 1.24 2.5 31 61.56 38.95 42 49.98 239 50.14 44.99 +.81 +9.7 UtdInsur Q UIHC .24 1.2 22.43 15.30 104 20.36 406 20.52 19.92 +.20 +18.0tUtdMicro N UMC .09e 4.9 3.14 1.90 2172 1.85 8255 2.11 1.84 -.28 -22.6tUtdNtrlF Q UNFI 7 52.69 22.83 920 22.04 7566 26.38 21.92 -4.72 -55.3 UPS B N UPS 3.64 3.5 18 135.53 101.45 3963 105.31 20237 116.34 104.44 -11.18 -11.6tUtdRentals N URI 6 190.74 106.73 2310 109.23 15152 119.20 106.48 -7.89 -36.5 USecBcCA Q UBFO .40f 3.7 23 11.65 9.20 6 10.74 63 11.00 10.38 +.02 -2.4 USNatGas N UNL 10.15 8.54 3 9.72 19 9.87 9.59 -.18 +5.9 US12MoOil N USL 28.54 18.24 3 25.59 67 26.36 25.14 -.66 +22.3 USAntimny A UAMY 1.05 .20 38 .67 151 .73 .61 -.05 +107.8 US Bancrp N USB 1.20 2.4 13 58.50 48.49 10409 50.91 46562 52.65 50.18 -1.59 -5.0 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 0 902.01 1 906.00 902.01 -10.41 +1.6 US Bcp pfH N USBpH .89e 4.2 24.22 20.66 49 20.95 265 21.18 20.84 -.12 -7.2 US Bcp pfM N USBpM 1.63 6.0 29.19 26.32 49 27.03 254 27.30 26.95 -.35 -4.2 US Bcp pfO N USBpO 1.29 5.5 26.05 22.60 18 23.39 237 23.56 22.90 +.36 -7.5 US Brent N BNO 24.41 15.34 347 22.02 1335 22.58 21.00 -.49 +21.7sUS Cellular N USM 60 50.12 32.06 80 45.69 699 50.12 44.79 -3.01 +21.4 US Cellu60 N UZA 1.74 7.0 26.20 23.80 14 24.90 50 25.00 24.61 -.01 -1.3 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 9 25.01 65 25.42 25.00 -.14 -2.8 US Cell64 N UZC 1.81 7.2 27.20 24.55 22 25.11 161 25.24 24.83 -.01 -3.1 USCmdtyFd N USCI 45.44 40.08 35 41.88 294 42.20 41.41 +.01 -1.5 US Engy rs Q USEG 1.96 .77 40 1.00 125 1.02 .80 +.03 -33.3 US GasFd N UGA 37.15 28.70 22 31.49 100 33.14 30.72 -1.67 -1.1 USCoppFd N CPER 21.26 16.20 3 17.19 21 17.58 17.09 -.27 -18.4 USLime Q USLM .54 .7 22 96.91 70.56 9 75.70 26 77.58 74.74 -1.20 -1.8 US NGas rs N UNG 27.65 20.40 3064 26.36 17696 26.88 25.58 -.45 US OilFd N USO 16.24 10.37 21720 14.33 128296 14.75 13.93 -.39 +19.3 USSteel N X .20 .8 15 47.64 24.82 9197 25.75 38782 27.84 25.15 -1.84 -26.8 UtdTech N UTX 2.94f 2.4 20 144.15 115.40 4687 123.23 30780 131.29 121.58 -5.45 -3.4 UtdTherap Q UTHR 7 152.55 100.57 379 118.39 2208 125.66 115.23 -4.56 -20.0 UtdGrdian Q UG 1.50e 8.7 26 21.33 15.00 4 17.23 16 17.53 16.89 -.21 -6.9 UtdhlthGp N UNH 3.60 1.4 23 272.81 205.80 4825 258.18 22515 266.83 253.37 -7.12 +17.1 UnitGrp Q UNIT 2.40 12.9 48 23.42 13.94 2284 18.67 8920 20.11 18.55 -1.15 +4.9 UNITIL N UTL 1.46 3.0 26 53.07 40.92 29 48.61 220 50.78 48.17 -1.61 +6.6 UnityBcp Q UNTY .28 1.3 14 25.50 19.00 4 22.10 33 22.35 21.00 +.06 +11.9tUnityBio n Q UBX 24.56 10.33 60 11.36 436 11.99 10.33 +.06 -31.8tUnivar n N UNVR 45 31.95 23.98 1523 23.73 9680 26.79 23.57 -2.87 -23.4 UnvslCp N UVV 3.00f 4.4 10 71.60 45.95 123 67.70 671 69.16 65.95 -.65 +29.0 UnivDisp Q OLED .24 .2 64 209.00 78.75 721 104.39 4154 112.50 99.60 -6.96 -39.5 UnvElc Q UEIC 11 64.15 26.97 65 31.47 323 37.71 30.80 -2.41 -33.4tUnivFor s Q UFPI .36e 1.3 12 39.58 27.52 467 27.85 3418 30.05 26.99 -1.07 -26.0 UnvHR N UHT 2.68f 4.0 39 78.61 53.00 43 67.13 140 73.28 66.56 -3.61 -10.6 UnivHlthS N UHS .40 .3 15 132.64 95.26 1470 115.61 5332 127.25 115.05 -10.18 +2.0 Univ Insur N UVE .64a 1.4 16 50.50 22.95 161 47.25 1132 48.41 44.48 +.25 +72.8 UnvLogist Q ULH .42 1.5 21 37.68 20.38 92 28.14 431 31.09 27.56 -2.44 +18.5 UnvSecInst A UUU 3.50 1.05 20 1.24 257 1.45 1.20 -.16 -27.1 UnvStainls Q USAP 43 31.20 18.53 85 18.71 507 22.60 18.54 -3.85 -12.7 UnivTInst N UTI .08 3.1 3.75 1.86 2 2.61 1163 2.80 2.34 +.18 +8.8tUnivstPa Q UVSP .80 3.3 14 32.20 22.11 258 24.14 826 24.48 22.11 +.14 -13.9tUnumGrp N UNM 1.04 3.0 1 58.73 33.27 2758 34.51 13496 37.85 33.27 -2.88 -37.1tUnumTh n Q UMRX 17.66 8.06 147 8.61 683 9.76 8.06 -1.04 -22.5 UplandSoft Q UPLD 38.30 18.52 90 29.99 687 32.39 29.10 -1.29 +38.5tUpwork n Q UPWK 23.49 16.70 667 18.69 2724 20.33 16.70 -.75 -11.8 Ur-Energy A URG 63 .93 .51 1845 .63 3933 .71 .61 -.06 -8.2 UraniumEn A UEC 2.00 .96 1342 1.21 6030 1.40 1.20 -.15 -31.6 UrbnEdg n N UE .88 4.3 24 26.19 19.51 942 20.28 3576 20.85 19.69 -.25 -20.4 UrbanOne Q UONE 4.85 1.40 1 2.80 9 2.89 2.50 +.19 +51.4 UrbanOnD Q UONEK 2.40 1.35 97 2.31 288 2.31 2.02 +.13 +32.0 UrbanOut Q URBN 20 52.50 23.83 2958 38.60 11402 38.69 35.91 +2.46 +10.1 UrogenP n Q URGN 69.57 25.56 72 39.10 386 43.34 36.95 -2.83 +5.1 UrovantS n Q UROV 14.32 10.01 99 11.04 326 13.45 10.62 -1.64 -5.2 UrstdBid N UBP 1.08f 6.4 35 18.84 15.36 1 16.91 23 17.21 16.30 +.20 -.2 UrsBidA N UBA 1.08f 5.5 37 23.94 17.20 73 19.79 325 20.32 19.30 -.02 -9.0 UrsBid pfG N UBPpG 1.69 6.9 26.50 24.50 1 24.66 4 24.87 24.50 +.14 -6.2 UrstBid pfH N UBPpH 1.56 6.9 26.87 22.34 26 22.75 137 22.84 22.40 +.20 -13.0 UtahMed Q UTMD 1.08 1.2 117.65 73.50 10 87.80 48 89.44 84.29 +.86 +7.9 Uxin Ltd n Q UXIN 10.49 4.88 269 5.13 1743 6.00 4.96 -.47 -46.9V -:VBI Vac n Q VBIV 5.10 1.68 139 1.81 1995 2.32 1.75 -.15 -57.6 VEON Q VEON .29e 10.2 4.14 2.20 1493 2.84 8142 2.98 2.81 -.08 -26.0 VF Corp N VFC 2.04f 2.6 39 97.00 67.95 3110 79.31 18177 80.04 75.42 +1.55 +7.2sVICI Pr n N VICI .71e 3.3 22.10 17.58 3805 21.80 17287 22.10 20.88 +.16 +4.4 VOC EnTr N VOC .82e 15.9 11 6.66 3.23 133 5.16 468 5.70 4.82 -.23 -12.8 VOXX Intl Q VOXX 7.00 4.64 49 5.06 216 5.32 5.02 -.15 -9.6tVSE Corp s Q VSEC .32f 1.1 11 58.99 28.43 44 28.80 154 30.64 27.53 -.61 -40.5 VaalcoE N EGY 3.38 .68 518 2.05 1936 2.42 1.89 -.35 +194.1 Vaccinex n Q VCNX 12.00 5.51 3 6.05 7 6.81 6.00 -.95 -46.8 VailRsrt N MTN 5.88 2.5 26 302.76 200.68 283 237.90 1779 248.62 232.74 -8.53 +12.0 Vale SA N VALE .29e 1.9 15 16.13 9.53 39045 15.07 151658 15.79 14.38 -.19 +23.2 Valerits hn Q VLRX 6.79 .78 113 1.13 1659 1.26 1.05 -.12 -60.4 ValeroE N VLO 3.20 3.7 23 126.98 75.84 6921 85.79 29382 93.58 82.64 -6.97 -6.7 ValeroEPt N VLP 2.20f 5.2 15 48.66 33.25 785 42.44 5739 42.65 42.40 -.13 -4.6 Valhi N VHI .08 3.6 20 9.24 1.95 283 2.24 973 2.28 2.05 +.13 -63.7tVlyNBcp Q VLY .44 4.6 17 13.38 9.32 3396 9.64 18874 10.60 9.32 -.74 -14.1 VlyNBc pfA Q VLYPP 1.56 6.1 28.49 25.29 11 25.48 29 25.76 25.31 -.15 -8.2 VlyBcp pfB Q VLYPQ 28.11 24.26 1 25.00 9 25.00 24.50 +.06 -5.5tValmont N VMI 1.50 1.3 18 176.35 111.83 166 116.50 1128 130.69 111.83 -12.50 -29.8 ValueLine Q VALU .76 3.1 22 26.94 17.21 2 24.21 6 25.29 24.09 +.13 +25.1tValvoline n N VVV .30 1.5 25.63 19.08 1400 19.62 6491 20.21 19.08 -.46 -21.7 VanEMGold N OUNZ 13.44 11.53 47 12.11 160 12.21 11.99 +.07 -5.8 VanEGold N GDX .06e .3 24.86 17.28 74506 19.06 280092 20.51 18.88 -.95 -18.0 VnE LgFl n N LFEQ 28.51 24.56 25 25.78 65 26.91 25.67 -1.04 -2.0 VanE Grn n N GRNB 27.50 24.66 2 25.48 9 25.54 25.36 -.08 -5.6 VnEkSteel N SLX .40e 1.0 51.92 39.22 14 41.58 123 43.95 40.70 -1.79 -9.3 MV Pharm N PPH 1.30e 2.2 58.24 tVnEkHiIn rs N YMLP 25.49 20.51 6 20.59 39 21.29 20.39 -.76 -11.8 VanE Env N EVX .53e .6 101.30 80.34 0 88.70 1 90.10 87.87 -4.27 +2.1 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 122 22.60 272 22.79 22.60 -.11 -7.7 VanEHiYM N HYD/O 1.45 4.8 31.56 30.26 30.50 2678 30.55 30.43 +.08 -2.2 VanE ChiBd N CBON .68e 24.34 22.05 22.07 0 22.07 22.07 -.02 -2.8 VnEkShHY N SHYD .81 3.4 25.30 24.02 52 24.10 353 24.16 24.05 +.05 -.4 VnEkRus N RSX .01e 24.33 19.12 15255 20.29 56444 21.02 20.08 -.59 -4.3 VanE BDC N BIZD 1.47e 9.5 17.42 15.39 82 15.52 338 16.02 15.45 -.46 -6.5 VEckPfSec N PFXF 1.24e 6.6 20.08 18.60 189 18.70 750 18.85 18.65 -.10 -4.9tVanE FallA N ANGL 1.63e 4.8 30.39 28.36 779 28.33 1818 28.67 28.30 -.25 -5.4tVanE IntHY N IHY 1.26 5.3 26.20 23.82 13 23.84 92 24.07 23.79 -.20 -7.0 VanE Reit N MORT 2.36e 8.3 25.14 21.20 23 22.67 102 23.00 22.46 -.17 -5.8 VnEkCfMun N XMPT 1.35 5.7 27.09 23.58 11 23.61 66 23.82 23.60 -.04 -11.3 VanE EmM N EMAG .92 4.5 22.45 19.73 20.33 5 20.39 20.04 -.06 -6.9 VanE IGFlt N FLTR .15e .6 25.41 25.17 102 25.28 643 25.29 25.27 +.01 VanE EMBd N EMLC/O .98 6.0 19.91 15.74 16.26 11334 16.46 16.19 -.21 -14.3tVanEAltEn N GEX 1.07e 2.0 64.75 52.14 3 53.42 16 54.27 52.14 -.19 -12.7 VEckMun N PRB .15e .6 24.57 24.07 24.11 5 24.25 24.11 -.7 VnEkSMu N SMB .20 1.2 17.62 17.05 19 17.14 142 17.15 17.11 +.03 -.6 VanE LgMu N MLN .62 3.2 20.43 18.96 17 19.18 119 19.22 19.05 +.15 -5.7 VanEIntMu N ITM/O .54 2.3 24.27 22.98 23.14 1419 23.16 23.03 +.13 -3.9 VnEkHiInInf N YMLI 1.20 9.5 14.90 11.07 6 12.60 22 13.21 12.45 -.75 -6.2 VanE GenDr N GNRX 26.68 22.66 23.00 8 24.11 23.00 -1.24 -5.4 VanE OilR N CRAK 36.19 27.00 366 30.63 427 32.14 30.29 -1.61 -.2tV IntMoat N MOTI 36.88 29.54 64 29.59 151 31.01 29.18 -1.12 -13.3 VEckNucl N NLR 1.72e 3.3 54.27 45.37 1 51.45 4 52.74 51.45 -1.45 +4.9 VanEChAMC N CNXT 37.10 21.07 3 21.94 39 23.17 21.83 +.19 -36.6 VanE Israel N ISRA .44e 1.4 34.34 28.58 1 30.64 27 31.88 30.22 -1.03 +.9 VanEWMoat N MOAT .41e .9 47.35 39.99 283 43.26 2155 45.56 42.88 -2.25 +1.9 VanE UncOG N FRAK .06e .4 18.24 13.37 10 14.33 60 15.92 14.14 -1.55 -8.5tVnEkSemi N SMH .58e .6 114.55 88.73 7061 89.68 49975 96.31 88.17 -5.40 -8.3 VnEkRtl] N RTH 1.39e 1.4 112.23 81.19 25 101.52 116 105.39 100.59 -3.32 +11.1 VanE GenD Q GNRX 64.90 54.44 145 59.26 626 62.14 58.31 -3.04 -.1 VanE Agri N MOO 1.10e 1.8 66.64 58.57 38 60.39 262 63.86 59.70 -3.08 -2.0tVEckOilSvc N OIH .47e 2.2 29.87 20.87 11933 21.14 53285 23.27 20.47 -2.11 -18.8 VanE VecBi Q BBH 136.84 111.36 15 118.02 71 126.60 115.39 -7.95 -5.3tVnEkRusSC N RSXJ .81e 2.7 44.21 30.01 22 30.10 34 31.25 29.81 -1.16 -26.6tVEckVcREr N REMX .50a 2.9 32.97 17.01 63 17.26 280 18.11 17.01 -.45 -42.6 VEckChina N PEK 1.41e 1.5 54.26 34.02 10 35.86 55 36.98 35.48 +.74 -25.7 VnEkIndSC N SCIF .57e 1.5 72.57 36.58 17 37.94 423 38.43 37.33 -.80 -44.1tVanE Egyp N EGPT 40.97 27.19 2 27.16 20 28.60 27.13 -1.34 -16.9tVEckPoland N PLND .29e 1.9 21.80 15.47 2 15.58 12 16.28 15.40 -.73 -21.1 VanE JrGld N GDXJ 36.08 25.91 18724 28.21 70103 30.30 28.21 -1.42 -17.3 VanE Coal N KOL .13 .9 18.49 14.60 59 14.84 198 15.40 14.61 -.40 -7.4tVnEk Viet N VNM .32e 2.2 20.50 14.93 234 14.87 1256 15.74 14.66 -.72 -16.8 VanEBrzSC N BRF 25.89 15.93 75 20.62 291 20.62 19.61 +.83 -12.1tVanEIndo N IDX .25e 1.3 26.90 18.81 6 19.38 107 19.68 18.81 -.30 -22.0tVanENatRs N HAP .64e 1.9 39.67 34.49 10 34.50 77 36.39 34.12 -1.71 -7.1tVanE VAfr N AFK .53e 2.6 27.39 20.10 5 20.11 18 21.25 19.92 -.51 -19.1tVanE Gam N BJK 1.07e 3.1 50.35 35.00 8 34.89 31 37.85 34.50 -2.64 -25.2 VandaPhm Q VNDA 23.50 11.90 613 20.51 3322 22.17 19.85 -1.49 +34.9 VangLTBd N BLV 3.92e 4.3 95.98 84.57 99 85.17 415 85.39 84.67 +.37 -10.4 VangIntBd N BIV 2.17a 2.7 84.59 79.43 566 80.20 2777 80.32 79.65 +.55 -4.3 VangSTBd N BSV 1.08e 1.2 79.72 77.66 3247 78.06 8438 78.12 77.78 +.26 -1.3 VangTotBd N BND 2.06e 2.3 81.95 77.66 2224 78.18 9274 78.30 77.80 +.34 -4.2 VangExDur N EDV 4.81e 3.4 123.85 102.44 241 105.51 433 105.83 103.77 +1.57 -12.8 VangMegG N MGK 1.33e 1.2 129.38 105.43 453 115.19 1575 120.50 113.60 -4.57 +3.5 VangMegV N MGV 1.53e 2.1 82.04 71.63 137 74.60 543 77.75 73.96 -3.00 -2.4 VangMega A MGC 1.47e 1.5 96.61 87.32 96.61 +5.3 VanHiDvY N VYM 2.10e 2.6 90.93 79.78 2622 81.40 6682 84.93 80.80 -3.14 -4.9tVangIntHi Q VYMI 2.38e 4.1 72.32 57.58 60 57.88 613 59.86 57.23 -1.93 -13.6tVangIntDiv Q VIGI 1.17e 2.0 70.39 57.33 104 57.81 364 59.90 57.12 -1.74 -12.8 VangEMGv Q VWOB 3.39 4.5 81.00 74.31 85 74.72 430 74.82 74.40 +.06 -6.9 VangEMI N VXF 1.13e 1.0 125.36 104.97 384 107.80 1899 112.76 106.06 -4.59 -3.5 VangGrth N VUG 1.38e 1.0 162.36 133.61 1472 143.89 4965 150.72 141.89 -5.94 +2.3 VangLgCp N VV 1.84e 1.5 135.38 116.35 659 121.76 2268 127.21 120.43 -4.97 -.7tVangMidC N VO 1.76e 1.2 167.16 145.90 1021 145.97 3968 153.69 144.09 -6.99 -5.7 VangSmCp N VB 1.63e 1.1 166.03 137.80 1067 143.10 3846 150.19 140.94 -6.16 -3.2 VangSCG N VBK 1.19e .7 190.49 151.00 238 162.40 948 170.37 159.82 -7.02 +1.0tVangSCV N VBR 1.96e 1.6 143.52 123.03 483 124.40 2251 130.19 122.57 -5.07 -6.3 VangTSM N VTI 2.17e 1.6 151.84 129.84 6623 135.77 25723 141.94 134.17 -5.58 -1.1 VangValu N VTV 2.05e 2.0 113.49 99.79 3564 102.81 13061 107.31 101.88 -4.17 -3.3 VangSP500 N VOO 3.81e 1.6 270.67 232.42 5279 243.76 21088 254.86 241.04 -10.09 -.6tVangMCVal N VOE 1.76e 1.7 117.97 103.04 471 102.53 1988 107.81 101.37 -4.93 -8.1 VangMCGr N VOT .82e .7 143.97 120.85 184 124.31 854 130.88 122.47 -5.95 -2.7 VangREIT N VNQ 3.08e 4.0 86.14 72.05 11721 77.20 38440 79.53 76.44 -.92 -7.0 VangDivAp N VIG 1.82e 1.8 112.61 96.52 1409 101.28 4737 105.36 100.12 -3.67 -.7tV exUSRE Q VNQI 2.93e 5.5 65.20 52.30 4962 52.88 8621 54.15 52.30 -.92 -12.6tVangAllWld N VSS 2.83e 2.8 127.14 99.24 399 99.31 1592 104.37 98.24 -4.78 -16.7 VangTotW A VT 1.53e 2.0 78.12 71.32 78.12 +5.2tVangAllW N VEU 1.34e 2.9 58.90 46.74 4399 47.00 16371 48.93 46.38 -1.70 -14.1tVangEmg N VWO 1.10e 2.9 50.99 36.99 28023 37.41 103621 38.81 36.88 -.68 -18.5tVangPacif N VPL 1.37e 2.2 77.96 63.28 524 63.05 1895 66.59 62.27 -3.26 -13.5tVangEur N VGK 1.71e 3.4 63.60 50.39 13814 50.85 43169 52.64 50.15 -1.82 -14.0 VangTEBd N VTEB .28e 51.95 49.99 650 50.27 3286 50.30 50.06 +.19 -2.7 Vang500Gr N VOOG 1.62e 1.1 160.04 130.28 212 143.35 687 149.68 141.34 -5.35 +4.7 Van500Val N VOOV 2.01e 1.9 116.72 102.00 55 103.27 166 108.15 102.60 -4.68 -6.1 VanSC600V N VIOV 1.66e 1.3 150.33 123.55 27 127.89 97 132.82 125.59 -4.07 -3.4 VanSC600G N VIOG 1.13e .8 179.75 132.00 20 150.18 135 156.21 147.32 -5.04 +2.9 VangSC600 N VIOO 1.19e .8 165.03 130.88 131 140.01 380 145.93 137.41 -4.63 +.5 VanMC400V N IVOV 1.50e 1.3 131.09 110.00 10 115.38 65 121.27 113.80 -5.67 -5.2 VanMC400G N IVOG 1.16e .9 147.36 125.85 13 127.75 82 132.85 126.31 -4.76 -4.0tVanMC400 N IVOO 1.57e 1.3 138.74 119.17 107 120.90 284 126.51 119.10 -5.23 -5.5 VanShTTr Q VGSH 1.23a 2.1 60.65 59.55 955 59.78 5066 59.80 59.60 +.16 -.8 VanSTCpB Q VCSH 2.09 2.7 80.07 77.76 2089 77.99 8246 78.06 77.79 +.21 -1.7tVanTotBd n Q VTC 3.01 3.8 88.99 79.83 3 80.08 271 80.26 79.83 +.11 -5.8 VangR3K Q VTHR 2.17e 1.8 135.39 116.04 33 121.26 66 126.67 120.00 -5.33 -1.3 VanR2KGr Q VTWG .82e .6 160.14 127.32 15 133.73 96 140.16 131.00 -5.50 -1.3 VanR2KV Q VTWV 1.88e 1.8 119.55 101.33 15 103.46 48 107.98 101.95 -3.93 -5.6 VangR2K Q VTWO 1.50e 1.3 139.27 114.42 164 118.41 600 123.84 116.30 -4.73 -3.2 VanR1KGr Q VONG 1.65e 1.2 161.07 130.22 137 142.88 570 149.52 140.88 -5.82 +3.5 VanIntTTr Q VGIT 1.41 2.3 64.55 61.52 259 62.19 1816 62.25 61.71 +.49 -2.7 VanR1KV Q VONV 2.49e 2.4 114.79 101.46 156 102.55 627 107.16 101.86 -4.35 -5.5 VangR1K Q VONE 2.28e 1.9 135.26 116.14 88 121.40 238 126.92 120.09 -5.07 -.9 VanMtgBSc Q VMBS 1.44 2.8 52.80 50.35 404 50.74 2856 50.78 50.45 +.26 -3.2tVanLTCpB Q VCLT 3.82 4.5 96.52 85.14 89 85.38 945 85.69 85.14 +.03 -10.8 VanLTTrs Q VGLT 2.04 2.9 79.00 69.40 384 70.84 599 71.02 69.91 +.80 -9.2 VanIntCpB Q VCIT 2.97 3.6 88.06 82.36 1092 82.85 6452 82.96 82.45 +.41 -5.2tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.16 734 48.28 4795 48.28 48.16 +.07 -1.1tVangFTSE N VEA 1.10e 2.8 47.89 38.76 20150 38.91 80570 40.56 38.38 -1.60 -13.3 VanTIntBd Q BNDX .60a 1.1 55.28 53.84 945 54.69 5355 54.72 54.38 +.29 +.6tVanTIntStk Q VXUS 1.54e 3.2 61.17 48.43 1598 48.67 7490 50.69 48.00 -1.79 -14.3 VangCnD N VCR 2.03e 1.3 182.50 143.11 178 159.00 945 165.00 157.09 -4.50 +1.9 VangCnS N VDC 3.69e 2.6 151.29 126.78 169 139.48 830 143.50 138.67 -2.14 -4.5 VangEngy N VDE 2.37e 2.6 109.79 87.83 409 91.71 2157 99.11 90.20 -7.37 -7.3tVangFncl N VFH .90e 1.4 75.48 62.78 877 63.29 9311 66.70 62.58 -3.27 -9.6 VanHC Etf N VHT 1.96e 1.2 181.92 148.31 342 164.35 1443 172.35 162.07 -7.62 +6.6tVangIndl N VIS 2.25e 1.7 151.35 129.21 235 129.42 1756 136.83 127.47 -7.23 -9.1 VangInfT N VGT 1.61e .9 204.44 156.12 864 181.68 4613 189.91 178.96 -5.58 +10.3tVangMat N VAW 2.12e 1.9 144.65 112.94 570 113.81 1302 120.16 112.15 -5.72 -16.7 VangUtil N VPU 3.41e 2.9 125.54 104.82 273 118.79 1048 123.36 117.92 -2.93 +1.9tVangTel N VOX 3.14e 4.0 93.68 78.90 403 78.91 1561 83.67 77.81 -4.15 -13.4 VantEng n Q VEAC 10.05 9.62 37 10.00 632 10.01 9.99 +2.9 VantEn un Q VEACU 10.68 9.97 10.60 266 10.60 10.38 +4.0tVarexImag Q VREX 43.76 24.55 370 24.66 1732 26.36 24.06 -1.25 -38.6 VarianMed N VAR 68 130.29 99.00 982 110.94 7443 116.78 101.42 +6.75 -.2 Varonis Q VRNS 83.10 41.75 400 61.85 2196 66.14 58.74 -2.23 +27.4tVascuBio Q VBLT 9.05 1.30 133 1.32 841 1.47 1.30 -.12 -81.4 Vaxart rs Q VXRT 11.88 2.37 27 2.80 351 3.31 2.75 -.43 -55.0 VectoIQ n Q VTIQ 9.65 9.51 9.59 395 9.64 9.56 +.06 +.1 VectoIQ un Q VTIQU 10.54 9.97 10.11 1 10.12 10.05 +.01 +1.1 VectorGp N VGR 1.60b 12.1 19 22.03 12.56 1253 13.24 6611 13.72 13.00 -37.9 Vectren N VVC 1.80 2.5 28 71.74 58.00 899 71.59 4084 71.72 71.45 +.01 +10.1tVectrus N VEC 11 41.48 26.49 49 27.16 301 28.95 26.41 -.78 -12.0 VedantaLtd N VEDL 1.20e 10.8 21.99 10.87 346 11.07 3878 11.64 10.97 -.24 -46.9tVeecoInst Q VECO 21.95 8.50 662 8.58 3081 9.48 8.24 -.74 -42.2 VeevaSys N VEEV 94 109.05 52.17 1618 83.41 7872 92.32 82.61 -8.22 +50.9tVenatorM n N VNTR 26.90 8.00 1141 8.14 10845 8.96 8.00 -.76 -63.2 Ventas N VTR 3.16 5.6 16 65.72 46.55 4342 56.79 16695 58.17 54.38 +.85 -5.4 VentasR 43 N VTRB 1.36 5.7 25.59 23.05 3 23.79 29 24.06 23.73 +.04 -5.5tVeoneer n N VNE 55.21 31.80 1138 32.53 6491 42.93 30.74 -7.99 -23.7 VBradley Q VRA 27 17.38 6.99 394 12.60 1634 13.22 12.01 -.20 +3.4 Veracyte Q VCYT 12.86 5.23 220 9.60 1205 10.39 9.20 -.63 +47.0 Verastem Q VSTM 10.35 2.77 2335 5.11 12658 5.72 5.02 -.58 +66.4 Vereit N VER .55 7.6 8.26 6.52 7338 7.25 48852 7.50 7.10 +.03 -6.9 Vereit pf N VERpF 1.68 6.8 26.10 24.43 57 24.85 254 25.07 24.81 -.14 -2.8 Vericel Q VCEL 15.29 3.30 848 11.24 5470 11.88 10.62 -.09 +106.2 VerintSys Q VRNT 75 52.45 37.10 302 44.87 1677 46.28 43.62 -.72 +7.2 Verisign Q VRSN 36 164.19 105.40 1724 138.67 5993 144.49 131.28 -2.72 +21.2 Verisk Q VRSK 39 122.80 83.96 915 113.84 4094 117.22 111.52 -2.30 +18.6tVeritex Q VBTX 16 33.08 20.99 515 22.12 3350 25.72 20.99 -3.38 -19.8 Veritiv N VRTV 51.00 20.35 115 31.90 802 32.52 28.25 +1.50 +10.4tVeritone n Q VERI 43.33 7.15 97 6.96 751 7.86 6.76 -.85 -70.0sVerizonCm N VZ 2.41f 4.3 7 58.44 43.97 24964 55.51 140630 58.44 54.61 +.61 +4.9 VerizonC 54 N VZA 1.48 5.8 27.08 24.98 35 25.55 152 25.57 25.35 +.12 -3.1tVermilnE g N VET 2.03 40.59 26.09 466 27.17 2438 29.29 26.09 -1.85 -25.2tVermillion Q VRML 2.10 .45 85 .49 351 .55 .45 +.01 -74.6 VeronaPh n Q VRNA 25.55 10.44 1 12.10 10 13.38 11.75 +.35 +1.9tVerraMo n Q VRRM 11.14 9.86 82 10.00 774 10.75 9.72 -.71 +.6 VerraM wt Q VRRMW 1.75 1.24 1.60 +1.9tVerrica n Q VRCA 23.29 12.02 18 12.51 142 13.86 12.01 -1.28 -28.5 Verso Cp N VRS 34.60 6.85 453 30.28 1975 30.96 28.26 +.64 +72.3tVersum N VSM .24f .8 42.74 28.96 768 30.76 3454 31.61 28.96 -.59 -18.7 VertexEn Q VTNR 2.04 .74 135 1.46 931 1.64 1.37 -.14 +53.7 VertxPh Q VRTX 194.92 136.50 2659 169.48 11374 178.61 153.00 -6.21 +13.1 Veru Inc Q VERU 2.37 .90 24 1.28 258 1.37 1.21 -.08 +12.3 ViaSat Q VSAT 80.26 59.16 562 62.57 2435 63.57 59.92 +1.42 -16.4 ViacomA Q VIA .80 2.3 7 40.64 28.20 56 34.35 188 37.36 33.37 -2.54 -1.6 ViacomB Q VIAB .80 2.7 6 35.55 22.13 5637 29.98 27370 33.66 29.11 -3.25 -2.7tViadCorp N VVI .40 .8 23 62.50 49.20 347 47.53 650 53.48 47.00 -5.30 -14.2 Viavi Q VIAV 33 12.82 8.34 2449 11.29 11487 12.15 11.08 -.75 +29.2 Vical rs Q VICL 2.38 1.02 69 1.22 256 1.25 1.16 -.01 -33.3 Vicor Q VICR 64.50 16.30 338 37.08 1839 38.09 33.88 -.64 +77.4 VicDvAcc n Q VSDA 31.48 26.51 16 28.52 19 29.40 28.33 -.83 +.2 VicMultiF n Q VSMV 30.41 26.00 4 28.38 30 29.20 28.04 -.80 +2.9tVict500VW Q CFA .44e .9 52.94 46.23 57 46.51 398 48.73 46.14 -2.07 -4.7 VictDisEnV Q CSF .38e .9 50.77 42.30 19 43.11 68 44.70 42.51 -1.24 -4.5tVict500EV Q CFO .47e 1.0 52.77 46.17 113 46.47 532 48.69 45.99 -2.08 -4.8tVicEM Hi n Q CEY 28.35 21.89 14 22.07 47 22.62 21.89 -.38 -15.5tVictDevVol Q CIZ .01j 39.92 30.57 9 30.71 121 31.77 30.28 -1.10 -12.5 VictIncEV Q CDC 1.09e 2.5 48.81 43.73 65 44.16 275 45.95 43.94 -1.79 -4.9 VictSCVol Q CSA .16e 51.78 43.09 0 43.55 11 45.52 43.55 -1.85 -5.5tVictIntlVol Q CIL .15e 46.94 36.02 1 35.80 9 36.94 35.80 -1.28 -11.9tVicEmMkt Q CEZ 31.99 24.69 2 24.71 18 25.34 24.45 -.44 -16.7 VictLCHiDv Q CDL .44e 47.44 42.65 58 42.98 91 44.83 42.77 -1.76 -5.1 VictSCHiD N CSB .60e 48.80 41.41 3 42.96 25 44.36 42.76 -.81 -3.7tVictIntHiD Q CID .33e 38.00 30.93 20 30.95 48 31.81 30.69 -.76 -14.5tVictCap n Q VCTR 13.50 7.56 150 7.50 494 8.33 7.27 -.53 -35.3 ViewRay n Q VRAY 13.21 6.05 1270 7.85 6466 9.66 7.57 -1.65 -15.2 VikingTh n Q VKTX 24.00 2.08 3926 14.29 15318 14.55 12.36 +.46 +252.0 VillagB&T Q VBFC 51 35.00 27.15 0 32.63 4 33.99 32.25 -1.30 +6.4 VillSupMkt Q VLGEA 1.00 3.9 15 31.49 21.95 24 25.34 125 25.51 24.87 +.25 +10.5 VinceHlg rs N VNCE 4 24.19 3.20 54 14.40 254 15.93 13.21 +1.03 +132.6 ViomiTc n Q VIOT 10.95 7.56 381 8.80 1152 8.88 7.89 +.66 -3.1 ViperEnPt Q VNOM 2.40e 6.6 41 44.00 18.02 688 36.29 3222 37.37 34.61 -.94 +55.6tVipshop N VIPS 4 19.14 4.58 4302 4.71 28451 5.38 4.58 -.35 -59.8 VirTra n Q VTSI 7.36 4.14 8 4.50 45 4.70 4.38 -.03 -28.6 Virco Q VIRC .06 1.5 5.95 3.70 9 3.88 29 4.10 3.88 -.05 -23.2 VirnetX A VHC 5.70 2.10 249 3.54 1079 3.92 3.36 -.30 -4.3 VirtuFin n Q VIRT .96 4.2 12 37.85 13.10 1243 22.80 6433 23.27 22.19 +.05 +24.6 VirDynCr n N BLHY 25.65 23.26 19 24.17 112 24.64 23.86 +.13 -2.5 VirShUS n N VESH 23.98 20.86 22.28 1 23.07 22.09 +.40 -2.5tZweigTR N ZTR .97 9.9 14.18 9.88 199 9.79 646 10.55 9.77 -.74 -26.9 VirtGblMSc N VGI 1.87 15.6 19.46 11.92 78 11.97 297 12.48 11.92 -.52 -31.6tVirtusInv Q VRTS 2.20f 2.2 12 138.03 99.66 82 102.27 208 108.90 99.66 -6.24 -11.1tVirtusIn pf Q VRTSP 1.81 2.0 114.06 91.05 6 92.04 20 96.51 91.05 -3.48 -8.8 Virtusa Q VRTU 58.60 34.79 138 50.34 689 52.68 49.14 -1.49 +14.2 Visa s N V 1.00f .7 46 151.56 106.60 12029 137.74 58587 141.54 132.50 -2.34 +20.8tVishayInt N VSH .34 2.0 26.50 17.01 2093 17.23 10474 18.55 17.00 -.63 -17.0 VishayPrc N VPG 23 45.00 20.50 47 31.79 261 34.84 30.78 -1.23 +26.4 VistaGold A VGZ .87 .45 90 .55 459 .60 .55 -.05 -21.4 VistaOutd n N VSTO 22.80 12.36 356 13.80 1815 14.84 13.73 -.97 -5.3 VistaGn n Q VTGN 2.65 .69 477 2.12 2096 2.23 1.91 -.08 +90.5tVisteon s Q VC 14 140.64 67.27 1205 72.00 5824 81.25 67.27 -4.73 -42.5 VistraEn n N VST 26.29 17.10 4336 22.11 29002 23.20 21.76 -.54 +20.7 VitalThera Q VTL 9.75 .23 3770 .32 31507 .37 .28 +.02 -94.7 VitaminSh N VSI 8 13.95 2.95 731 7.60 2566 9.46 7.28 -1.48 +72.7 ViveveMd n Q VIVE 5.95 1.60 295 3.16 1482 3.58 2.97 -.34 -36.4 VivintSolar N VSLR 13 6.15 2.70 234 4.83 1281 5.14 4.69 -.28 +19.3 Vivopwr n Q VVPR 6.69 1.02 29 1.35 274 1.89 1.23 -.07 -53.4 Vivus rs Q VVUS 2 9.88 3.33 37 3.53 324 4.17 3.53 -.57 -29.8 VMware N VMW 37 165.00 108.46 1167 138.76 5374 146.34 136.86 -1.70 +10.7 VoceraCm N VCRA 36.95 22.43 1460 34.75 2140 35.53 30.05 +3.41 +15.0tVodafone Q VOD 1.82e 9.8 32.75 18.86 8745 18.62 42162 19.95 18.45 -1.58 -41.6 VolarisAv N VLRS 11.63 4.87 259 7.10 1426 7.17 6.33 +.60 -11.5 VolitionRX A VNRX 4.00 1.44 138 2.51 514 2.88 2.40 -.29 -14.6 VoltInfoSci A VISI 4.90 2.16 18 3.64 94 3.75 3.50 +.04 -4.2 Vonage N VG 14.73 7.85 2054 13.09 9002 13.83 12.89 -.36 +28.7 Vornado N VNO 2.52 3.8 24 79.56 64.14 919 67.02 4444 68.87 66.04 -1.30 -14.3 Vorndo pfK N VNOpK 1.43 6.0 25.93 23.05 33 23.79 98 24.07 23.60 +.27 -5.8 Vorndo pfL N VNOpL 1.35 5.8 25.58 22.37 12 23.14 150 23.67 23.01 -.01 -7.0 Vornad pfM N VNOpM 1.31 6.0 25.45 20.94 33 21.99 132 22.21 21.65 +.20 -12.4tVoxeljet N VJET 5.73 2.30 52 2.41 520 2.55 2.30 -.14 -47.3tVoyaAsPcD N IAE 1.02 12.2 11.38 8.44 87 8.37 291 8.82 8.20 -.38 -20.1tVoyaEmHi N IHD .92 13.0 9.86 7.09 56 7.08 527 7.43 7.05 -.26 -20.4 VoyaFincl N VOYA .04 .1 15 55.27 39.70 1915 41.84 13635 47.23 41.05 -4.81 -15.4tVoyaGlAdv N IGA 1.12 11.1 11.85 10.01 45 10.05 299 10.73 9.96 -.70 -12.1tVoyaGlbDv N IGD .91 13.9 8.16 6.56 380 6.55 2055 6.90 6.45 -.32 -15.5tVoyaInfra N IDE 1.46 11.5 17.66 12.61 56 12.65 389 13.73 12.34 -.97 -24.9 VoyaIntHD N IID .83 14.4 7.90 5.60 37 5.75 240 5.94 5.71 -.13 -23.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 52

A -ARCAbio rs ABIO .56 +.01 ASV Hld n ASV 3.24 -.10 AbeonaTh ABEO 8.92 -.04 Abraxas AXAS 1.86 -.04 Acasti g rs ACST 1.05 -.03 AccelrDiag AXDX 14.96 +.13 AcerTh rs ACER 22.47 -.33 AdamisPh ADMP 2.78 -.08 AdestoTc n IOTS 3.53 -.40 AdmaBio ADMA 5.33 -.28 Adomani n ADOM .46 -.00 AMD AMD 17.63 -1.64 AehrTest h AEHR 1.96 AEtern g rs AEZS 1.30 -.03 Aethlon rs AEMD 1.03 Agenus AGEN 1.72 -.07 AgroFresh AGFS 5.65 -.20 Airgain n AIRG 11.89 -.03 AkariTh rs AKTX 1.80 +.05 AkersBios AKER .38 -.04 Akoustis n AKTS 3.65 -.15 Albireo ALBO 27.06 -1.38 AldeyraTh ALDX 10.69 -.28 All MMA n AMMA .28 -.01 AldHlPrd rs AHPI 2.02 +.09 Alliqua rs ALQA 1.82 -.11 AltaMesa n AMR 3.09 -.08 Amedica rs AMDA .29 -.01 AmeriHld n AMRH .39 -.10 AmElTech AETI .60 +.00 Anavex rs AVXL 2.52 +.10 AntaresP ATRS 3.18 -.05 ApollEnd rs APEN 5.85 +.06 ApolMed n AMEH 18.34 ApplRecy h ARCI .76 -.01 ApldDNA APDN 1.17 -.01 ApricusB rs APRI .34 +.01 AptoseB g APTO 2.04 +.01 AquaMetal h AQMS 2.21 -.03 AquaB Tc n AQB 2.64 -.17 Aradigm h ARDM 1.13 +.02 Arcimoto n FUV 3.23 -.12 ArtsWay ARTW 2.58 +.45 AspenGp n ASPU 5.94 +.12 AssembBio ASMB 21.98 +.92 Astrotch rs ASTC 2.96 +.02 AsureSftw h ASUR 9.92 -.33 Athersys ATHX 1.94 +.03 Atomera n ATOM 4.49 +.09 AttisInd hn ATIS .26 +.01 Attunity ATTU 14.95 -.06 AutoWeb AUTO 2.30 -.19 AveThera n ATXI 3.46 +.12 AVEO Ph h AVEO 2.35 +.16 AvidBios rs CDMO 5.36 -.13 AxoGen AXGN 32.72 -.89 AzurRx n AZRX 2.54 +.09B -BIO-key n BKYI 1.15 -.01 BOS Ltd BOSC 2.24 -.03 BSB Bcp BLMT 28.30 BankMarin BMRC 81.83 -.39 BioDlvry lf BDSI 3.69 +.15 BioLifeSol BLFS 12.62 -.90 BioLneRx h BLRX .73 -.07 Bioblast rs ORPN 1.38 -.01 Biomeri n BMRA 2.96 +.25 Boxlight n BOXL 1.79 -.01 Brainstorm BCLI 3.25 -.01 Bridglne rs BLIN .39 -.03 BrdwyFn h BYFC 1.16 -.12 BroadwdE BWEN 1.76 -.07C -CAS Med CASM 1.76 +.12 CASI Phr h CASI 2.77 -.26 CHF Sol rs CHFS .95 -.02 CTI BioP rs CTIC 1.77 -.05 CUI Glbl CUI 1.77 CVD Eqp CVV 5.31 +.06 Caladriu rs CLBS 4.32 -.15 CambLrn ABCD 14.36 -.04 CancrGen h CGIX .77 -.04 Capricor CAPR .67 -.07 CpstnTur rs CPST .84 -.00 CaroFin s CARO 31.70 +.01 CatalstB rs CBIO 9.14 +.08 CatalystPh CPRX 3.12 -.06 Catasys n CATS 7.98 -.46 CellectBio n APOP 4.72 -.02 Celsion rs CLSN 2.26 +.03 CelsiusH n CELH 3.94 +.05 Cemtrex rs CETX 1.18 +.01 CntRsDvA CDEV 18.68 +.03 CntlVyCm CVCY 20.36 -.70 CentCas CNTY 6.19 -.06 Cerecor n CERC 3.94 -.06 CescaTh h KOOL .34 -.01 ChampO hrs CSBR 11.99 +.08 Chantic rs BURG 2.25 +.20 CharlsCol h CTHR .93 +.03 ChckPnt n CKPT 2.29 -.11 Chembio CEMI 8.40 -.06 ChAdvCns CADC 2.56 -.10 ChinaAuto CAAS 2.66 -.27 ChinCer rs CCCL 2.29 +.25 ChiCmCr h GLG .49 -.04 ChinaHGS HGSH 1.24 -.10 ChinaJJ h CJJD 1.88 +.03 ChinLend h CLDC 1.02 +.04 ChinaNRes CHNR 1.87 +.09 ChiRecy rs CREG 1.59 +.32 ChinaNt rs CNET 2.00 -.02 ChromaDx n CDXC 3.48 -.06 CitiusPh n CTXR 1.50 -.01 Citiz&Nthn CZNC 25.08 +.65 CivistaBcsh CIVB 22.93 -.12 ClearSign CLIR 1.38 -.05 CohBar n CWBR 3.86 -.05 CmtyBkTr ESXB 8.26 -.09 CmstkH rs CHCI 1.99 +.09 ConstAlph n CNAC 10.07 -.01 ContraFect CFRX 1.88 +.01 Corcept CORT 11.63 -.13 CountrP rs CPAH 2.10 +.02 CryoPort rs CYRX 10.42 -.75 CueBioph n CUE 6.16 +.03 Cyclacel rs CYCC 1.26 -.04 CymaBay CBAY 10.17 +.04 Cyren Ltd CYRN 3.22 -.09 CytRx rs CYTR .74 +.01 Cytosorbnt CTSO 10.04 +.11D -DNB Fncl DNBF 34.46 -1.04 DareBio rs DARE .89 DarioHlth DRIO 1.11 +.07 DasanZ rs DZSI 12.79 -.47 Daseke n DSKE 6.22 -.09 Data IO DAIO 4.91 -.04 Datawatch DWCH 9.23 -.12 DelTaco TACO 10.77 -.24 DelmarPh n DMPI .61 -.00 DeltaTch h DELT 1.04 +.03 Dennys DENN 14.29 -.13 Determine DTRM .55 +.05 DifferBr rs DFBG 4.21 -.05 DiffusP hn DFFN .36 -.01 DigitalAlly DGLY 3.05 +.33 DigitlTurb APPS 1.24 -.04 DivrsRst h SAUC 1.37 DragVic n LYL 2.17 +.19 DrprOk rt DOTAR .44 -.05 DryShips s DRYS 4.84 -.09 DynavaxT DVAX 11.98 -.12E -ENDRA n NDRA 5.10 +.74 ENGlobal ENG .87 +.04 EagleBncp EGBN 48.50 -.59 EastrAcq n EACQ 10.50 +.01 EastsDist n EAST 7.65 Eco-Stim h ESES .20 +.01 eGain EGAN 6.90 -.36 EksoBio n EKSO 2.06 -.02 EltekLtd hrs ELTK 3.05 -.13 Energous WATT 7.94 -.76 EngyFocus EFOI 1.41 -.04 EsqFnHld n ESQ 24.16 +.93 EuroTech CLWT 3.76 -.09 Euroseas rs ESEA 1.87 -.03 EvofemBio EVFM 3.35 -.11 EvokePhm EVOK 2.32 -.03 EvolvgSys EVOL 1.77 +.07 ExactSci h EXAS 64.73 +1.10 ExelaTch n XELA 6.02 -.05 EyegatePh EYEG .29 -.00F -FS Bncp FSBW 45.00 +1.09 FalcMinrl FLMN 9.95 -.11 FarmersNB FMNB 13.25 -.56 FedlStAc n FSAC 10.01 +.02 FenncPhr n FENC 7.11 -.12 FinjanH FNJN 3.50 -.13 FCmtyCp FCCO 21.38 -.31 First LI s FLIC 19.64 +.26 FiveStar FVE .71 -.04 FlexSh n FPAY .84 -.04 Fonar FONR 23.92 -.33 ForshtAut n FRSX 2.15 -.02 FortressBio FBIO 1.05 +.02 Forward h FORD 1.53 +.04 FullHseR FLL 2.70 -.03 FuweiF rs FFHL 2.10 -.13G -GSV Cap GSVC 6.83 -.17 GTY TchHl GTYH 10.18 +.01 GTx Inc rs GTXI 1.64 GalectinTh GALT 4.34 -.11 GalmedPh GLMD 8.84 -1.32 GeneticT rs GENE 1.18 -.04 GeniusBr n GNUS 2.08 -.08 Gevo rs GEVO 3.25 -.02 GigaMda rs GIGM 2.84 -.01 GblEagEnt ENT 2.36 -.07 GoodTimes GTIM 4.64 +.10 GreenBrick GRBK 9.45 +.10 GrpoFin GGAL 22.97 -.38H -HTG Mol h HTGM 3.75 HalladorE HNRG 6.38 +.05 HamiltnBc HBK 14.45 +.10 HaymkAc n HYAC 9.80 HennesAd s HNNA 12.10 +.52 HernTher h HRTX 27.59 +.46 HerzfldCrb CUBA 5.58 -.12 HeskaCorp HSKA 99.68 -2.30 Histogen h HSGX .78 +.03 HostessBr n TWNK 10.04 -.25 HowardBcp HBMD 15.52 +.21 HudsonTc HDSN .76 -.03 HunterMar HUNT 10.05 HuttigBld HBP 3.69 +.30I -ICAD ICAD 3.04 -.07 IFresh n IFMK 1.49 -.13 IdealPower IPWR .52 +.00 Identive lf INVE 5.87 +.17 ImprimisP IMMY 4.22 IndusAcq n INDU 10.21 InfrEnAlt IEA 10.13 -.53 InspEnt INSE 6.99 -.33 IntecPhm n NTEC 6.00 +.10 IntMonEx n IMXI 11.90 -.11 IntrpDia rs IDXG 1.30 +.02 iRadimed IRMD 26.25 -.04 Iteris ITI 4.05 -.05 IzeaWrldwd IZEA 1.56 J -Jason Inds JASN 2.54 -.04 JensynAc wt JSYNW .25 JetPay h JTPY 4.99 JointCorp JYNT 7.51 +.01K -KBS Fash rs KBSF 3.72 +.13 KayAnAc n KAAC 10.05 KeryxBio KERX 3.01 -.05 KindredBio KIN 12.41 -.04 KingldJw KGJI .97 +.00 Kingstone KINS 16.95 -.29 KitovPh n KTOV 1.33 -.03 KrystlBio n KRYS 19.31 -.55L -LCNB Corp LCNB 16.88 LRAD h LRAD 2.90 +.08 LaJollaPh LJPC 16.91 -.75 Landcad n LCA 11.36 -.44 LandsEnd LE 15.37 -.25 Lantronix LTRX 3.45 -.72 VoyaPrRTr N PPR .29 6.0 5.22 4.81 449 4.81 2699 4.88 4.81 -.05 -5.1tVoyaNatRs N IRR .81 15.2 7.00 5.36 41 5.32 425 6.02 5.26 -.69 -15.0 VoyagerT n Q VYGR 31.91 11.54 311 13.99 1273 15.70 13.54 -1.37 -15.7 vTvThera n Q VTVT 8.40 .65 1049 2.99 8081 4.25 2.75 -.75 -50.2tVulcanM N VMC 1.12 1.3 19 141.20 87.69 3302 88.37 10911 94.24 86.09 -4.47 -31.2 Vuzix Q VUZI 11.40 4.55 512 6.03 1611 6.40 5.62 -.16 -3.5W -: W&T Off N WTI .40 5.9 12 9.88 2.60 3009 6.82 14997 8.01 6.49 -.92 +106.0tWBI TacGr N WBIA .03e .1 26.51 22.29 1 22.21 21 22.69 22.19 -.42 -11.6tWBI TactV N WBIB .08e .4 27.48 22.00 3 22.01 21 22.30 21.91 -.15 -16.5tWBI TacYd N WBIC .28e 1.3 24.17 21.08 2 21.09 40 21.30 21.05 -.18 -5.7 WBI TacSel N WBID .05e .2 25.62 22.12 1 22.26 20 22.37 22.17 -.04 -9.2 WBI LCTG N WBIE .19e .7 28.44 24.59 7 25.99 26 26.44 25.94 -.52 -.2 WBI LCTV N WBIF .22e .8 31.10 26.94 5 28.44 20 29.24 28.44 -.92 -1.7 WBI LCTY N WBIG .31e 1.2 28.00 24.09 3 25.33 47 25.67 25.33 -.33 -2.0 WBI LCTS N WBIL .04e .2 29.15 25.83 2 26.29 17 26.46 26.22 -.10 -4.2 WBI PwFact N WBIY 28.05 24.06 4 24.86 65 25.83 24.78 -.93 -6.5tWBITacRot N WBIR 26.78 24.20 1 24.19 19 24.42 24.16 -.24 -5.0 WBI TacInc N WBII .26e 1.1 25.50 23.58 3 23.67 36 23.71 23.62 -.02 -6.7tWBI THiInc N WBIH .45e 2.0 25.43 22.95 9 22.88 114 23.26 22.86 -.35 -8.3 WCF Bcp n Q WCFB .20 2.2 10.24 8.75 2 8.95 21 9.20 8.90 -.15 -6.0 WD 40 Q WDFC 2.16 1.3 40 184.25 108.20 103 163.16 562 166.92 158.82 +.46 +38.3sWEC Engy N WEC 2.21 3.2 22 72.09 58.48 3773 68.89 12634 72.09 68.42 -1.68 +3.7 WEX Inc N WEX 33 203.50 118.40 543 172.37 1797 188.39 171.66 -13.50 +22.0 WNS Hldg N WNS 25 54.38 35.94 231 48.87 1168 50.71 47.01 +.18 +21.8 WP Carey N WPC 4.10f 6.2 18 72.41 59.23 362 65.99 2912 67.50 64.50 +.87 -4.2tWPP plc N WPP 3.91e 7.0 103.53 57.12 314 55.91 2462 70.28 55.17 -11.76 -38.3 WPX Engy N WPX 20.80 9.90 5283 16.31 30528 18.20 15.87 -1.82 +15.9tWSFS s Q WSFS .44 1.1 11 57.70 40.04 266 41.60 1444 44.33 40.04 -1.95 -13.1 WSI Inds Q WSCI .16 2.3 24 7.02 2.90 1 6.95 47 7.00 6.95 -.02 +15.8tWVS Fn Q WVFC .32a 2.3 22 18.05 12.40 0 14.10 10 15.79 12.40 -1.82 -9.0 Wabash N WNC .30 2.3 9 26.54 12.40 618 13.12 4081 13.70 12.79 -.24 -39.5tWABCO N WBC 14 162.20 101.23 588 103.26 3678 107.24 100.80 -2.63 -28.0 Wabtec N WAB .48 .5 27 115.40 69.75 1359 88.42 4766 97.28 87.95 -7.37 +8.6 WaddellR N WDR 1.00 5.0 14 23.82 17.53 1396 20.08 6990 20.58 19.25 -.09 -10.1 WageWrks N WAGE 23 65.80 38.40 257 40.16 1208 42.67 39.77 -1.65 -35.2 WalMart N WMT 2.08f 2.1 24 109.98 81.78 14919 98.94 55905 99.67 96.11 +1.79 +.2 WalgBoots Q WBA 1.76 2.3 14 80.68 59.07 12070 76.23 40493 78.10 73.50 -1.12 +5.0 WalkerDun N WD 7 61.44 42.66 136 47.65 587 49.39 46.02 -.03 +.3 WarrMet n N HCC .20 31.65 12.29 642 27.78 3324 28.78 26.03 +.22 +40.9tWashFed Q WAFD .72 2.6 12 37.70 26.66 587 27.49 3567 29.22 26.66 -1.56 -19.7 WashPrGp N WPG 1.00 15.3 18 8.61 5.40 3831 6.54 16943 6.78 6.09 +.06 -8.1 WashPr pfH N WPGpH 1.88 8.9 25.40 20.05 13 21.16 59 21.41 20.66 +.16 -14.0 WashPr pfI N WPGpI 1.72 9.0 25.20 19.03 4 19.20 46 19.25 19.05 -22.5 WREIT N WRE 1.20 4.3 27 33.27 24.92 528 28.10 2099 29.39 27.81 -.19 -9.7tWshTrst Q WASH 1.72 3.4 15 63.25 50.00 36 50.81 214 54.60 50.00 -2.57 -4.6 WasteCon s N WCN .56 39 81.36 65.06 1108 73.12 4944 77.31 71.41 -3.97 +3.1 WsteMInc N WM 1.85 2.2 18 92.85 77.14 3063 84.93 12086 90.87 83.22 -5.51 -1.6tWaters N WAT 220.20 167.94 1062 182.69 6520 186.87 167.94 -2.73 -5.4 WaterstnF Q WSBF .48a 2.9 16 20.05 16.25 35 16.63 303 17.00 16.27 +.09 -2.5tWatsco N WSO 5.80 4.0 27 192.94 141.83 524 146.26 2433 161.42 141.83 -13.08 -14.0tWatscoB N WSO/B 5.00f 3.4 30 192.75 143.92 1 147.01 5 163.03 143.92 -12.33 -13.0 WattsWtr N WTS .84 1.2 23 93.35 66.40 57 69.02 524 72.23 67.81 -1.98 -9.1 WaveLfSc n Q WVE 56.00 21.20 82 44.30 459 49.36 42.09 -3.28 +26.2 Wayfair N W 151.20 55.33 1903 108.73 8371 126.39 106.27 -13.80 +35.5 WaysideT Q WSTG .68 5.4 6 17.25 11.19 1 12.70 5 13.04 12.26 -.31 -24.0tWeathfIntl N WFT 4.41 1.91 42271 1.98 112440 2.46 1.91 -.46 -52.5 WebsterFn N WBS 1.32 2.3 19 69.63 51.68 674 58.31 3254 62.52 57.24 -3.84 +3.8tWeiboCorp Q WB 142.12 54.36 2399 57.13 12393 61.50 53.91 +.14 -44.8 WtWatch Q WTW 45 105.73 41.15 1118 65.43 6657 67.86 62.92 -1.00 +47.8 WeinRlt N WRI 1.58 5.7 10 33.83 25.67 938 27.50 4436 28.10 26.89 -.45 -16.3 WeisMk N WMK 1.20 2.8 21 57.82 31.26 168 43.48 621 44.86 43.19 +.37 +5.0 Welbilt N WBT 23.85 18.31 607 19.02 4024 19.56 18.47 -.38 -19.1 Wellcare N WCG 35 324.99 176.32 493 295.82 2564 310.43 292.03 -12.92 +47.1 WelleslyBc Q WEBK .22 .8 19 34.50 26.05 5 29.00 16 33.28 27.81 -4.80 -2.4tWellsF pfL N WFCpL 75.00 5.9 1358.99 1252.00 6 1263.23 435 1271.25 1252.00 +8.18 -3.6 WellsF pfN N WFCpN 1.30 5.6 25.43 22.80 30 23.26 218 23.49 23.06 +.09 -7.3 WellsF pfO N WFCpO 1.28 5.5 25.36 22.66 29 23.19 170 23.34 22.92 +.17 -7.7 WellsF pfP N WFCpP 1.31 5.6 25.48 23.02 43 23.46 169 23.64 23.24 +.07 -6.9 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.15 54 25.65 450 25.72 25.52 +.10 -5.0 WellsF pfR N WFCpR 1.66 6.0 29.34 26.87 57 27.59 318 27.93 27.53 -.61 -3.6 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 53 25.40 225 25.46 25.30 -.05 -4.0tWellsFargo N WFC 1.72f 3.4 12 66.31 50.02 30038 51.25 135011 53.17 50.02 -1.64 -15.5 WellsF pfY N WFCpY 26.50 24.09 62 24.80 406 24.92 24.62 +.16 -4.4 WellsF pfX N WFCpX 26.16 23.97 55 24.40 449 24.47 24.18 +.22 -4.5 WellsF pfW N WFCpW 26.65 24.32 34 24.88 292 25.00 24.75 -.03 -4.3 WellsF pfV N WFCpV 26.82 25.00 21 25.42 162 25.53 25.35 -.08 -5.2tEvgGlbDiv N EOD .54m 10.8 6.31 5.03 187 4.99 983 5.18 4.97 -.15 -15.9tWFAdvInco A EAD .82 10.7 8.66 7.59 207 7.60 1644 7.71 7.57 -.09 -9.5tWFAdMSec A ERC 1.16 10.0 13.32 11.63 83 11.65 623 11.82 11.60 -.13 -10.8 WFREI pf N WFEpA 1.59 6.2 27.35 25.13 27 25.45 50 25.75 25.25 -.34 -3.9 WFAdUtlHi A ERH .90 7.7 13.50 9.51 26 11.71 88 11.89 11.61 -.09 -11.3 Welltower N WELL 1.68e 2.6 15 69.80 49.58 2352 65.15 12416 66.79 63.26 +.68 +2.2 Welltwr pfI N HCNpI 3.25 5.4 64.39 54.50 120 60.69 297 61.26 59.70 +.62 +1.4 Wendys Co Q WEN .34 2.0 19 18.68 13.57 3184 16.85 22517 17.27 16.47 -.17 +2.6tWernerEnt Q WERN .36 1.1 19 43.95 31.66 1539 31.65 7777 34.40 31.29 -1.82 -18.1tWesbanc Q WSBC 1.16 3.0 16 51.12 38.09 190 39.15 964 41.25 37.29 -1.66 -3.7 WescoAir N WAIR 14 14.23 6.05 234 10.20 1494 10.88 9.78 -.26 +37.8tWesco Intl N WCC 14 69.35 48.11 406 48.59 2314 53.10 47.44 -4.27 -28.7tWestBcp Q WTBA .80 3.7 13 28.00 21.29 12 21.66 71 23.02 21.29 -.29 -13.9 WestPhrm N WST .56 .6 43 125.09 82.74 485 101.13 2471 116.76 99.80 -12.64 +2.5 WAmBcp Q WABC 1.60 2.8 28 64.76 53.26 92 57.21 666 57.48 53.86 +.60 -3.9tWestellT rs Q WSTL 29 4.60 2.44 34 2.61 147 2.62 2.44 +.16 -30.4tWstnAlliB N WAL 13 64.06 45.54 1602 47.49 9308 50.77 45.54 -1.91 -16.1 WstnAll56 N WALA 1.56 6.3 26.70 23.65 7 24.85 57 25.00 24.60 +.05 -5.2tWstACpLn N TLI .87 9.0 10.84 9.60 23 9.62 121 9.69 9.56 -.07 -8.6tWAstEMkt N EMD .84 6.7 16.16 12.69 213 12.60 1012 12.88 12.60 -.24 -19.0tWsADefOp N GDO 1.36 8.8 18.40 15.40 48 15.45 189 15.68 15.40 -.12 -14.2tWAstGlbHi N EHI 1.16 13.3 10.40 8.70 123 8.71 592 8.91 8.66 -.15 -14.8 WstAstHI2 N HIX .80 14.4 7.26 5.97 237 6.10 1707 6.19 6.06 -.08 -12.5tWAHiInOp N HIO .43 9.4 5.14 4.52 312 4.54 1790 4.64 4.51 -.10 -10.5tWAstHYOp N HYI 1.32 9.4 15.60 14.12 61 14.05 413 14.43 14.01 -.32 -7.1tWstnAsst N PAI .69 5.3 16.49 13.02 30 13.01 167 13.52 13.00 -.16 -17.8 WstnAsInt N SBI .48 5.8 9.92 8.20 69 8.33 277 8.38 8.23 +.08 -10.5tWAstDefOp N IGI 1.20 6.6 23.67 18.51 24 18.32 141 19.05 18.21 -.57 -19.9tWAMgdMu N MMU .78 6.8 14.60 11.56 76 11.55 444 11.71 11.54 -.14 -18.0 WstAstMtg N WMC 1.24e 12.5 10 11.38 8.54 411 9.91 1653 10.05 9.65 +.06 -.4 WAMtDOp N DMO 2.82a 12.9 26.75 21.21 38 21.87 163 22.50 21.70 -.19 -11.3 WA MunDef N MTT 1.01a 5.1 22.77 19.75 44 19.91 195 20.46 19.86 -.37 -4.7tWstAMunHi N MHF .34 4.8 7.82 6.88 64 7.05 176 7.07 6.88 +.13 -4.7 WAMunPrt N MNP .87 6.5 15.43 13.19 27 13.46 108 13.53 13.22 +.15 -11.6 WAstBdF N WEA 1.08 8.7 14.24 12.20 7 12.38 134 12.53 12.33 -.03 -10.4tWstAVari N GFY .93 6.0 17.79 15.55 12 15.62 58 16.02 15.54 -.40 -10.1tWAstInfSc N WIA .38 3.6 12.10 10.72 101 10.72 312 10.88 10.69 -.16 -9.1tWAstInfOpp N WIW .40 3.9 11.75 10.32 192 10.34 691 10.45 10.31 -.10 -9.5 WstC&G gs A WRN 1.10 .62 12 .65 161 .69 .65 -.03 -35.6tWDigital Q WDC 2.00 4.5 5 106.96 52.25 29760 44.19 51839 57.12 42.00 -12.35 -44.4tWstnGasEq N WGP 2.38f 8.0 18 42.92 29.69 117 29.84 977 31.89 29.36 -1.86 -19.7 WstnGasPt N WES 3.86f 9.2 34 54.40 40.44 476 41.78 5333 46.44 41.53 -4.41 -13.1 WstNwEnB Q WNEB .16 1.6 22 11.25 9.80 42 10.15 225 10.52 9.98 +.04 -6.9tWstnUnion N WU .76 4.3 10 22.21 17.57 6480 17.62 32313 18.29 17.52 -.56 -7.3tWestlkChm N WLK 1.59f 2.2 7 124.30 69.29 878 71.01 4562 77.32 68.40 -5.56 -33.3 WestlkCLP N WLKP 1.63f 6.9 16 27.75 21.10 12 23.57 371 24.99 23.30 -.85 -5.5tWestpacBk N WBK 1.52e 8.3 26.18 18.33 677 18.39 2902 19.21 18.22 -.69 -24.6 WstptFuel g Q WPRT 4.33 2.10 473 2.30 2050 2.66 2.28 -.30 -38.8tWestRck N WRK 1.72 4.1 12 71.55 39.21 3404 41.55 18533 42.67 39.21 -.93 -34.3 WestwtrRs Q WWR 1.15 .16 2474 .18 15886 .28 .18 -.02 -83.2tWestwdH N WHG 2.72 6.3 9 70.99 42.44 34 42.97 175 44.95 42.43 +.17 -35.1 WeycoGp Q WEYS .92 3.0 19 39.93 27.00 17 30.26 88 31.00 30.07 -.09 +1.8tWeyerhsr N WY 1.36 5.1 23 38.39 27.47 9088 26.49 32917 29.23 26.00 -2.05 -24.9 WheatPr g N WPM .28e 21 22.87 15.18 3938 16.40 15703 17.67 16.12 -1.01 -25.9 Wheelr pfB Q WHLRP 2.25 13.0 22.00 12.58 18 17.29 33 19.20 16.91 -.22 -21.0 Wheelr pfD Q WHLRD 2.19 11.6 22.20 14.66 1 18.87 24 18.99 17.77 -.13 -6.1 Wheeler rs Q WHLR 1.36 40.5 11.87 3.25 55 3.36 225 3.78 3.28 -.29 -66.3tWhrlpl N WHR 4.60 4.4 187.47 102.85 2501 104.53 10615 112.98 102.13 -2.36 -38.0 WhtMtIns N WTM 1.00 .1 70 980.89 786.23 6 874.78 55 891.79 866.75 -8.47 +2.8 WhiteHFin Q WHF 1.42 11.1 8 15.80 10.92 28 12.74 156 13.13 12.66 -.31 -5.1 WhitestnR N WSR 1.14 8.5 34 15.15 10.06 217 13.43 989 13.72 12.92 +.26 -6.8 WhitngPet rs N WLL 56.47 18.56 3271 36.09 16507 40.96 35.23 -4.98 +36.3 WidOpW n N WOW 14.26 6.03 195 9.57 901 10.86 9.49 -1.26 -9.5 WidePoint A WYY .73 .40 197 .54 787 .54 .45 +.06 -16.9 WildhRs n N WRD 89 29.67 11.95 641 19.56 4810 22.25 18.87 -2.44 +6.2 WileyJA N JW/A 1.20 2.2 15 71.75 53.00 315 53.68 1314 56.57 53.26 -1.85 -18.4 WileyJB N JW/B 1.20 2.2 14 71.40 53.63 0 53.96 1 56.11 53.96 -1.67 -17.8 Wilhelmina Q WHLM 29 7.54 4.90 0 6.75 3 6.75 6.24 +.13 +4.3 WillScot wt Q WSCW 1.50 .56 1.35 -6.3 WillScot Q WSC 18.19 9.45 684 14.66 3734 15.97 14.20 -.86 +15.4 WillmValV Q WVVI 22 8.79 7.35 3 7.60 28 7.80 7.50 -.20 -7.9 WillVV pfA Q WVVIP .22e 4.8 6.00 4.17 0 4.59 5 4.70 4.59 -.07 -11.8 Willdan Q WLDN 23 35.11 19.25 78 29.75 516 33.23 29.60 -1.20 +24.3tWLyonHm N WLH 7 32.95 12.47 887 13.81 6664 14.35 12.47 +.70 -52.5 WmsCos N WMB 1.36 5.6 9 33.67 24.00 14959 24.32 52543 26.85 24.00 -2.42 -20.2 WmsSon N WSM 1.72 3.0 18 73.99 44.01 1035 56.90 7248 59.58 55.25 -1.49 +10.1 WillisLFn Q WLFC 13 36.70 22.51 8 34.41 38 35.62 34.34 -.37 +37.8 WillisTwW Q WLTW 2.40 1.7 39 165.00 134.50 1305 139.01 4413 141.60 134.63 -.97 -7.8 Windstm rs Q WIN 13.65 3.03 606 4.07 2559 4.74 3.81 -.46 -56.0 Wingstop n Q WING .32f .5 88 75.58 31.53 840 67.19 4124 71.12 64.88 -3.60 +72.4 Winmark Q WINA .60 .4 25 187.10 121.55 3 151.16 20 155.00 149.66 +1.90 +16.8tWinnbgo N WGO .40 1.5 8 58.65 26.52 829 26.00 4052 28.48 25.49 -2.26 -53.2tWinsFin Q WINS 390.88 32.31 1 41.90 7 41.90 32.31 +3.79 -76.7tWintrust Q WTFC .76 1.0 15 99.96 72.17 535 73.22 2743 79.76 72.17 -5.86 -11.1 Wintrst pfD Q WTFCM 1.64 6.3 29.31 25.63 5 25.92 24 26.23 25.80 +.03 -7.3 Wipro s N WIT .03e .6 5.99 4.50 718 5.11 4272 5.20 4.84 +.01 -6.6 WirelessT A WTT 2.64 1.48 7 1.65 69 1.69 1.56 -32.1tWT IntQua N IQDG 32.75 26.50 7 26.61 149 27.29 26.48 -.80 -13.3 WT ST HiYl N SFHY 51.40 48.47 1 49.82 2 50.00 49.77 -.50 +1.6 WT ShTr n N SFIG 49.77 48.54 0 48.81 2 48.94 48.67 -.19 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT HiYld n N WHFY 54.14 48.72 3 49.45 19 50.10 49.37 -.52 -1.8 WT Corp n N WFIG 50.01 47.25 7 47.37 7 47.38 47.30 +.02 -5.2tWT EmMDv N DVEM 36.70 28.50 2 28.52 18 29.57 28.29 -.78 -14.1tWT G exMx N XMX 31.68 28.06 28.35 161 28.35 28.06 -.56 -4.3tWT DyCEu N DDEZ 33.88 27.72 27.72 1 28.10 27.72 -.57 -12.0tWT DyInEq N DDWM 32.00 27.15 39 27.29 185 28.15 26.97 -.85 -10.6tWT DyInSm N DDLS 34.74 28.79 0 28.62 21 29.77 28.62 -1.17 -14.6 WTBearEq N DYB 26.88 24.72 32 25.65 145 26.13 25.00 -.43 -1.6 WisdTrMdE Q GULF 1.10e 5.9 20.14 16.45 2 18.80 15 18.99 18.37 +.32 +6.7 WT LgSEq N DYLS 35.96 30.64 21 32.01 204 33.81 31.62 -1.60 -1.7tWT EuLoc N EZR 34.19 23.59 1 23.82 6 24.65 23.59 -1.13 -23.5tWT SCDiv N HGSD 26.82 24.01 24.01 3 24.67 24.01 -.80 -8.4tWT GlSmC N GSD 35.24 29.38 4 29.17 11 30.27 29.15 -.92 -11.8tWTUSEnYd N AGGY 1.44 3.0 55.58 47.60 56 47.71 306 47.80 47.60 +.01 -5.9tWTEurSmC N EUSC .53e 32.83 27.35 11 27.60 75 28.28 27.35 -.81 -11.3 WT PutStr N PUTW 30.83 26.65 43 28.38 250 29.30 28.08 -.82 -2.3tWT EMexSt N XSOE .77e 3.1 35.10 24.88 20 25.02 304 26.28 24.77 -.83 -21.4tWT JpDvG N JHDG 30.34 25.96 14 25.66 18 26.31 25.21 -1.62 -11.4tWTIntHDv N IHDG .70e 1.5 33.04 29.03 40 29.24 431 30.01 28.95 -.62 -7.7tWT EurDiv N EUDG .51e 2.2 28.46 22.92 12 23.28 108 23.86 22.92 -.52 -13.6 WTFltRtTr N USFR 27.90 24.99 1407 25.07 3280 25.13 25.07 -.04 +.3 WT SCQDv Q DGRS .66e 2.0 38.74 33.14 3 33.85 55 35.43 33.82 -1.27 -5.3 WT USQDv Q DGRW .59e 1.4 44.96 38.84 427 40.72 1522 42.23 40.26 -1.37 -1.7tWT EurHdg N HEDJ 3.51e 2.6 67.62 57.77 1541 58.30 7609 59.78 57.66 -1.35 -8.5tWTChixSte Q CXSE 1.54e 2.5 96.79 61.86 5 62.70 197 66.10 61.50 -.55 -27.3tWTEMCpBd Q EMCB 3.18 4.7 73.96 67.88 1 68.21 1 68.30 67.88 -.25 -6.7 WT AsiaDb N ALD 1.02 2.4 46.97 41.78 0 42.10 2 42.31 42.00 -.25 -7.9 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 18 32.80 181 33.19 32.53 -.19 -14.7tWisDynCu n N DHDG 26.16 22.49 13 22.59 121 23.05 22.28 -.40 -9.8tWisYldEn n N SHAG 52.53 48.52 2 48.65 81 48.72 48.52 +.00 -2.2 Wis US Mul N USMF 31.12 26.47 355 28.04 446 29.20 27.71 -1.07 +.9 GrnHCmdty N GCC 19.89 17.35 23 18.61 105 18.62 18.46 +.06 -3.2tWisdomTr Q WETF .12 1.6 20 13.41 6.60 2644 7.53 8569 7.95 6.60 +.34 -40.0tWT Diefa N DWM .74e 1.5 59.63 48.28 57 48.47 237 50.26 47.94 -1.89 -13.1tWT DefaEq N DTH 1.75e 4.5 47.40 38.42 22 38.54 180 39.89 38.16 -1.44 -13.2 WTDv exF N DTN 2.48e 3.0 92.93 82.01 14 83.15 67 87.44 82.55 -4.12 -5.9tWTEurEq N DEW 1.75e 4.0 51.17 43.92 12 43.63 39 44.97 43.35 -1.57 -10.1tWTEurSC N DFE 1.48e 2.6 75.61 56.01 170 56.65 956 58.62 56.01 -2.16 -19.7 WT EqInco N DHS 2.10e 3.1 75.26 66.21 27 68.39 87 71.00 68.01 -2.38 -6.1tWTIntD exF N DOO 2.01e 5.1 46.39 39.13 10 39.05 53 40.42 38.67 -1.58 -10.0tWT IntLC N DOL 1.69e 3.8 54.18 44.15 18 44.33 188 45.93 43.86 -1.67 -12.4tWTIntMC N DIM 1.53e 2.6 73.72 59.02 27 59.26 103 61.58 58.58 -2.34 -14.1tWTIntSC N DLS 1.16e 1.8 81.62 63.79 97 63.71 522 66.58 63.13 -2.95 -17.0tWTGxUSDv N DNL .99e 1.9 62.84 51.43 10 51.31 55 53.44 50.57 -1.86 -13.3tWTJpnSC N DFJ 1.26e 1.8 85.64 69.41 45 68.88 250 72.61 67.98 -3.70 -14.4tWTJpHedg N DXJ 1.37e 2.7 62.78 51.10 4608 51.02 18266 54.28 50.10 -3.03 -14.0 WT LCD N DLN 1.84e 2.1 97.25 85.86 83 89.07 410 92.75 88.35 -3.42 -3.3 WT MCD s N DON 37.56 32.65 400 33.62 2051 34.95 33.24 -1.21 -4.7tWTAustDiv N AUSE 1.46e 2.9 61.99 49.68 2 49.63 9 52.01 49.01 -2.95 -16.6tWTAsiaPxJ N AXJL 2.22e 3.7 75.33 61.03 1 60.79 26 63.01 60.20 -2.22 -13.4 WT SC s N DES 30.76 26.45 166 26.84 1147 28.06 26.49 -.96 -7.6 WT TotDv N DTD 2.05e 2.3 97.76 86.50 32 89.33 195 93.03 88.56 -3.45 -3.9 WT MgdFut N WDTI 41.50 38.90 21 40.31 111 40.46 40.07 -.06 +1.8 WT EmCur N CEW 20.09 17.63 4 18.14 11 18.26 18.07 -.09 -6.6tWTESCDv N DGS 1.29e 3.2 57.04 40.65 240 40.84 653 42.39 40.47 -.99 -21.7tWT EmEq N DEM 1.80e 4.5 50.31 39.42 298 39.77 1329 41.03 39.33 -.69 -12.3 WTEMQDv Q DGRE .67e 3.1 28.95 21.40 37 21.64 252 22.62 21.41 -.76 -20.6tWTGxUSRe N DRW 1.22e 4.4 34.85 27.14 25 27.50 179 28.01 27.14 -.39 -15.5 WT NegAB Q AGND .78 1.8 45.12 43.10 5 43.94 31 44.30 43.89 -.28 +1.4 WT IntHdg Q AGZD .84 1.8 49.15 47.55 3 47.61 18 47.93 47.57 -.28 -1.7 WT NegHY Q HYND .90e 4.2 22.48 20.40 26 21.18 236 21.74 21.15 -.46 +3.3tWT India N EPI .22e 1.0 29.52 21.79 1684 21.89 8100 22.24 21.66 -.33 -21.4 WT IntHY Q HYZD 1.02 4.3 26.52 23.49 103 23.65 550 24.13 23.63 -.38 -2.1tWTGermH Q DXGE 1.39e 2.6 33.99 27.36 9 27.69 58 28.51 27.36 -.72 -14.0 WT JpHFn N DXJF 3.48e 1.2 27.59 22.74 1 22.83 76 24.42 22.83 -1.65 -12.0sWTUSDBull N USDU 1.78e 27.26 24.78 19 27.20 456 27.26 26.98 +.24 +5.1tWT JpSCEq Q DXJS 1.10e .6 47.87 40.14 12 39.54 82 42.15 39.06 -2.55 -14.2tWTEMCnG Q EMCG .59e 3.0 28.89 19.46 4 19.52 33 20.30 19.40 -.46 -27.5 WT LowPE N EZY .90e 1.1 88.83 77.63 0 79.60 2 79.94 79.60 -2.93 -2.7 WT SCErn N EES .95e 2.7 41.06 33.90 143 35.26 469 36.82 34.77 -1.23 -2.7 WT MCEr s N EZM 42.52 35.71 109 36.80 464 38.46 36.28 -1.61 -7.3 WT Er500 s N EPS 33.26 29.36 70 30.09 298 31.29 29.84 -1.23 -3.2 WT TotErn N EXT 1.49e 4.8 92.23 30.05 5 30.86 43 32.16 30.53 -1.21 -3.2 Wix.com Q WIX 121.45 50.90 533 94.37 2926 99.22 91.44 -.63 +64.0 WolvWW N WWW .32 1.0 24 39.77 25.25 865 33.07 3420 35.38 32.96 -.69 +3.7 Woodward Q WWD .57 .8 27 89.30 68.56 226 73.50 1311 78.73 71.63 -2.83 -4.0 WooriBank N WF 49.04 38.29 15 42.12 86 43.78 41.82 -1.27 -5.8 Workday Q WDAY 157.12 95.35 2785 120.65 9679 130.42 118.62 -7.05 +18.6tWorkhrs rs Q WKHS 3.45 .80 178 .95 1583 1.04 .80 -.04 -63.1 Workiva N WK 29 40.65 20.50 172 33.02 1172 34.08 31.65 -.82 +54.3 WldAccept Q WRLD 15 125.14 71.02 54 99.60 228 107.03 89.78 -.27 +23.4 WorldFuel N INT .24 .8 13 36.18 19.79 987 28.79 3063 29.43 26.35 +1.01 +2.3 WldW Ent N WWE .48 .7 97.69 21.22 2418 69.78 8487 83.82 69.10 -12.25 +128.2 Worldpay N WP 103.50 67.71 2178 90.41 9037 95.55 89.05 -4.75 +22.9 Worthgtn N WOR .92 2.3 12 49.93 39.52 409 40.02 1827 42.41 39.80 -.77 -9.2 WrightMed Q WMGI 29.50 19.01 1211 27.16 6370 27.78 26.47 -.36 +22.3 WrightM rt Q WMGIZ 1.74 .61 1 1.41 2 1.46 1.41 -.08 -6.6tWyndHtR n N WH 1.00 66.95 43.54 1131 45.65 6045 48.71 43.54 -2.35 -25.7tWynn Q WYNN 3.00 3.0 28 203.63 98.96 2901 100.51 15697 112.00 97.24 -9.69 -40.4X-Y-Z:tX Finl n N XYF 12.50 8.18 12 8.19 142 9.29 8.08 -.83 -26.2 XAI Oct n N XFLT 11.10 9.03 44 9.20 123 9.64 9.14 -.38 -2.1 xG Tech rs Q XGTI 1.85 .37 72 .49 1795 .60 .48 -.03 -70.0 XO Group N XOXO 35.83 17.49 248 34.87 1247 34.93 34.46 +.09 +88.9tXOMA rs Q XOMA 11 37.25 12.17 55 12.37 517 15.30 12.05 -2.63 -65.3 XPO Logis N XPO 34 116.27 67.43 2010 86.67 10823 95.33 85.03 -8.03 -5.4 XTL Bio rs Q XTLB 3.94 1.55 9 2.34 33 2.60 2.14 -.23 +2.3 XBiotech n Q XBIT 5.80 2.13 48 3.75 199 3.94 3.30 +.20 -4.9 XcelBrnds Q XELB 9 3.55 1.80 5 2.15 29 2.20 2.01 -.05 -34.8 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 4738 48.51 22604 50.53 48.11 -.62 +.8 Xencor Q XNCR 48.38 18.97 130 35.18 995 36.00 32.99 +.16 +60.5 XeneticB n Q XBIO 8.95 1.37 23 2.41 891 3.70 2.40 -.29 +25.6 XeniaHtls n N XHR 1.10 5.5 12 25.90 19.08 483 20.08 2919 21.50 19.66 -1.26 -7.0 XenonPhm Q XENE 15.92 2.10 50 10.66 310 11.12 10.00 +.15 +277.3 XeriaPh n Q XERS 27.98 15.75 71 20.89 537 21.91 19.95 +.95 +3.3 Xerox rs N XRX 1.00 3.7 37.42 23.52 4600 27.39 27725 27.99 25.50 +.52 -6.0 Xilinx Q XLNX 1.44 1.8 40 83.99 62.27 5152 78.78 23535 80.40 68.76 +4.68 +16.8 XinyuanRE N XIN .40 10.3 6 8.29 3.60 134 3.90 600 3.94 3.68 +.02 -42.7tXperi Q XPER .80 6.4 28.33 12.30 529 12.52 1824 13.43 12.08 -.65 -48.7 XpressSp rs Q XSPA 1 1.80 .11 3546 .18 34261 .26 .14 +.03 -86.9 XtantMd rs A XTNT 9.72 3.96 4.81 Xunlei Ltd Q XNET 27.00 5.29 280 6.00 1835 6.11 5.71 +.26 -61.0 Xylem N XYL .84 1.3 28 82.44 63.43 1196 66.52 6648 69.73 65.33 -2.75 -2.5stYETI Hl n N YETI 17.45 16.48 2498 16.45 12408 17.45 15.78 -3.2 YPF Soc N YPF .11e .7 26.70 13.14 1198 15.12 5672 15.15 13.24 +.80 -34.0tYRC Wwde Q YRCW 17.61 7.64 497 7.81 2679 8.54 7.53 -.61 -45.7tYY Inc Q YY 4 142.97 56.65 819 59.52 5193 62.99 56.65 +.39 -47.4 Yamana g N AUY .02 .9 3.80 2.30 20930 2.33 77675 2.71 2.33 -.33 -25.3 Yandex Q YNDX 68 44.49 24.90 5741 27.25 46277 30.50 25.80 -.17 -16.8 YangRvPt n Q YERR 16.65 2.61 108 11.77 668 12.06 11.40 +.16 +33.4tYatra n Q YTRA 9.68 4.07 364 4.48 900 4.83 4.05 -.28 -40.1 Yelp N YELP 24 52.50 36.42 1567 41.19 6316 43.43 39.51 -1.30 -1.8 Yext n N YEXT 27.19 10.58 1082 18.18 8000 20.21 17.71 -.42 +51.1 Yld10Bio rs Q YTEN 8.67 1.12 10 1.36 176 1.45 1.21 -.06 -23.4 YintechIn n Q YIN .36e 6.0 14.76 3.97 70 5.96 324 6.55 5.60 +.25 -37.7 Yirendai n N YRD 5 51.26 12.39 193 17.81 1388 18.19 16.50 +1.26 -59.5 YmAbsTh n Q YMAB 31.00 18.00 231 22.34 837 24.80 21.00 +.84 -6.9 YogaWks n Q YOGA 3.61 .99 26 1.00 99 1.10 1.00 -.09 -64.7 YorkWater Q YORW .67 2.1 30 39.00 27.45 11 31.30 79 32.53 31.08 -.93 -7.7 Youngevt n Q YGYI 16.25 3.17 362 7.00 2009 11.85 6.81 -4.47 +69.5 YulongE rs Q YECO 17.87 1.14 15103 7.18 18888 9.20 4.02 +.98 +165.9 YumBrnds N YUM 1.44 1.7 31 92.21 74.18 2119 85.78 11726 90.15 85.28 -3.62 +5.1 Yum China N YUMC .40 48.75 30.10 1885 31.73 10208 32.96 30.82 -.12 -20.7 YumaEn rs A YUMA 1.83 .16 252 .30 751 .38 .30 -.06 -74.1tZK Intl n Q ZKIN 16.00 2.42 9 2.31 94 3.20 2.31 -.77 -76.4 ZTO Exp n N ZTO 22.67 14.51 1728 15.48 9604 16.20 15.09 -2.3 Zafgen Q ZFGN 12.36 3.37 89 9.53 814 10.57 9.18 -.85 +106.3 Zagg Q ZAGG 12 23.70 10.90 286 12.05 2244 12.58 11.35 -.32 -34.7 ZaiLab n Q ZLAB 30.16 14.29 66 16.60 725 16.80 15.15 +.23 -21.8tZayoGrp N ZAYO 74 39.66 30.34 3166 29.75 14442 32.09 29.47 -2.21 -19.2tZealndPh n Q ZEAL 18.91 12.01 24 12.01 46 13.42 12.00 -.99 -11.7 ZebraT Q ZBRA 179.47 101.49 279 160.60 2515 169.63 157.21 -4.35 +54.7tZedge n A ZDGE 4.34 1.67 27 1.77 121 1.87 1.64 +.04 -35.6 Zendesk N ZEN 72.76 29.57 1756 55.68 8877 59.85 54.08 -2.14 +64.5 ZillowA s Q ZG 91 65.42 37.29 684 38.21 2959 41.54 37.61 -.81 -6.2 ZillowC n Q Z 65.70 37.35 2786 38.30 10492 41.83 37.81 -.92 -6.4 ZimmerBio N ZBH .96 .8 16 134.55 104.28 3261 115.13 9038 125.00 113.77 -9.27 -4.6 ZionO&G Q ZN 5.80 .85 224 1.16 1528 1.25 1.03 +.06 -46.3tZions pfA N ZBpA 1.02 4.5 25.19 23.15 2 22.94 14 23.48 22.91 -.32 -5.3 Zions pfG N ZBpG 1.60 6.1 27.85 25.80 6 26.15 62 26.46 26.15 -.23 -3.9 ZionsBcp Q ZION 1.20e 2.6 13 59.19 43.50 3596 46.56 20116 47.73 45.20 -.41 -8.4 ZionBc 28 N ZBK 1.74 6.2 31.12 27.38 4 28.16 14 28.97 28.16 -.40 -6.6 ZionBc pfH N ZBpH 1.44 5.8 26.14 24.38 2 24.75 36 24.85 24.63 +.05 -4.3tZiopharm Q ZIOP 5.44 1.96 1739 2.15 9287 2.33 1.96 -.07 -48.1sZix Corp Q ZIXI 46 6.57 3.82 1513 6.86 4551 6.98 4.75 +2.03 +56.6 ZoesKitchn N ZOES 17.65 8.22 137 12.71 1226 12.73 12.64 +.02 -24.0 Zoetis N ZTS .50 .6 41 94.31 63.03 2285 88.85 19229 92.93 87.75 -2.62 +23.3 Zogenix rs Q ZGNX 62.75 32.40 378 39.68 2078 41.97 38.34 -1.84 -.9 Zomedica n A ZOM 2.98 1.36 25 1.68 86 1.75 1.45 +.03 -15.0tZosanoP rs Q ZSAN 25.70 3.78 212 3.63 560 4.15 3.47 -.49 -65.1 Zscaler n Q ZS 48.24 24.76 1511 33.75 5533 36.73 33.24 -1.93 +2.3 Zumiez Q ZUMZ 18 32.70 16.90 551 23.66 2224 23.75 21.16 +2.31 +13.6 Zuora n N ZUO 37.78 17.72 1064 19.03 5670 20.21 17.87 -.97 -7.6tZweigFd N ZF 2.44e 26.4 12.98 9.25 76 9.27 367 9.59 9.22 -.27 -28.1 Zymewks n N ZYME 29.00 6.87 45 13.02 418 13.55 12.07 +.27 +71.5 Zynerba n Q ZYNE 15.14 5.59 192 6.10 1746 6.79 5.70 -.69 -51.3 Zynga Q ZNGA 64 4.57 3.20 9282 3.83 54159 4.07 3.78 -.17 -4.3 iPt ShFut n N VXXB 58.10 25.94 121 39.99 256 41.65 34.05 +5.72 +46.7tiShSCOp n N ESML 28.87 24.83 3 24.86 13 26.06 24.46 -1.33 -4.5tiShBrHiY n N USHY 50.33 47.86 8 47.77 36 48.16 47.71 -.39 -4.2 iSh US Dv n N DIVR 28.11 24.05 2 25.40 3 25.75 25.32 -.96 -3.6 iSh iB D27 n N IBDS 25.89 23.13 69 23.36 139 23.42 23.20 +.18 -6.3 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 53

LeisAcq un LACQU 10.30 Lifevant rs LFVN 10.86 -.04 LightPath LPTH 1.82 -.01 Lightbrdg rs LTBR .89 -.00 Limbach n LMB 9.32 -.73 LindbladEx LIND 13.25 -.09 Lipocine LPCN 1.31 LunaInn h LUNA 3.15 -.07M -MEI Phrm MEIP 3.30 -.05 MER Tel rs MTSL 1.62 -.01 MICT Inc MICT 1.01 -.03 MYOS MYOS 1.22 MackFn MFNC 15.11 -.19 MadrigP rs MDGL 189.17 +.88 MagneG rs MNGA .24 -.00 ManhBrCa LOAN 5.97 +.02 Manitex MNTX 8.55 +.12 MaraPat hrs MARA .66 +.02 MarkerTh MRKR 7.09 +.28 Marrone MBII 1.68 +.05 MatlinPr n MPAC 10.10 +.03 MedTrBill MTBC 4.74 -.07 MedTBill pf MTBCP 25.45 -.19 MeetGrp MEET 4.12 -.16 MerchBcp n MBIN 22.79 +.11 Midatech n MTP .44 -.02 MiMedx MDXG 5.26 -.08 Miragen rs MGEN 4.19 +.13 MiratiTher MRTX 34.67 +.91 MitekSys MITK 7.80 -.18 ModMed n MMDM 10.10 +.01 MolecTemp MTEM 4.11 -.08 Moleculin n MBRX 1.20 -.02 MoSys rs MOSY .26 -.12 Moxian n MOXC .42 -.12 MySize n MYSZ 1.03 -.01 MyndAnaly MYND 1.70 +.33N -NF EngSv NFEC 5.16 +.83 NI Hldg n NODK 15.49 -.21 NV5 Global NVEE 77.17 -1.14 NVE Corp NVEC 85.10 -1.34 NanoDim n NNDM 1.76 +.02 NatEnrSv n NESR 10.20 -.19 NatHlTr n NHTC 22.22 -.52 NaturesSun NATR 9.21 -.24 NeoGenom NEO 15.88 +1.00 NeptWln g NEPT 3.83 NetElem rs NETE 4.85 -.20 NetSolTch NTWK 8.40 +.01 Neuralst rs CUR .62 -.24 NeurMx rs NURO 1.15 -.01 Neurotrpe h NTRP 6.74 +.23 NewAgeB n NBEV 4.20 -.22 NewatrTc n NEWA 8.38 -.35 Nexeo Sol NXEO 10.15 -.34 NextDec n NEXT 5.14 -.06 NicoletBc n NCBS 53.44 +.24 NovumeS n NVMM 1.55 -.30 NovusTher rs NVUS 3.50 +.10 Nxt-ID rs NXTD .91 -.04 NymoxPh NYMX 1.69 +.06O -OasmiaPh n OASM 3.55 -.15 OceanPw h OPTT .52 -.01 OdysMr rsh OMEX 7.10 -.04 OhrPhar h OHRP .22 -.00 OldLnBc OLBK 28.66 +.03 OnTrack OTIV .89 +.04 OncoSec rs ONCS 1.77 -.01 OneGpHosp STKS 3.10 OneHorz rs OHGI .21 -.00 OneSpan OSPN 17.02 -.12 OpGen n rs OPGN 1.24 -.05 OpiantPh n OPNT 18.58 -.12 OramedPh ORMP 4.17 -.12 OrionEngy OESX .92 -.01 OrrstownF ORRF 20.82 +.47 OssenInn rs OSN 1.98 +.04 Oxbridge OXBR 1.09 -.09P-QPCSB Fn n PCSB 19.12 +.62 PacEthanol PEIX 1.52 -.08 PangaeaL PANL 3.30 -.05 ParkCity PCYG 8.45 -.06 ParkeBcp PKBK 20.43 -.06 Pavmed n PAVM 1.16 PayData rs PYDS 1.64 -.07 pdvWirelss PDVW 37.73 -.95 PensarAc n WRLS 10.01 +.01 PensrAc rt WRLSR .40 PensarA un WRLSU 10.59 PeopUtah n PUB 32.44 -.71 PermaFix PESI 3.80 +.10 PFSweb PFSW 7.13 +.02 PierisPhm PIRS 4.28 -.08 PlugPowr h PLUG 1.83 -.02 PluristemT PSTI 1.11 -.01 PointsInt g PCOM 12.81 -.23 Polarity rs PTE 14.22 +1.05 PranBio rs PRAN 1.97 +.09 Precipio n PRPO .28 -.00 PrecTh rs AIPT .85 +.03 ProDvrs h rs IPDN 2.60 -.19 ProfirEng PFIE 2.63 -.01 PsychmCp PMD 16.85 -.23 PulseBio n PLSE 10.88 +.20 PureCycle PCYO 9.39 -.08 PurplInv n PRPL 6.15 +.30 PyxisTnkr PXS 1.67 +.30 QuestRes rs QRHC 2.18 +.08R -RMR Gp h RMR 77.03 +.16 RXI Phm rs RXII .44 +.02 RadaElc rs RADA 2.75 -.07 Radcom RDCM 9.21 -.19 RaveRest RAVE 1.37 -.14 ReShape rs RSLS .03 +.00 ReadIntlA RDI 14.25 -.10 RealGSol h RGSE .40 +.02 ReconTech RCON 1.09 -.03 RecroPhm REPH 6.57 -.24 RedhillBio RDHL 8.00 -.33 RemarkHld MARK 2.39 -.09 RenminTi rs ABAC 1.70 RschFrnt REFR 1.40 +.04 Resonant RESN 3.04 -.18 RetoEco n RETO 2.23 -.07 RevolutL rs RVLT 1.51 +.01 ReWalkRob RWLK .72 -.01 RiceBran RIBT 2.61 +.10 RiotBlck RIOT 2.52 +.10 Rosehill n ROSE 5.00 +.09 Rubicon rs RBCN 7.80 -.20 RmblOn B n RMBL 6.85 -1.25S -S&WSeed SANW 2.76 +.03 SelasLf rs SLS 1.29 -.16 SGOCO rs SGOC .95 -.10 SPAR Gp h SGRP .98 +.05 Schmitt h SMIT 2.73 +.06 SeanrgM rs SHIP .85 -.01 SearsH&O SHOS 2.54 -.08 SecndSight EYES 1.60 +.01 SmLEDS rs LEDS 3.86 +.01 SenesTc n SNES .84 -.02 SensusHlt n SRTS 6.09 -.19 SentEn n STNL 10.15 SentEn un STNLU 10.50 -.07 SeqentialB SQBG 1.37 -.02 SevStars h SSC 3.28 -.04 SharingE rs SEII 2.60 -.02 SharpSprg SHSP 11.00 -.06 ShiftPixy n PIXY 3.69 -.01 Shineco n TYHT .74 ShotSpot n SSTI 36.25 -1.90 SifyTech SIFY 1.20 -.06 SigmaL hn SGLB 1.52 +.08 Sigmatr SGMA 4.27 -.09 SimplyGd n SMPL 17.02 -.72 Simulations SLP 20.23 -.40 SinoGlobl SINO 1.15 -.01 SitoMobl rs SITO 1.32 -.03 SkySolar SKYS .55 -.01 SmartFn rs SMBK 21.15 -.46 SmthM hrs SMSI 2.44 -.06 SocilRltyA n SRAX 2.43 -.07 SocketM n SCKT 1.81 -.22 SolenoTh rs SLNO 2.00 +.02 Soligenix n SNGX 1.17 -.05 SonomaPh SNOA 1.22 -.07 Sophiris SPHS 2.27 +.09 SorrentoTh SRNE 3.15 -.13 Sphr3D grs ANY .26 -.05 Spherix rs SPEX .89 +.03 SprBkPh n SBPH 9.50 -1.34 Staff360 rs STAF 1.80 -.01 StateBkFn STBZ 24.81 +.31 StemlineTh STML 15.49 -.29 SterlBcp n SBT 9.90 -.11 StrataS rs SSKN 2.62 -.01 StreamHlth STRM .93 -.01 SummerInf SUMR 1.25 -.01 SumFWV SMMF 20.66 -.24 SunesisP rs SNSS 1.42 +.03 Sunworks n SUNW .40 +.02 SuperCom SPCB 1.68 +.02 supprt.cm rs SPRT 2.71 -.01 Synthes rs SES 1.32 T -TDH Hld n PETZ 1.35 +.03 TG Thera TGTX 4.86 -.11 Taitron h TAIT 1.62 +.02 Tantech n TANH 1.63 -.01 Taoping h TAOP 1.20 +.02 TechComm TCCO 3.79 -.13 Tecnoglass TGLS 8.30 -.21 Tecogen TGEN 3.61 Tellurian rs TELL 8.25 -.51 TherpxBio n TRPX 5.44 -.06 TheStreet TST 2.00 +.01 Tiptree TIPT 5.93 +.06 TitanPh rs TTNP .37 -.05 TopImage TISA .87 +.03 Torchlght TRCH .76 +.01 TrilliumTh TRIL 3.05 -.39 Trovagn rsh TROV .81 -.04 Tucows grs TCX 51.87 -.55 TymeTch n TYME 2.23 +.05U -US Concrte USCR 29.49 -.49 US Gld rs USAU 1.03 +.02 USGlobInv GROW 1.36 -.04 UtdInsur UIHC 20.36 -.01 US Engy rs USEG 1.00 +.02 UrbanOnD UONEK 2.31 +.17V -Valerits hn VLRX 1.13 -.02 VantEng n VEAC 10.00 VantEn un VEACU 10.60 Vaxart rs VXRT 2.80 -.06 Vericel VCEL 11.24 +.05 Veritone n VERI 6.96 -.24 Vermillion VRML .49 +.04 VerraMo n VRRM 10.00 -.15 VertexEn VTNR 1.46 -.01 Veru Inc VERU 1.28 -.02 Vical rs VICL 1.22 +.04 VikingTh n VKTX 14.29 +.99 VistaGn n VTGN 2.12 +.08 ViveveMd n VIVE 3.16 -.17 Vivopwr n VVPR 1.35 -.09 Vuzix VUZI 6.03 -.03W -WestellT rs WSTL 2.61 +.01 WestwtrRs WWR .18 -.01 Wheeler rs WHLR 3.36 -.04 WillScot WSC 14.66 -.17 Workhrs rs WKHS .95 +.09X-Y-ZxG Tech rs XGTI .49 +.01 XeneticB n XBIO 2.41 -.02 XpressSp rs XSPA .18 +.01 Yatra n YTRA 4.48 +.28 Yld10Bio rs YTEN 1.36 +.01 Youngevt n YGYI 7.00 -.73 YulongE rs YECO 7.18 +2.86 ZK Intl n ZKIN 2.31 -.29 Money FundsAB Government Money 2.07 2.06 2.07 +.01 AB Government Money 2.08 2.07 2.08 +.01 AB Government Money 2.08 2.07 2.08 +.01 AIM MMCshRes 1.66 1.65 1.66 +.01 AIMMMInv 1.81 1.80 1.81 +.01 AIM Premier Portfoli 2.22 2.22 2.22 +.01 AIM Premier Tax Exem 1.46 1.44 1.46 +.03 AIM Premier U.S. Gov 2.07 2.07 2.07 +.01 AIM Short Term Invts 2.09 2.07 2.09 +.01 AIM Short Term Invts 1.40 1.38 1.40 +.02 AIM Short Term Invts 2.13 2.13 2.13 +.01 AIM Short Term Invts 2.26 2.25 2.26 +.01 AIM Short Term Invts 2.08 2.07 2.08 +.01 AlBernExRK p 2.03 2.02 2.03 +.01 AllBrnExRsv I 2.06 2.05 2.06 AlliBernExRsvA 1.89 1.88 1.89 +.01 AlliBernExRsAd 1.89 1.89 1.89 AlliBernExRsvB 1.86 1.86 1.86 AlliBernExRsC 1.88 1.88 1.88 +.01 ABGovMMSel 2.11 2.10 2.11 +.01 AmC CapPr 1.70 1.67 1.70 +.03 AmC Prime 1.79 1.78 1.79 +.01 AmCentUSGv 1.71 1.68 1.71 +.03 AmCPrime t 1.54 1.53 1.54 +.01 American Century Pri 1.04 1.03 1.04 +.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.91 1.89 1.91 +.04 BBH MMkt 1.64 1.62 1.64 +.04 BLFMuniDlr 1.20 1.20 1.20 +.01 BMOGov I p 2.00 1.99 2.00 +.01 BMO Gov Y 1.75 1.74 1.75 BMO Institutional Pr 2.19 2.17 2.19 +.01 BMO Institutional Pr 1.94 1.92 1.94 +.01 BMOPrimeI p 2.18 2.16 2.18 +.02 BMO Prime Y 1.93 1.91 1.93 +.02 BNY Mellon Governmen 1.66 1.65 1.66 +.01 BNYMellon M 1.91 1.90 1.91 +.01 BNY Mellon National 1.11 1.09 1.11 +.02 BR TFdCsMg 1.55 1.55 1.55 BL FedTrDlr 1.78 1.77 1.78 +.01 BLFTrCsMg 1.54 1.53 1.54 +.01 BLFT Adm 1.95 1.95 1.95 BlackRock Cash Fds, 2.11 2.10 2.11 BLFFedFDlr 1.81 1.80 1.81 +.01 BLFedFdPCS p 1.54 1.54 1.54 +.01 BLFFedFnd 2.06 2.05 2.06 +.01 BRInst 2.17 2.17 2.17 +.01 BLFCASel p .29 .29 .29 BLFedFdSel p 1.23 1.22 1.23 +.01 BLMunFdSel .66 .66 .66 +.01 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.63 1.62 1.63 +.01 BlackRock Liquidity 1.66 1.65 1.66 +.01 BlackRock Liquidity 1.64 1.63 1.64 +.01 BlackRock Liquidity .52 .52 .52 BlackRock Liquidity 1.66 1.65 1.65 -.01 BlackRock Liquidity 1.53 1.52 1.53 +.01 BlackRock Liquidity 1.56 1.56 1.56 +.01 BlackRock Liquidity 1.21 1.20 1.21 +.01 BlackRock Liquidity 2.01 2.01 2.01 BlackRock Liquidity 1.23 1.23 1.23 BLFTrsTrDlr 1.78 1.78 1.78 +.01 BLFT FundDlr 1.80 1.80 1.80 BLFMunCsh 1.19 1.18 1.19 +.02 BRInvest 1.82 1.82 1.82 +.01 BlackRock Money Mark 1.07 1.07 1.07 +.01 BLNYMfPCS p .89 .89 .89 BRSvc 1.89 1.89 1.89 +.01 BLFTempFdPCS 1.76 1.75 1.76 +.01 BRLiqTrsTAd 1.93 1.93 1.93 +.01 BLFM MuniCsh 1.44 1.43 1.44 +.02 BLF TempFd 2.26 2.25 2.26 +.01 BLFTmpDlr 2.01 2.00 2.01 +.01 BLFTmCsDlr 1.98 1.97 1.98 +.01 BLFedTrAd 1.93 1.92 1.93 +.01 BLCAMunPC p ... BlkrkLqTmpAd 2.16 2.15 2.16 +.01 BRLiqTmpCR 1.86 1.85 1.86 +.01 BLMuAdm 1.36 1.35 1.36 +.01 BLF TmpCsh 2.25 2.24 2.25 +.01 BLFT TrFund 2.05 2.05 2.05 BLFedAdm 1.96 1.95 1.96 +.01 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.77 1.75 1.77 +.01 CNIGovtA p 1.42 1.42 1.42 +.01 California Tax-Free 1.12 1.09 1.12 +.03 Cash Account Tr, Gov 1.86 1.84 1.86 +.03 Cash Account Tr, Gov 2.06 2.04 2.06 +.03 Cash Account Trust 1.21 1.19 1.21 +.01 Cash Account Trust: .60 .57 .60 +.03 Cash Acct Tr: Govt & 1.99 1.97 1.99 +.03 Cash Acct Tr: Tax Ex 1.02 .99 1.02 +.03 Cash Acct Tr: Tax Ex 1.38 1.35 1.38 +.03 Cash Acct Tr: Tax Ex 1.42 1.39 1.42 +.03 CashMgtInst 1.92 1.90 1.92 +.02 CashResInst 1.98 1.96 1.98 +.02 CavanalCshAd 1.59 1.59 1.59 Cavanal Hill Governm 1.91 1.91 1.91 Cavanal Hill Governm 1.96 1.96 1.96 Cavanal Hill Governm 1.88 1.88 1.88 Cavanal Hill U.S. Tr 1.92 1.91 1.92 Cavanal Hill U.S. Tr 2.00 1.99 2.00 Cavanal Hill U.S. Tr 1.80 1.79 1.80 CavanalTrAdm 1.50 1.49 1.50 CitiznSelTreA 2.06 2.01 2.06 +.06 CitiznSelTreB 1.86 1.81 1.86 +.06 CityNaRoGv p 1.27 1.27 1.27 +.01 Columbia Government 1.70 1.69 1.70 +.04 Columbia Government 1.70 1.68 1.70 +.03 Columbia Government 1.70 1.68 1.70 +.04 Columbia Government 1.89 1.87 1.89 +.04 Columbia Government 1.70 1.68 1.70 +.04 ColumbiaA 1.70 1.68 1.70 +.04 Columbia Z 1.70 1.68 1.70 +.04 DWS MMkt 1.82 1.82 1.82 +.01 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.59 1.59 1.59 Deutsche Money Marke 1.56 1.55 1.56 +.01 Deutsche Money Marke .82 .81 .82 +.01 Deutsche Money Marke 1.82 1.82 1.82 +.01 DryBasic 1.91 1.91 1.91 DryInsPfGHm 2.07 2.06 2.07 DryInsPfGvP 1.82 1.81 1.82 DryTrsAgcyC 1.77 1.77 1.77 Dreyfus Cash Mgmt Ad 2.19 2.18 2.19 +.01 Dreyfus Cash Mgmt In 2.28 2.27 2.28 +.01 Dreyfus Cash Mgmt In 2.03 2.02 2.03 +.01 Dreyfus Government S 1.61 1.59 1.61 +.03 Dreyfus Government S 1.76 1.74 1.76 +.03 Dreyfus Government S 1.91 1.89 1.91 +.03 Dreyfus Government S 2.00 1.98 2.00 +.02 Dreyfus Govt Cash Mg 2.05 2.04 2.05 +.01 Dreyfus Govt Cash Mg 1.79 1.78 1.79 +.01 Dreyfus Govt Cash Mg 1.94 1.94 1.94 +.01 Dreyfus Govt Cash Mg 1.64 1.63 1.64 +.01 Dreyfus Institutiona 2.12 2.06 2.12 +.06 Dreyfus Institutiona 2.23 2.21 2.23 +.02 Dreyfus Institutiona 1.72 1.71 1.72 +.02 Dreyfus Institutiona 1.97 1.96 1.97 +.02 Dreyfus Institutiona 2.07 2.07 2.07 Dreyfus Instl Prefer 2.17 2.15 2.17 +.02 Dreyfus Liquid Asset 1.90 1.90 1.90 Dreyfus Liquid Asset 1.53 1.52 1.52 -.01 Dreyfus Municipal Ca 1.25 1.24 1.25 +.02 Dreyfus Municipal Ca 1.01 .99 1.01 +.02 Dreyfus New York Mun 1.31 1.28 1.31 +.03 Dreyfus New York Mun 1.07 1.04 1.07 +.03 Dreyfus Prime Money 2.18 2.16 2.18 +.02 Dreyfus Tax Exempt C 1.44 1.43 1.44 +.02 Dreyfus Tax Exempt C 1.20 1.18 1.20 +.02 Dreyfus Treasury Cas 2.07 2.07 2.07 Dreyfus Treasury Cas 1.83 1.82 1.83 +.01 Dreyfus Treasury Cas 1.98 1.97 1.98 +.01 Dreyfus Treasury Cas 1.68 1.67 1.68 +.01 Dreyfus Treasury Sec 2.02 2.00 2.02 +.03 Dreyfus Treasury Sec 1.77 1.75 1.77 +.03 Dreyfus Treasury Sec 1.92 1.89 1.92 +.03 Dreyfus Treasury Sec 1.62 1.60 1.62 +.03 Dreyfus Treasury and 2.13 2.11 2.13 +.02 DryfLA 1.57 1.57 1.57 DryInTrAgcHm 2.01 2.01 2.01 DryTrPmCsh I 2.01 2.00 2.01 +.02 DryfGenTrPrA 1.19 1.17 1.19 +.01 FIMMDom I 2.20 2.19 2.20 +.01 FIMMDomII 2.05 2.04 2.05 +.01 FIMMDomIII 1.95 1.94 1.95 +.01 FIMMGov I 2.05 2.03 2.05 +.02 FIMMGovII 1.90 1.88 1.90 +.02 FIMMGovIII 1.80 1.78 1.80 +.02 FIMM Government Port 2.09 2.07 2.09 +.02 FIMMMMkt I 2.24 2.22 2.23 +.01 FIMMMMktII 2.09 2.07 2.08 +.01 FIMMMMktIII 1.99 1.97 1.98 +.01 FIMMTrOnlyII p 1.89 1.86 1.89 +.03 FIMMTrOnly3 1.79 1.76 1.79 +.03 FIMMTrOnly I 2.04 2.01 2.04 +.03 FIMM Treasury Only P 2.08 2.05 2.08 +.03 FIMM Treasury Portfo 2.10 2.09 2.10 +.01 FIMMTry I 2.06 2.05 2.06 +.01 FIMMTryII 1.91 1.90 1.91 +.01 FIMMTryIII 1.81 1.80 1.81 +.01 FedCAMuniII .93 .90 .93 +.03 FedCAMunCS p .58 .55 .58 +.03 FedCAMunCap 1.23 1.21 1.23 +.03 FedMMEagle 2.07 2.04 2.07 +.03 FedNYMun WS 1.35 1.32 1.35 +.03 FedPAMu WS 1.20 1.15 1.20 +.06 FedPrCshObCp 2.13 2.11 2.13 +.02 FedPrVlObSv 2.04 2.02 2.04 +.02 FedPrVlOblCp 2.19 2.17 2.19 +.02 FedPrVluObl 2.29 2.27 2.29 +.02 FedPrCshOblIS 2.23 2.21 2.23 +.02 FdPrCshObSv 1.98 1.96 1.98 +.02 FedPriOb IS 2.28 2.27 2.28 +.01 FedPrObSvc 2.08 2.07 2.08 +.01 FedTrstUSTr 2.04 2.03 2.04 +.02 FedTrsOblCp 1.96 1.96 1.96 +.01 FedUSTCshSv 1.78 1.76 1.78 +.02 FedUSTrsIns 2.02 2.00 2.02 +.02 FedVaMuCsCS p .62 .59 .62 +.04 Federated Government 1.19 1.18 1.19 +.01 Federated Government 1.68 1.67 1.68 +.02 Federated Government 1.35 1.34 1.34 +.01 Federated Government .95 .94 .94 Federated Government .95 .94 .94 +.01 Federated Government 1.35 1.34 1.34 +.01 Federated Government 1.38 1.37 1.38 +.02 Federated Government 1.21 1.20 1.21 +.01 Federated Government 2.07 2.05 2.07 +.02 Federated Institutio 1.40 1.37 1.40 +.03 Federated Institutio 1.95 1.92 1.94 +.02 Federated Institutio 2.02 1.99 2.02 +.03 Federated Institutio 2.17 2.14 2.17 +.03 Federated Institutio 2.23 2.22 2.23 +.01 Federated Institutio 2.27 2.24 2.27 +.03 Federated Municipal .95 .91 .95 +.04 Federated Municipal 1.19 1.16 1.19 +.04 Federated Municipal .71 .67 .71 +.04 Federated Municipal .83 .80 .83 +.04 Federated Prime Cash 1.29 1.27 1.29 +.02 Federated Prime Cash 1.41 1.40 1.41 +.01 Federated Prime Cash 1.53 1.51 1.53 +.02 Federated Prime Cash 1.73 1.71 1.73 +.02 Federated Prime Cash 1.92 1.90 1.92 +.02 Federated Treasury O 1.76 1.76 1.76 +.01 Federated Trust for 1.34 1.33 1.34 +.02 Federated Trust for 1.22 1.20 1.22 +.02 FedMstr 1.64 1.64 1.64 FidTrAdvC t .80 .79 .80 +.01 Fidelity California 1.12 1.09 1.12 +.03 Fidelity Domestic Po 2.15 2.14 2.15 +.01 Fidelity Flex Govern 2.22 2.21 2.22 +.01 Fidelity Government 1.28 1.26 1.28 +.02 Fidelity Government 1.53 1.51 1.53 +.02 Fidelity Government 1.91 1.89 1.91 +.02 Fidelity Government 1.98 1.96 1.98 +.02 Fidelity Government 1.55 1.52 1.55 +.03 FidGovPortS 2.00 1.98 2.00 +.02 Fidelity Insti Money 2.28 2.26 2.27 +.01 Fidelity Insti Money 2.24 2.23 2.24 +.01 Fidelity Insti Money 1.71 1.70 1.71 +.01 Fidelity Insti Money 1.56 1.55 1.56 +.01 Fidelity Insti Money 1.54 1.51 1.54 +.03 Fidelity Investments 2.25 2.24 2.25 +.01 Fidelity Investments 2.16 2.15 2.16 +.01 Fidelity Investments 1.96 1.95 1.96 +.01 Fidelity Investments 2.06 2.05 2.06 +.01 Fidelity Investments 2.21 2.20 2.21 +.01 FidCashRes 1.86 1.85 1.86 +.01 FidMMPortS 2.19 2.17 2.18 +.01 Fidelity Massachuset 1.40 1.37 1.40 +.03 Fidelity Massachuset 1.15 1.12 1.15 +.03 Fidelity Money Marke 2.11 2.10 2.11 +.01 Fidelity New Jersey 1.39 1.37 1.39 +.02 Fidelity New Jersey 1.14 1.12 1.14 +.02 Fidelity New York AM 1.43 1.40 1.43 +.03 Fidelity New York AM 1.18 1.15 1.18 +.03 Fidelity SAI Municip 1.55 1.53 1.55 +.02 Fidelity Tax-Exempt 1.35 1.33 1.35 +.02 Fidelity Treasury Mo 1.83 1.81 1.83 +.02 Fidelity Treasury On 1.99 1.96 1.99 +.03 FidTrPortsS 2.01 2.00 2.01 +.01 FidTrsyCR 1.30 1.28 1.30 +.02 FidTryDly M 1.55 1.53 1.55 +.02 FstAmTrObD 1.65 1.64 1.65 +.01 FstAmGvObA p 1.48 1.47 1.48 +.01 FstAmPrObY 1.95 1.93 1.95 +.01 FstAmTrObA p 1.50 1.49 1.50 +.01 FstAmTrObY 1.80 1.79 1.80 +.01 First American Gover 2.09 2.08 2.09 +.01 First American Insti 2.28 2.26 2.28 +.01 First American Treas 2.11 2.10 2.11 +.01 First American U.S. 2.02 2.00 2.02 +.02 First American U.S. 1.62 1.60 1.62 +.02 First American U.S. 1.47 1.45 1.47 +.02 First American U.S. 1.77 1.75 1.77 +.02 FtInvCs 1.57 1.54 1.57 +.04 First Investors Gove 1.50 1.44 1.50 +.06 FsAmGvObII 1.93 1.92 1.93 +.01 FstAmTrObII 1.95 1.94 1.95 +.01 FsAmISTrII 1.92 1.90 1.92 +.02 FstAmPrObZ 2.28 2.26 2.28 +.01 FstAmPrObl 2.00 1.98 2.00 +.01 FsAmPrObII 2.10 2.08 2.10 +.01 FstAmTrObZ 2.07 2.06 2.07 +.01 FstAmTreResA 1.31 1.30 1.31 +.01 Gabelli U.S. Treasur 2.09 2.07 2.09 +.02 Gabelli U.S. Treasur 2.09 2.07 2.09 +.02 GabelliUST 2.09 2.07 2.09 +.02 GartmrMMPr 1.74 1.72 1.74 +.02 GnCAMuB .67 .65 .67 +.02 GnTrsAgcy A 1.53 1.53 1.53 GnTrsAgcy R 1.73 1.73 1.73 GnGvSec 1.40 1.39 1.40 -.01 GeneralB p 1.37 1.36 1.36 General Government S 1.67 1.66 1.67 +.01 GnGovB p 1.20 1.19 1.20 +.01 General Money Market 1.81 1.80 1.80 General Municipal Mo 1.04 1.03 1.04 +.02 General Treasury Sec 1.44 1.43 1.44 +.01 General Treasury Sec 1.62 1.61 1.62 +.01 General Treasury and 1.28 1.28 1.28 GnMMkt 1.60 1.59 1.59 Goldman Sachs Fds, F 1.94 1.91 1.94 +.04 Goldman Sachs Fds, F 2.01 1.98 2.01 +.04 Goldman Sachs Financ 2.20 2.19 2.20 +.01 Goldman Sachs Financ 1.80 1.79 1.80 +.01 Goldman Sachs Financ 2.05 2.04 2.05 +.01 Goldman Sachs Financ 1.96 1.96 1.96 Goldman Sachs Financ 1.56 1.56 1.56 Goldman Sachs Financ 1.81 1.81 1.81 Goldman Sachs Financ 1.95 1.95 1.95 Goldman Sachs Financ 1.55 1.55 1.55 Goldman Sachs Financ 1.80 1.80 1.80 Goldman Sachs Financ 2.20 2.18 2.20 +.02 Goldman Sachs Financ 1.80 1.78 1.80 +.02 Goldman Sachs Financ 2.04 2.03 2.04 +.02 Goldman Sachs Financ 1.79 1.76 1.79 +.04 Goldman Sachs Financ 1.54 1.51 1.54 +.04 Goldman Sachs Financ 1.94 1.91 1.94 +.04 Goldman Sachs Financ 1.54 1.51 1.54 +.04 Goldman Sachs Financ 1.79 1.76 1.79 +.04 Goldman Sachs Financ 2.03 2.03 2.03 Goldman Sachs Financ 2.01 1.98 2.01 +.04 Goldman Sachs Financ 2.02 2.02 2.02 Goldman Sachs Financ 2.27 2.26 2.27 +.01 Goldman Sachs Financ 2.26 2.25 2.26 +.02 Goldman Sachs Financ 2.14 2.13 2.14 +.02 Goldman Sachs Financ 2.15 2.14 2.15 +.01 Goldman Sachs Financ 1.90 1.90 1.90 Goldman Sachs Financ 1.89 1.86 1.89 +.04Goldman Sachs Financ 1.91 1.91 1.91 Goldman Sachs Financ 1.89 1.86 1.89 +.04 Goldman Sachs Financ 1.39 1.35 1.39 +.03 Goldman Sachs Financ 1.24 1.21 1.24 +.03 Goldman Sachs Financ 1.69 1.66 1.69 +.04 Goldman Sachs Financ 1.39 1.35 1.39 +.03 Goldman Sachs Financ 1.24 1.21 1.24 +.04 Goldman Sachs Financ 1.69 1.66 1.69 +.04 Goldman Sachs Financ 1.40 1.40 1.40 Goldman Sachs Financ 1.25 1.25 1.25 Goldman Sachs Financ 1.70 1.70 1.70 Goldman Sachs Financ 1.95 1.94 1.95 +.01 Goldman Sachs Financ 1.41 1.41 1.41 Goldman Sachs Financ 1.26 1.26 1.26 Goldman Sachs Financ 1.71 1.71 1.71 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.49 1.48 1.49 +.01 Goldman Sachs Financ 1.94 1.93 1.94 +.01 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ 1.65 1.64 1.65 +.01 Goldman Sachs Financ 1.06 1.06 1.06 Goldman Sachs Financ 1.81 1.81 1.81 Goldman Sachs Financ 2.06 2.06 2.06 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.99 1.98 1.99 +.01 Goldman Sachs Financ 1.67 1.66 1.67 +.01 Goldman Sachs Financ 1.92 1.91 1.92 +.01 Goldman Sachs Financ 1.22 1.21 1.22 +.01 Goldman Sachs Financ 1.87 1.86 1.87 +.01 Goldman Sachs Financ 1.77 1.76 1.77 +.01 Goldman Sachs Financ 2.02 2.01 2.02 +.01 Goldman Sachs Invest 1.71 1.70 1.71 +.01 Goldman Sachs Invest 1.56 1.55 1.56 +.01 Goldman Sachs Invest 1.42 1.40 1.42 +.01 Goldman Sachs Invest .43 .40 .43 +.03 Goldman Sachs Invest 1.18 1.15 1.18 +.03 Goldman Sachs Invest 1.97 1.95 1.97 +.01 Goldman Sachs Invest 2.22 2.20 2.22 +.01 Goldman Sachs Invest 1.21 1.20 1.21 +.01 Goldman Sachs Invest 1.97 1.95 1.97 +.01 GovTxMgSvc 1.74 1.73 1.74 +.02 GovObTR 1.55 1.54 1.55 +.01 GovTxMgIS 1.99 1.98 1.99 +.02 Government Fund Clas 1.91 1.91 1.91 +.02 Government Obligatio 2.11 2.10 2.11 +.01 Government Obligatio 2.08 2.07 2.08 +.01 GovResFd P 1.20 1.19 1.20 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.96 1.94 1.96 +.02 HSBC U.S. Government 2.01 1.99 2.01 +.02 HSBC U.S. Government 2.03 2.01 2.03 +.02 HSBC U.S. Treasury M 1.97 1.95 1.97 +.03 HSBC U.S. Treasury M 1.72 1.70 1.72 +.03 HSBC U.S. Treasury M 2.08 2.06 2.08 +.03 HSBC U.S. Treasury M 2.04 2.02 2.04 +.03 HSBC U.S. Treasury M 2.06 2.04 2.06 +.03 HSBCUSGov A 1.56 1.54 1.56 +.02 HSBCUSGov D 1.71 1.69 1.71 +.02 Harbor Money Market 1.58 1.58 1.58 Harbor 1.83 1.83 1.83 HeritAdm 2.07 2.07 2.07 HeritInst 2.20 2.20 2.20 HewittMM p 1.58 1.57 1.58 ING MM A 1.82 1.81 1.81 ING MM I 1.82 1.81 1.81 Invesco Government M 1.90 1.90 1.90 InvescoA5 1.66 1.65 1.66 +.01 InvescoC5 p .91 .90 .91 +.01 Invesco Tax Exempt C .66 .65 .66 +.02 Invesco Tax-Exempt C .66 .65 .66 +.02 Investor Cash Tr, Tr 1.97 1.92 1.97 +.06 Investor Tax-Exempt 1.33 1.30 1.33 +.03 Investor Tax-Exempt .93 .90 .93 +.03 Investor Tax-Exempt 1.18 1.15 1.18 +.03 Investor Tax-Exempt 1.40 1.37 1.40 +.03 Investor Tax-Exempt 1.28 1.25 1.28 +.03 Investor Tax-Exempt .78 .75 .78 +.03 Investor Tax-Exempt .63 .60 .63 +.03 Investor Tax-Exempt 1.08 1.05 1.08 +.03 InvCshTrTrs 2.11 2.06 2.11 +.06 Investors Cash Tr, T 1.58 1.53 1.58 +.06 Investors Cash Trust 2.08 2.03 2.08 +.06 Ivy Cash Management .77 .76 .77 +.03 Ivy Cash Management .88 .87 .88 +.03 Ivy Cash Management 1.69 1.67 1.69 +.03 Ivy Government Money 1.69 1.67 1.69 +.03 Ivy Government Money 1.79 1.77 1.79 +.03 IvyMonyyC t .93 .92 .93 +.03 IvyMnyA 1.62 1.60 1.62 +.01 IvyMM B .58 .57 .58 +.03 JPMLqAsR 1.73 1.71 1.73 +.02 JPMGvPrem 1.77 1.76 1.76 +.01 JPMGvCap 2.04 2.03 2.03 +.01 JPMTrPlInv 1.74 1.74 1.74 +.01 JPMTrPlRs 1.55 1.54 1.55 +.01 JPMorg100 Agcy 1.94 1.93 1.94 +.02 JPM100 SecP 1.75 1.74 1.75 +.02 JPM100 TrInst 1.99 1.98 1.99 +.02 JPMorgan100 1.61 1.60 1.61 +.02 JPMLqAstP 1.98 1.96 1.98 +.02 JPMorganFed 1.61 1.60 1.61 +.01 JPMorFedAgcy 1.94 1.93 1.94 +.01 JPMorgFedPr 1.75 1.74 1.75 +.01 JPMLqAstAg 2.17 2.15 2.17 +.02 JPMLqAstC p 1.46 1.44 1.46 +.02 JPMLqAstMrg 1.84 1.82 1.84 +.02 JPMLqAstInst 2.22 2.20 2.22 +.02 JPMMunInst 1.42 1.40 1.42 +.04 JPMMuMorg 1.04 1.02 1.04 +.04 JPMNYMuR p .90 .88 .90 +.04 JPMorgPrm 1.91 1.90 1.91 +.02 JPMorgPrAgcy 2.17 2.16 2.17 +.02 JPMorgPrmPr 1.98 1.97 1.98 +.02 JPMTreasC t 1.28 1.27 1.28 +.01 JPMTrsPlusP 1.80 1.79 1.80 +.01 JPMTrsPlsMrg 1.66 1.65 1.66 +.01 JPMTrsPlsInst 2.04 2.03 2.04 +.01 JPMTrsPlsAg 1.99 1.98 1.99 +.01 JPMTrsSecR p 1.50 1.49 1.50 +.02 JPMUSGvInst 2.01 2.00 2.00 +.01 JPMUSGvtR p 1.52 1.51 1.51 +.01 JPMUSGvtMrg 1.63 1.62 1.62 +.01 JPMLqAsInv 1.92 1.90 1.92 +.02 JPMorgan 100% US Tre 2.02 2.01 2.02 +.02 JPMorgan California 1.07 1.05 1.07 +.03 JPMorgan California .47 .45 .47 +.03 JPMorgan California .82 .80 .82 +.03 JPMFedInst 1.99 1.98 1.99 +.01 JPMorgan Institution 1.43 1.41 1.43 +.03 JPMorgan Institution 1.48 1.46 1.48 +.03 JPMorgan Institution 1.46 1.44 1.46 +.03 JPMorgan Institution 1.38 1.36 1.38 +.03 JPMorgan Liquid Asse 2.25 2.23 2.25 +.02 JPMorgan Municipal M .93 .91 .93 +.04 JPMorgan Municipal M 1.37 1.35 1.37 +.04 JPMorgan Municipal M .58 .56 .58 +.04 JPMorgan New York Mu 1.15 1.13 1.15 +.04 JPMorgan New York Mu .55 .53 .55 +.04 JPMorgan New York Mu .90 .88 .90 +.04 JPMPrInst 2.22 2.21 2.22 +.02 JPMPrRsv 1.73 1.72 1.73 +.02 JPMorgan Prime Money 2.28 2.27 2.28 +.02 JPMorgan Prime Money 2.25 2.24 2.25 +.02 JPMorgan Prime Money 1.46 1.45 1.46 +.02 JPMorgan U. S. Treas 2.09 2.09 2.09 +.01 JPMorgan U.S. Govern 1.52 1.51 1.51 +.01 JPMorgan U.S. Govern 1.22 1.21 1.21 +.01 JPMorgan U.S. Govern 1.17 1.16 1.16 +.01 JPMorgan U.S. Govern 1.93 1.93 1.93 +.01 JPMorgan U.S. Treasu 2.07 2.06 2.07 +.01 JPMorgan US Governme 1.71 1.71 1.71 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.38 1.38 1.38 +.01 Liquid Assets Portfo 2.05 2.05 2.05 +.01 Liquid Assets Portfo 1.75 1.69 1.69 -.04 Liquid Assets Portfo 2.17 2.17 2.17 +.01 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.69 1.67 1.69 +.03 MainStay B 1.45 1.44 1.45 +.02 MainStay Money Marke 1.45 1.44 1.45 +.02 MainStay Money Marke 1.44 1.44 1.44 +.01 ManagersMM 2.06 2.06 2.06 +.01 Maryland Tax-Free Mo 1.29 1.28 1.29 +.01 Maryland Tax-Free Mo 1.21 1.20 1.21 +.01 MasMuPrMMS ... Meeder Institutional 2.19 2.17 2.19 +.02 MeederRetl 1.90 1.88 1.90 +.03 ML CMATr 1.54 1.53 1.53 -.01 MilestnTOInst 2.00 1.98 1.98 -.01 MilestnTOInv 1.75 1.73 1.73 -.01 MHLIRSel 2.20 2.20 2.20 MMktGS2 2.07 2.05 2.07 +.02 MMktGS4 1.82 1.80 1.82 +.02 MMktProFdInv 1.22 1.19 1.22 +.02 MMktProFdSvc .26 .24 .26 +.03 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.48 1.46 1.48 +.02 NatnwdMMInst 1.79 1.77 1.79 +.02 New York Tax-Free Mo 1.28 1.26 1.28 +.02 Northern 2.03 2.03 2.03 +.06 NorthernGvSl 1.84 1.84 1.84 +.04 NorthInstPrObSv 2.25 2.25 2.25 +.01 NthnInstPrObSh 2.25 2.25 2.25 +.01 Northern Institution 1.41 1.39 1.41 +.05 Northern Institution 1.95 1.94 1.95 +.01 Northern Institution 2.00 1.99 2.00 +.02 Northern Institution 2.00 1.99 2.00 +.02 OppCshResN t 1.62 1.60 1.62 +.04 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.62 1.60 1.62 +.04 OppCshRes 1.62 1.60 1.61 +.04 Oppenheimer Governme 1.61 1.60 1.61 +.01 Oppenheimer Institut 2.13 2.09 2.13 +.04 Oppenheimer Institut 2.08 2.04 2.07 +.04 Oppenheimer Institut 2.06 2.02 2.05 +.04 OppMMFd A 1.61 1.60 1.61 +.01 PIMCO Government Mon 1.94 1.94 1.94 -.01 PIMCO Government Mon 1.95 1.94 1.95 PIMCO Government Mon 2.00 2.00 2.00 PIMCO Government Mon 2.10 2.09 2.10 PIMCO Government Mon 2.10 2.10 2.10 PIMCO Government Mon 2.10 2.09 2.10 PNC Government Money 1.97 1.94 1.97 +.04 PNC Gov A 1.81 1.80 1.81 +.01 PNC Gov I 2.01 2.00 2.01 +.01 PNC TrA p 1.76 1.74 1.76 +.02 PNC Tr I 1.97 1.95 1.97 +.02 PNC Treasury Plus Mo 1.94 1.94 1.94 PNC Treasury Plus Mo 1.84 1.84 1.84 PNC Treasury Plus Mo ... PW PACE P 1.59 1.56 1.59 +.03 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.61 1.57 1.61 +.04 Pioneer U.S. Governm 1.07 1.04 1.07 +.04 PionrCs 1.46 1.42 1.46 +.04 PremGvtMP 2.07 2.07 2.07 +.01 PremierPort 2.22 2.21 2.22 +.01 Premier Portfolio Pe 1.69 1.68 1.69 +.01 Premier Portfolio Pr 1.92 1.92 1.92 +.01 Premier Portfolio Re 2.06 2.06 2.06 +.01 Premier Portfolio Re 1.35 1.35 1.35 PrimeObTR 1.79 1.77 1.79 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.55 1.54 1.55 +.01 PruMMrtZ 1.76 1.75 1.76 +.01 Prudential Governmen 1.55 1.54 1.55 +.01 Prudential Governmen 1.46 1.45 1.46 +.01 Prudential Governmen 1.55 1.54 1.55 +.01 PruInstMM A 7.58 2.28 7.58 +5.32 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.89 1.87 1.89 +.02 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.98 1.98 1.98 Retail Prime Obligat 2.27 2.27 2.27 Retail Prime Obligat 2.11 2.11 2.11 Retail Prime Obligat 2.21 2.21 2.21 Retail Prime Obligat 1.96 1.96 1.96 Retail Prime Obligat 2.01 2.01 2.01 Retail Prime Obligat 1.66 1.66 1.66 Rydex U.S. Governmen 1.20 1.20 1.20 SEI DITGvIIA 2.00 1.99 2.00 +.02 SEI DITTrsA 1.93 1.91 1.93 +.04 SEI DITTrIIA 1.98 1.97 1.98 +.01 STI CshRes 1.88 1.86 1.88 +.04 STIC Prime Portfolio 1.97 1.97 1.97 +.01 STIC Prime Portfolio 1.26 1.26 1.26 +.01 STIC Prime Portfolio 1.58 1.57 1.58 +.01 STIC Prime Portfolio 2.05 2.05 2.05 +.01 STIT Liquid Assets 1.95 1.95 1.95 +.01 STIT STIC Prime Por 1.83 1.83 1.83 +.01 STIT Government & Ag 2.05 2.04 2.05 +.01 STIT Government & Ag 1.78 1.77 1.78 +.01 STIT Liquid Assets P 2.22 2.22 2.22 +.02 STIT STIC Prime Port 2.10 2.10 2.10 +.01 STIT Tax-Free Cash R 1.15 1.13 1.15 +.02 STIT Tax-Free Cash R 1.36 1.33 1.36 +.03 STIT Treasury Obliga 2.04 2.03 2.04 +.02 STIT Treasury Obliga 2.00 1.99 2.00 +.02 STIT Treasury Obliga 1.79 1.78 1.79 +.02 STIT Treasury Portfo 1.79 1.77 1.79 +.01 STIT Treasury Portfo 2.06 2.04 2.06 +.01Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.92 1.83 1.83 -.08 SchwbACR 1.91 1.82 1.82 -.09 SchwbCshRes 1.69 1.69 1.69 Schwab Government Mo 1.87 1.87 1.87 +.01 SchwbInv 2.02 2.01 2.02 +.01 SchwbRetAdv 2.02 2.01 2.02 +.02 Schwab Retirement Go 1.99 1.98 1.99 +.02 Schwab Treasury Obli 1.86 1.86 1.86 +.01 Schwab U.S. Treasury 1.79 1.78 1.79 +.02 SchbValAdv 2.04 2.03 2.04 +.01 SchwValAdUlt 2.19 2.18 2.19 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.59 1.58 1.59 +.02 SentinelGov A 1.61 1.61 1.61 +.01 StFrmMMLgA 1.85 1.84 1.85 +.02 State Farm Money Mar 1.68 1.67 1.68 +.02 State Farm Money Mar 1.68 1.67 1.68 +.02 State Farm Money Mar 1.68 1.66 1.68 +.02 State Farm Money Mar 1.75 1.73 1.75 +.02 State Farm Money Mar 1.77 1.74 1.77 +.03 State Farm Money Mar 1.75 1.73 1.75 +.02 State Farm Money Mar 1.75 1.74 1.75 +.02 StStInstLRS 2.08 2.08 2.08 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.53 1.53 1.53 State Street Insti T 1.87 1.87 1.87 State Street Insti T 1.92 1.92 1.92 State Street Insti U 1.89 1.89 1.89 State Street Insti U 1.54 1.54 1.54 State Street Institu 1.93 1.93 1.93 State Street Institu 1.85 1.85 1.85 State Street Institu 1.86 1.86 1.86 State Street Institu 1.79 1.79 1.79 State Street Institu 1.84 1.84 1.84 State Street Institu 1.81 1.81 1.81 State Street Institu 1.64 1.64 1.64 State Street Institu 1.57 1.57 1.57 State Street Institu 1.91 1.91 1.91 State Street Institu 1.82 1.82 1.82 State Street Institu 2.02 2.02 2.02 State Street Institu 2.00 2.00 2.00 State Street Institu 1.83 1.83 1.83 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.95 1.94 1.95 +.01 T. Rowe Price Instit 2.10 2.09 2.09 T. Rowe Price Tax-Ex 1.35 1.31 1.35 +.04 TDAM California Muni .50 .49 .49 +.02 TDAM Insti U.S. Gov 1.62 1.61 1.61 +.01 TDAM Insti U.S. Gove 1.87 1.86 1.86 +.01 TDAM Institutional T 1.05 1.02 1.02 -.02 TDAM Institutional T 1.68 1.65 1.65 TDAM Institutional U 1.22 1.21 1.21 +.01 TDAMMMInv 1.50 1.48 1.48 -.02 TDAMMMkPr 1.50 1.47 1.47 -.02 TDAM Money Market Po 1.60 1.58 1.58 -.02 TDAM Money Market Po 1.40 1.38 1.38 -.02 TDAM Municipal Portf .70 .67 .70 +.03 TDAM New York Munici .53 .48 .48 TDAM U.S. Government 1.35 1.33 1.35 +.02 TDAMUSGv 1.45 1.43 1.45 +.02 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.91 1.90 1.90 -.01 TRowPRF 1.85 1.84 1.85 +.01 TRowUST 1.82 1.80 1.82 +.02 Thriv MM Inst 1.85 1.84 1.84 +.01 Thriv MMk A 1.73 1.72 1.73 +.03 TreasObTR 1.56 1.56 1.56 +.01 Treasury Obligations 2.10 2.09 2.10 +.01 Treasury Portfolio P 2.01 2.01 2.01 +.02 U.S. Government Mone .96 .94 .96 +.02 U.S. Government Mone 1.46 1.43 1.46 +.03 U.S. Government Mone 2.16 2.13 2.16 +.03 U.S. Treasury Money 1.92 1.90 1.92 +.02 UBS Prime Investor F 1.87 1.87 1.87 UBS Prime Preferred 2.18 2.18 2.18 UBS Prime Reserves F 2.14 2.14 2.14 UBS Select Governmen 1.73 1.71 1.73 +.02 UBS Select Governmen 2.00 1.98 2.00 +.02 UBS Select Governmen 1.98 1.96 1.98 +.02 UBS Select Prime Inv 1.91 1.91 1.91 UBS Select Prime Pre 2.24 2.24 2.24 UBS Select Treasury 2.01 2.00 2.01 +.01 UBS Select Treasury 2.03 2.02 2.03 +.01 UBS Select Treasury 1.76 1.75 1.76 +.01 UBS Select Treasury 2.07 2.06 2.07 +.01 UBS Tax-Free Institu 1.42 1.41 1.42 +.01 UBS Tax-Free Investo 1.15 1.14 1.15 +.01 UBS Tax-Free Preferr 1.46 1.45 1.46 +.01 US Government Money 1.16 1.16 1.16 US Government Money 1.88 1.88 1.88 US Treas Tr ... USAA Mutl 1.87 1.85 1.87 +.02 USAA Treas 1.84 1.81 1.84 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.09 2.07 2.09 +.03 VangFdl 2.07 2.06 2.07 +.02 VangPr 2.21 2.20 2.21 +.01 VangPrInst 2.27 2.26 2.27 +.01 Voya Government Mone 1.82 1.81 1.81 Voya Government Mone 1.80 1.79 1.80 Voya Government Mone .82 .81 .81 Voya Government Mone 2.01 1.93 1.93 -.08 Voya Liquid Assets P 1.66 1.65 1.66 Voya Liquid Assets P 1.91 1.90 1.91 Voya Liquid Assets P 1.51 1.50 1.51 Voya Money Market Po 1.86 1.85 1.86 Voya Money Market Po ... WA Select Tax Free R 1.36 1.35 1.36 +.02 WF 100% Treasury Mon 2.00 1.98 2.00 +.02 WF Government Money 2.07 2.07 2.07 Wells Fargo 100% Tre 1.90 1.88 1.90 +.02 WellsFargo A 1.81 1.81 1.81 WFCashInvAd 2.09 2.09 2.09 WFCashInst 2.22 2.22 2.22 Wells Fargo Cash Inv 2.29 2.29 2.29 Wells Fargo Fd, Trea 1.89 1.88 1.88 -.01 WFGovAdm 1.88 1.87 1.88 WFGvtMMA 1.62 1.61 1.61 -.01 Wells Fargo Heritage 2.27 2.27 2.27 Wells Fargo Heritage 1.98 1.98 1.98 WellsFargoI 100 1.70 1.68 1.70 +.02 WellsFargoInsCsh 1.92 1.92 1.92 WellsFargoInsGv 1.71 1.71 1.71 Wells Fargo Money Ma 2.21 2.21 2.21 Wells Fargo Money Ma 1.91 1.91 1.91 Wells Fargo Municipa 1.41 1.40 1.40 WellsF100TrA 1.60 1.58 1.60 +.02 WellsFargo TrsyS 1.78 1.78 1.78 WellsFargoTrsyA 1.63 1.63 1.63 WellsFargo TrsyI 2.03 2.03 2.03 WFGvMMInst 2.02 2.01 2.01 -.01 Western Asset Govern 1.53 1.50 1.50 Western Asset Govern 1.23 1.20 1.20 WA GvtRsvA 1.63 1.60 1.60 WAInstGvInst 2.08 2.05 2.05 Western Asset Inst. 1.95 1.94 1.95 Western Asset Inst. 2.00 1.99 2.00 Western Asset Insti 2.15 1.23 1.23 +.01 Western Asset Instit 1.80 1.79 1.80 Western Asset Instit 2.03 2.00 2.00 Western Asset Instit 2.03 2.00 2.00 Western Asset NY Tax 1.01 .99 1.01 +.03 Western Asset Prime 1.85 1.83 1.85 +.02 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .97 .96 .97 +.02 Western Asset US Tre 1.21 1.19 1.21 +.02 WstnUSTrN 1.61 1.59 1.61 +.02 WstnInstLqRsI 2.20 1.26 1.26 +.01 WstnPrmLiq 1.92 1.10 1.10 +.01 WstnInstUSTR 2.02 2.00 2.02 +.02 WstnPrmUSTR 1.76 1.74 1.76 +.02 Wilm GovSel 1.62 1.62 1.62 Wilm TrAdm 1.39 1.39 1.39 Wilm TrSvc 1.24 1.24 1.24 Wilm GovAdm 1.37 1.37 1.37 Wilmington U.S. Gove 1.22 1.22 1.22 WilmUSGov 1.93 1.92 1.93 +.01Tax ExemptAIMTx .56 .55 .56 +.02 AmC CATF 1.14 1.10 1.14 +.04 AmC TF 1.18 1.15 1.18 +.03 BMO TaxF I p 1.46 1.43 1.46 +.03 BMO TaxF Y 1.22 1.18 1.22 +.03 BNYMelNMuM 1.36 1.34 1.36 +.02 BLMunFdPCS p .97 .97 .97 +.01 BRLM Muni 1.45 1.45 1.45 +.01 BRF NYMuni 1.39 1.37 1.39 +.03 BRFCAMuni 1.10 1.08 1.10 +.02 CashActTxEMgd 1.24 1.21 1.24 +.03 FIMMTxExII 1.33 1.31 1.33 +.02 FIMMTxEx3 1.23 1.21 1.23 +.02 FIMMTxExI 1.48 1.46 1.48 +.02 FedCAMuniSv 1.08 1.05 1.08 +.03 FedCAMu WS 1.33 1.30 1.33 +.03 FedGAMuCsh 1.13 1.10 1.13 +.04 FedMAMuCS p .67 .64 .67 +.04 FedMAMuniSv 1.08 1.05 1.08 +.04 FedMuObl A 1.52 1.48 1.52 +.04 FedMuOblCap 1.42 1.39 1.42 +.04 FedMunOblSv 1.27 1.23 1.27 +.04 FedNYMuCSv 1.13 1.10 1.13 +.03 FedNYMuCS p .65 .62 .65 +.03 FedNYMuCsII .90 .87 .90 +.03 FedPAMuniCS .61 .56 .61 +.06 FedPAMuCsSv 1.00 .95 1.00 +.06 FedTaxFObWS 1.46 1.44 1.46 +.03 FedTxFrObSv 1.21 1.19 1.21 +.03 FedMuniSvc 1.01 .97 1.01 +.04 FedTxF c 1.45 1.42 1.45 +.03 FidCA 1.16 1.12 1.16 +.04 FidCT 1.17 1.14 1.17 +.03 FidMA 1.14 1.12 1.14 +.02 FidMI 1.10 1.07 1.10 +.03 FidMuMM 1.30 1.28 1.30 +.02 FidNJ 1.14 1.11 1.14 +.03 FidNY 1.19 1.16 1.19 +.03 FidOH 1.15 1.12 1.15 +.03 FidPA 1.14 1.10 1.14 +.04 FidSpCA 1.28 1.25 1.28 +.03 FidSpMA 1.30 1.27 1.30 +.03 FidSpNJ 1.30 1.28 1.29 +.01 FidSpNY 1.33 1.30 1.33 +.03 FidTEDly M .98 .96 .98 +.02 FidAZ 1.15 1.12 1.15 +.03 Fid TECR .73 .71 .73 +.02 FidTxEx MM 1.23 1.21 1.23 +.02 FidTaxExPortS 1.43 1.41 1.43 +.02 FinSq TEF 1.43 1.40 1.43 +.03 FstAmTFA .87 .84 .87 +.03 FstAmTxFY 1.17 1.14 1.17 +.03 FsAmTxFObII 1.32 1.29 1.32 +.03 FstAmTFObZ 1.42 1.39 1.42 +.03 GenNJMun .88 .86 .88 +.02 GenNYMuB .91 .87 .91 +.04 GnMuB p .60 .58 .60 +.02 GnNYMuB p .53 .49 .53 +.04 GnCalMu .88 .86 .88 +.02 JPMMuMMP 1.18 1.16 1.18 +.04 JPMorganCA .93 .91 .93 +.03 JPMorganNY 1.01 .99 1.01 +.04 JPMorganTF 1.03 1.02 1.03 +.03 JPMorg TFPr 1.17 1.16 1.17 +.03 JPMTxFrR p .92 .91 .92 +.03 JPMorgTFAgcy 1.36 1.35 1.36 +.03 JPMTxFrInst 1.41 1.40 1.41 +.03 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.41 1.39 1.41 +.05 NorthernMun 1.28 1.26 1.28 +.08 PremierTxEx 1.46 1.44 1.46 +.03 SchwAMTTxF 1.08 1.07 1.08 +.04 SchwNYMuVA 1.30 1.28 1.30 +.04 SchwNYMuSw 1.05 1.03 1.05 +.04 SchwTxFValAd 1.30 1.29 1.30 +.04 ShwbTE 1.22 1.20 1.22 +.03 SchwabTxEx 1.32 1.30 1.32 +.03 Schwb CA 1.06 1.04 1.06 +.03 ScudTECshInst 1.44 1.41 1.44 +.03 TDAMCAMu .60 .59 .59 +.02 TDAMMuni .80 .77 .80 +.03 TDAMNYMu .63 .58 .58 TRowSumMu 1.22 1.22 1.22 TRowCA c .90 .87 .90 +.03 TRowNY c 1.06 1.04 1.06 +.02 TRowTE c 1.29 1.25 1.29 +.04 USAATxEx 1.14 1.12 1.14 +.02 VangNJ 1.47 1.42 1.47 +.07 VangCA 1.39 1.37 1.39 +.02 VangPA 1.44 1.43 1.44 +.03 VangNY 1.48 1.46 1.48 +.03 VangTxEx 1.51 1.49 1.51 +.03 WFAMuCshM 1.51 1.50 1.50 WFA MuCsMSv 1.25 1.25 1.25 WFNatInstMM 1.47 1.46 1.47 +.01 WFNtTFMMSv 1.22 1.21 1.22 +.01 WellsFargoNat 1.37 1.36 1.37 +.01 WellsF NTFA 1.07 1.06 1.07 +.01 WstnFTxR N .82 .81 .82 +.02 WstnInstTxFR 1.41 1.40 1.41 +.02 WstnNYTxR N .86 .84 .86 +.03 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, October 27, 2018

PAGE 54

U.S. Treasury Bonds and Notes 1.00 Nov 18 p 99.28 99.29 1.93 1.25 Nov 18 p 99.29 99.30 2.01 1.38 Nov 18 p 99.29 99.30 2.00 1.25 Dec 18 p 99.27 99.28 2.09 1.00 Dec 18 p 99.26 99.27 2.16 1.38 Dec 18 p 99.26 99.27 2.16 1.50 Dec 18 p 99.27 99.28 2.17 1.13 Jan 19 p 99.23 99.24 2.23 2.13 Jan 19 f 100.00 100.01 1.86 1.13 Jan 19 p 99.21 99.22 2.28 1.25 Jan 19 p 99.22 99.23 2.28 1.50 Jan 19 p 99.24 99.25 2.29 .75 Feb 19 p 99.16 99.17 2.30 2.75 Feb 19 p 100.03 100.04 2.33 8.88 Feb 19 k 101.28 101.29 -0.01 2.32 1.13 Feb 19 p 99.19 99.20 +0.01 2.27 1.38 Feb 19 p 99.21 99.22 2.31 1.50 Feb 19 p 99.22 99.23 2.31 1.00 Mar 19 p 99.15 99.16 2.30 1.25 Mar 19 p 99.16 99.17 +0.01 2.39 1.50 Mar 19 p 99.19 99.20 2.37 1.63 Mar 19 p 99.21 99.22 2.37 .13 Apr 19 f 99.06 99.07 +0.01 1.84 .88 Apr 19 p 99.09 99.10 2.37 1.25 Apr 19 p 99.12 99.13 2.41 1.63 Apr 19 p 99.18 99.19 2.43 .88 May 19 p 99.04 99.05 +0.01 2.45 3.13 May 19 p 100.10 100.11 2.46 1.13 May 19 p 99.05 99.06 2.49 1.25 May 19 p 99.08 99.09 2.48 1.50 May 19 p 99.13 99.14 +0.01 2.48 1.00 Jun 19 p 98.31 99.00 +0.01 2.51 1.25 Jun 19 p 99.04 99.05 +0.01 2.52 1.63 Jun 19 p 99.12 99.13 +0.01 2.53 .75 Jul 19 p 98.22 98.23 2.55 1.88 Jul 19 f 100.27 100.28 +0.01 .52 .88 Jul 19 p 98.23 98.24 +0.01 2.56 1.63 Jul 19 p 99.08 99.09 2.56 .75 Aug 19 p 98.17 98.18 +0.01 2.59 3.63 Aug 19 p 100.24 100.25 2.62 8.13 Aug 19 k 104.08 104.09 -0.02 2.63 1.00 Aug 19 p 98.20 98.21 2.61 1.25 Aug 19 p 98.27 98.28 +0.01 2.62 1.63 Aug 19 p 99.05 99.06 +0.01 2.61 .88 Sep 19 p 98.14 98.15 2.62 1.00 Sep 19 p 98.16 98.17 +0.01 2.63 1.38 Sep 19 p 98.27 98.28 +0.01 2.62 1.75 Sep 19 p 99.05 99.06 +0.01 2.63 1.00 Oct 19 p 98.13 98.14 +0.01 2.65 1.25 Oct 19 p 98.18 98.19 2.66 1.50 Oct 19 p 98.26 98.27 +0.01 2.66 1.00 Nov 19 p 98.08 98.09 +0.01 2.66 3.38 Nov 19 p 100.22 100.23 +0.01 2.68 1.00 Nov 19 p 98.06 98.07 +0.01 2.66 1.50 Nov 19 p 98.31 99.00 +0.01 2.68 1.50 Nov 19 p 98.23 98.24 +0.02 2.68 1.38 Dec 19 p 98.17 98.18 +0.02 2.68 1.13 Dec 19 p 98.05 98.06 +0.01 2.70 1.63 Dec 19 p 98.24 98.25 +0.02 2.69 1.88 Dec 19 p 99.01 99.02 +0.01 2.70 1.38 Jan 20 f 100.12 100.13 +0.03 1.04 1.38 Jan 20 f 98.13 98.14 +0.02 2.70 1.25 Jan 20 p 98.05 98.06 +0.01 2.72 1.38 Jan 20 p 98.10 98.11 +0.01 2.72 2.00 Jan 20 p 99.03 99.04 +0.02 2.71 3.63 Feb 20 p 101.03 101.04 +0.01 2.73 8.50 Feb 20 k 107.09 107.10 2.71 1.38 Feb 20 p 98.06 98.07 +0.01 2.73 1.25 Feb 20 p 98.01 98.02 +0.02 2.73 2.25 Feb 20 p 99.11 99.12 +0.02 2.73 1.13 Mar 20 p 97.23 97.24 +0.02 2.75 1.38 Mar 20 p 98.02 98.03 +0.01 2.74 2.25 Mar 20 p 99.09 99.10 +0.02 2.74 1.50 Apr 20 p 98.06 98.07 +0.02 2.74 .13 Apr 20 f 98.14 98.15 +0.03 1.18 1.13 Apr 20 p 97.18 97.19 +0.02 2.76 1.38 Apr 20 p 97.30 97.31 +0.02 2.76 2.38 Apr 20 p 99.13 99.14 +0.02 2.75 1.50 May 20 p 98.02 98.03 +0.02 2.76 3.50 May 20 p 101.02 101.03 +0.02 2.77 8.75 May 20 k 109.00 109.01 -0.01 2.73 1.38 May 20 p 97.26 97.27 +0.03 2.77 1.50 May 20 p 98.00 98.01 +0.02 2.77 2.50 May 20 p 99.18 99.19 +0.03 2.76 1.50 Jun 20 p 97.31 98.00 +0.03 2.76 1.63 Jun 20 p 98.03 98.04 +0.02 2.77 1.88 Jun 20 p 98.16 98.17 +0.03 2.78 2.50 Jun 20 p 99.17 99.18 +0.03 2.76 1.25 Jul 20 f 100.23 100.24 +0.04 .68 1.50 Jul 20 p 97.27 97.28 +0.03 2.78 1.63 Jul 20 p 98.00 98.01 +0.03 2.79 2.00 Jul 20 p 98.20 98.21 +0.03 2.79 2.63 Jul 20 p 99.22 99.23 +0.02 2.78 1.50 Aug 20 p 97.24 97.25 +0.03 2.78 2.63 Aug 20 p 99.21 99.22 +0.03 2.80 8.75 Aug 20 k 110.09 110.10 +0.01 2.81 1.38 Aug 20 p 97.14 97.15 +0.03 2.79 2.13 Aug 20 p 98.25 98.26 +0.03 2.79 2.63 Aug 20 p 99.22 99.23 +0.03 2.78 1.38 Sep 20 p 97.13 97.14 +0.03 2.78 1.38 Sep 20 p 97.11 97.12 +0.03 2.79 2.00 Sep 20 p 98.15 98.16 +0.03 2.80 2.75 Sep 20 p 99.29 99.30 +0.03 2.79 1.63 Oct 20 p 97.24 97.25 +0.04 2.80 1.38 Oct 20 p 97.06 97.07 +0.03 2.80 1.75 Oct 20 p 97.29 97.30 +0.03 2.81 2.88 Oct 20 p 100.04 100.05 +0.03 2.79 1.75 Nov 20 p 97.28 97.29 +0.03 2.80 2.63 Nov 20 p 99.19 99.20 +0.03 2.81 1.63 Nov 20 p 97.19 97.20 +0.04 2.81 2.00 Nov 20 p 98.11 98.12 +0.04 2.81 1.88 Dec 20 p 98.02 98.03 +0.04 2.80 1.75 Dec 20 p 97.24 97.25 +0.04 2.81 2.38 Dec 20 p 99.01 99.02 +0.03 2.81 2.00 Jan 21 p 98.07 98.08 +0.04 2.81 1.13 Jan 21 f 100.09 100.10 +0.06 .98 1.38 Jan 21 p 96.26 96.27 +0.04 2.82 2.13 Jan 21 p 98.15 98.16 +0.05 2.82 2.25 Feb 21 p 98.22 98.23 +0.04 2.82 3.63 Feb 21 p 101.23 101.24 +0.04 2.83 7.88 Feb 21 k 111.04 111.05 +0.03 2.82 1.38 Feb 21 p 96.05 96.06 +0.05 2.82 2.00 Feb 21 p 98.04 98.05 +0.05 2.82 2.38 Mar 21 p 98.31 99.00 +0.05 2.81 1.25 Mar 21 p 96.10 96.11 +0.05 2.81 2.25 Mar 21 p 98.20 98.21 +0.04 2.83 .13 Apr 21 f 97.22 97.23 +0.07 1.06 2.38 Apr 21 p 98.29 98.30 +0.05 2.83 1.38 Apr 21 p 96.15 96.16 +0.05 2.83 2.25 Apr 21 p 98.19 98.20 +0.05 2.83 2.63 May 21 p 99.14 99.15 +0.05 2.84 3.13 May 21 p 100.22 100.23 +0.05 2.83 8.13 May 21 k 112.27 112.28 +0.04 2.84 2.00 May 21 p 97.29 97.30 +0.06 2.84 2.63 Jun 21 p 99.14 99.15 +0.05 2.83 1.13 Jun 21 p 95.19 95.20 +0.05 2.83 2.13 Jun 21 p 98.05 98.06 +0.06 2.83 .63 Jul 21 f 99.13 99.14 +0.07 .83 2.63 Jul 21 p 99.13 99.14 +0.06 2.84 1.13 Jul 21 p 95.14 95.15 +0.06 2.85 2.25 Jul 21 p 98.13 98.14 +0.06 2.84 2.13 Aug 21 p 98.01 98.02 +0.05 2.85 2.75 Aug 21 p 99.23 99.24 +0.06 2.85 8.13 Aug 21 k 114.02 114.03 +0.04 2.84 1.13 Aug 21 p 95.10 95.11 +0.06 2.85 2.00 Aug 21 p 97.21 97.22 +0.05 2.85 2.75 Sep 21 p 99.22 99.23 +0.05 2.841.13 Sep 21 p 95.05 95.06 +0.06 2.85 2.13 Sep 21 p 97.30 97.31 +0.06 2.85 2.88 Oct 21 p 100.02 100.03 +0.06 2.72 1.25 Oct 21 p 95.12 95.13 +0.07 2.86 2.00 Oct 21 p 97.16 97.17 +0.06 2.86 2.00 Nov 21 p 97.16 97.17 +0.07 2.85 8.00 Nov 21 k 114.30 114.31 +0.06 2.84 1.75 Nov 21 p 96.23 96.24 +0.07 2.86 1.88 Nov 21 p 97.03 97.04 +0.06 2.85 2.00 Dec 21 p 97.12 97.13 +0.07 2.86 2.13 Dec 21 p 97.24 97.25 +0.06 2.86 .13 Jan 22 f 97.11 97.12 +0.09 .95 1.50 Jan 22 p 95.24 95.25 +0.07 2.87 1.88 Jan 22 p 96.29 96.30 +0.07 2.87 2.00 Feb 22 p 97.08 97.09 +0.07 2.86 1.75 Feb 22 p 96.14 96.15 +0.07 2.86 1.88 Feb 22 p 96.27 96.28 +0.07 2.86 1.75 Mar 22 p 96.11 96.12 +0.07 2.87 1.88 Mar 22 p 96.24 96.25 +0.07 2.87 ARCResources 122342 12.66 12.26 12.47 -.06 AdvOil Gas 131434 3.39 3.17 3.37 +.10 AeconGroup 257656 18.34 17.11 18.17 +1.93 AgnicoEagle 145016 47.66 45.81 46.06 -.30 AirCdaV VV 118808 24.22 23.37 24.14 +.30 AlgonquinPwr 84697 13.44 13.21 13.38 +.09 AlimntatnBSV 107162 61.68 60.03 60.66 -.83 AltaGasLtd 136071 20.95 20.48 20.60 -.48 AmerigoReso 187887 .92 .87 .91 -.02 AphriaInc J 1047440 16.49 15.21 15.45 -.77 ArgexTitanium 84920 .04 .03 .03 ... AuroraCannabi 2549632 9.88 9.00 9.18 -.37 B2GoldCorpo 285594 3.47 3.36 3.39 +.08 BCE Inc 175168 52.71 51.32 51.56 -.88 BMO WgtBkInx 71270 28.00 27.58 27.87 -.17 BarrickGold 455037 17.40 16.60 16.84 +.41 BauschHealth 142668 30.42 29.38 29.91 -.38 BaytexEnergy 600149 2.85 2.64 2.79 +.03 BirchcliffEng 79013 4.62 4.33 4.44 -.09 Bk NS 246261 70.14 69.02 69.99 -.15 BkMontreal 213793 99.48 97.92 98.86 -.86 BlackberryLtd 210037 12.01 11.43 11.75 -.21 BombardirBSV 1206400 3.32 3.07 3.09 -.22 BrookfldALV 92581 53.05 51.90 52.67 -.57 CIBC 140459 113.19 111.31 112.24 -1.01 CIFinancial 101091 18.88 18.46 18.80 -.19 CalfracWell 92217 4.82 4.31 4.62 +.36 CamecoCorp 108184 14.23 13.62 13.88 -.50 CanforCorp 95982 20.29 18.84 19.04 -1.45 CannTustHoldi 170266 10.02 9.52 9.85 -.20 CanopyGrowth 311388 52.79 49.25 50.63 -.90 CapstoneMngo 86358 .57 .48 .56 +.06 CdnEgySrvTc 101773 3.74 3.44 3.70 +.10 CdnNatRail 140157 108.33 105.15 107.57 +.87 CdnNatRes 333307 37.10 36.04 36.91 +.37 CenovusEngy 430535 11.25 10.83 11.12 +.02 CequenceEgy 90114 .04 .04 .04 ... CorusEntBo 71201 5.02 4.75 4.84 -.21 CrescentPnt 501140 6.89 6.41 6.74 -.02 CronosGroupI 163288 10.75 10.08 10.17 -.38 DetourGoldo 93208 9.99 9.57 9.62 -.17 DollaramaInc 107549 39.40 38.50 39.30 -.37 ECNCapitalCo 120420 3.46 3.38 3.42 -.01 EldoradoGld 237013 1.10 .95 .98 -.06 ElementFin 136789 7.90 7.61 7.82 -.06 EmeraInc 121854 40.56 40.01 40.27 -.10 EnCanaCorp 560615 13.86 13.39 13.47 -.34 EnbridgeInc 483668 41.17 39.70 40.96 +.17 EnbridgeIncme 71581 30.86 29.78 30.77 +.16 EnerplusCorp 204863 12.86 12.10 12.72 +.33 FirstQntumo 408573 11.75 10.55 11.70 +.77 FissionUrnmo 77982 .63 .57 .62 +.01 Fortis Inc 176119 43.76 43.06 43.14 -.36 FrstMajSvro 112715 7.75 7.36 7.49 +.04 GoldcorpInc 681423 11.96 11.30 11.58 +.49 GranTierrao 73713 4.09 3.85 4.09 +.14 GreenOrganicD 185721 3.98 3.68 3.73 -.23 GtWstLifeco 75971 30.20 29.74 30.09 +.18 HEXOCorp 618097 6.06 5.52 5.80 -.09 HarteGold 113887 .43 .39 .41 +.01 Horzn500Bear 271129 4.42 4.22 4.33 +.15 HrznCrdOilBl 167046 10.66 10.20 10.61 +.18 HrznCrdOilBr 178384 4.67 4.48 4.49 -.07 HrznGoldBull 143632 8.19 7.74 7.79 +.21 HrznNatGsBr 104642 10.63 10.01 10.03 -.10 HrznNtGsBul 185558 4.69 4.40 4.68 +.05 HudBayMnrls 222915 4.99 4.68 4.95 +.01 HuskyEngy 202423 18.77 18.32 18.69 -.13 HydroOneLimi 90018 19.69 19.26 19.30 -.27 ISharesS P60 483510 22.36 22.02 22.26 -.05 IShrsCapEngy 130094 10.80 10.49 10.73 +.05 IShrsGlblGld 107982 10.37 10.04 10.07 +.09 IamgoldCorp 162513 5.00 4.77 4.81 +.07 ImperialOil 77988 41.85 41.06 41.50 -.29 InterPipeline 105102 22.02 21.30 21.84 +.17 IvanhoeAo 115208 2.39 2.22 2.35 +.08 KeltExplo 85641 6.43 6.09 6.32 +.05 KinrossGold 291609 3.60 3.42 3.47 +.08 Kirklandlake 81401 27.00 26.12 26.40 +.60 LargoResourcs 164535 4.24 4.01 4.05 -.17 LundinMng 381238 5.27 4.84 5.25 +.31 MEGEnergy 220355 10.36 10.07 10.27 +.04 MagnaInt l 116960 64.22 61.47 63.30 +.49 MandalayReso 72140 .08 .07 .08 ... ManulifeFin 453685 20.39 19.90 20.15 -.31 MethanexCorp 75020 87.15 82.20 86.33 +3.13 NEXTSOURCEMAT 148294 .12 .09 .10 +.01 NatBkCan 85811 60.07 58.97 59.60 -.46 NemaskaLithiu 102264 .74 .71 .74 +.03 NevsunReso 168387 5.84 5.78 5.84 +.06 New Gold 141402 1.10 1.04 1.04 ... NutrienLtd 120517 68.70 66.37 67.66 +.59 OceanaGoldCrp 183089 3.93 3.71 3.80 ... OsiskoMining 91301 2.97 2.76 2.79 -.14 PINECLIFFENE 98200 .30 .29 .29 -.01 PaintedPonyE 87541 2.21 2.05 2.17 +.05 PembinaPipe 151824 43.74 42.65 43.31 -.49 PengrowthEgy 139807 .90 .88 .90 ... PowerCorpSV 77301 27.17 26.64 27.10 +.16 PrecisionDrl 222101 3.30 3.18 3.28 +.03 Prometico 140137 .48 .44 .45 -.03 ProphecyDevo 409475 .64 .46 .48 -.07 PwrFinCorp 92080 28.41 27.96 28.32 +.08 RioCanRlUn 152480 24.45 23.95 24.33 +.26 RogersCommB 173018 67.92 65.41 66.75 -.76 RoyalBank 296605 94.64 93.13 94.49 -.24 RoyalNickelo 582647 .71 .66 .70 +.02 STARDIAMONDC 211530 .35 .32 .32 +.02 SevenGenClA 114564 14.22 13.70 13.83 -.43 ShawCommBNV 97260 24.52 24.02 24.08 -.34 SherrittIntl 247112 .71 .64 .64 -.05 SunLifeFin 122457 48.02 47.10 47.69 -.46 SuncorEngy 434211 44.61 43.32 44.36 +.38 SurgeEnergyo 163105 2.09 1.99 2.04 +.01 SynexIntlo 443166 .46 .45 .45 +.01 T D Bank 324111 72.51 71.31 72.31 -.13 TORCOil Gas 112481 5.67 5.24 5.45 +.03 TahoeReso 83898 3.45 3.29 3.33 +.03 TeckResLimit 510570 25.05 23.90 24.80 -.03 Telus Corp 127069 45.59 44.51 44.84 -.56 TheStarsGrou 81499 27.42 26.23 26.95 -.62 ThomsonReuter 107533 60.65 59.35 60.12 -.56 TransAltaCorp 92528 7.07 6.94 6.99 -.11 TransCdaCorp 272604 50.23 49.12 49.78 -.28 TrevaliMngo 339630 .53 .51 .52 -.01 TricanWell 403056 1.93 1.68 1.86 +.12 TrinidadDrill 109493 1.66 1.62 1.65 +.03 TurquoiseHill 70879 2.20 2.09 2.20 +.09 UrtheCasto 74514 .27 .23 .24 -.04 VermilionEgy 132644 36.15 34.56 35.64 +.16 WestFraser 80209 67.81 64.33 65.64 -2.25 WheatonPrecio 112541 21.82 21.19 21.49 +.26 WhitecapReso 111619 6.59 6.34 6.48 +.04 YamanaGld 405099 3.27 3.05 3.05 -.13 iShrS P500C 193682 30.41 29.68 30.04 -.55 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld .13 Apr 22 f 96.31 97.00 +0.10 1.01 1.75 Apr 22 3p 96.08 96.09 +0.08 2.87 1.88 Apr 22 p 96.21 96.22 +0.07 2.87 1.75 May 22 p 96.06 96.07 +0.07 2.88 1.88 May 22 p 96.19 96.20 +0.08 2.87 1.88 May 22 p 96.05 96.06 +0.08 2.87 1.75 Jun 22 p 96.02 96.03 +0.08 2.87 2.13 Jun 22 p 97.12 97.13 +0.08 2.87 .13 Jul 22 f 97.12 97.13 +0.12 .84 1.88 Jul 22 p 96.13 96.14 +0.08 2.88 2.00 Jul 22 p 96.27 96.28 +0.08 2.88 1.63 Aug 22 p 95.15 95.16 +0.08 2.88 7.25 Aug 22 k 115.19 115.20 +0.08 2.87 1.63 Aug 22 p 95.14 95.15 +0.09 2.88 1.88 Aug 22 p 96.10 96.11 +0.08 2.88 1.75 Sep 22 p 95.25 95.26 +0.08 2.89 1.88 Sep 22 p 96.08 96.09 +0.09 2.88 1.75 Oct 22 p 96.05 96.06 +0.09 2.89 2.00 Oct 22 p 96.20 96.21 +0.08 2.89 1.63 Nov 22 p 95.05 95.06 +0.09 2.89 7.63 Nov 22 k 117.31 118.00 +0.07 2.88 2.00 Nov 22 p 96.18 96.19 +0.09 2.88 2.13 Dec 22 p 96.31 97.00 +0.09 2.89 .13 Jan 23 f 96.20 96.21 +0.13 .94 1.75 Jan 23 p 95.13 95.14 +0.09 2.89 2.38 Jan 23 p 97.29 97.30 +0.09 2.89 2.00 Feb 23 p 96.12 96.13 +0.09 2.89 7.13 Feb 23 k 117.00 117.01 +0.10 2.88 1.50 Feb 23 p 94.10 94.11 +0.09 2.89 2.63 Feb 23 p 98.29 98.30 +0.09 2.88 1.50 Mar 23 p 94.06 94.07 +0.09 2.90 2.50 Mar 23 p 98.11 98.12 +0.09 2.89 .63 Apr 23 f 98.15 98.16 +0.13 .96 1.63 Apr 23 p 94.20 94.21 +0.10 2.90 2.75 Apr 23 p 99.12 99.13 +0.10 2.89 1.75 May 23 p 95.04 95.05 +0.10 2.90 1.63 May 23 p 94.17 94.18 +0.10 2.90 2.75 May 23 p 99.13 99.14 +0.10 2.88 1.38 Jun 23 p 93.11 93.12 +0.10 2.90 2.63 Jun 23 p 98.25 98.26 +0.10 2.89 .38 Jul 23 f 97.25 97.26 +0.13 .84 InflAdjBdInv IP 11.17 +.03 -1.6 -3.1 +1.0 InflAdjBdR5 IP 11.16 +.02 -1.5 -2.8 +1.2 IntTrmTxFrBdI MI 11.02 +.01 -.2 -.6 +1.7/B IntTrmTxFrBdInv MI 11.02 +.02 -.2 -.7 +1.5/C IntlBdInv IB 12.52 -.03 -2.0 -5.0 +1.1/D IntlDiscvInv FR 13.85 -.93 -16.3 -18.6 +3.1/D IntlGrA m FG 11.86 -.60 -12.9 -11.0 +2.3/D IntlGrI FG 11.71 -.59 -12.9 -10.7 +2.7/C IntlGrInv FG 11.78 -.59 -12.9 -10.8 +2.5/D IntlOppsInv FR 9.26 -.56 -15.8 -16.9 +5.3/B InvFcddynGrInv LG 24.27 -.77 -13.6 +9.7 +14.8/A InvGinnieMaeInv GI 10.04 +.05 -.4 -1.7 +.1/C InvGinnieMaeR5 GI 10.04 +.05 -.4 -1.5 +.3/B InvOC2020A m TE 12.21 -.21 -4.2 -1.8 +4.2 InvOC2020I TE 12.26 -.20 -4.1 -1.4 +4.6 InvOC2020Inv TE 12.24 -.21 -4.1 -1.7 +4.4 InvOC2020R b TE 12.19 -.20 -4.1 -2.1 +3.9 InvOC2025A m TG 14.43 -.28 -4.6 -2.2 +4.5 InvOC2025I TG 14.48 -.27 -4.6 -1.9 +4.9 InvOC2025Inv TG 14.46 -.27 -4.7 -2.0 +4.7 InvOC2025R b TG 14.40 -.28 -4.7 -2.4 +4.2 InvOC2030A m TH 12.55 -.28 -5.2 -2.5 +4.8 InvOC2030I TH 12.60 -.28 -5.2 -2.2 +5.3 InvOC2030Inv TH 12.59 -.28 -5.2 -2.3 +5.1 InvOC2030R b TH 12.53 -.28 -5.2 -2.7 +4.5 InvOC2035A m TI 15.65 -.39 -5.7 -2.6 +5.1 InvOC2035I TI 15.72 -.38 -5.7 -2.3 +5.6 InvOC2035Inv TI 15.68 -.39 -5.7 -2.4 +5.4 InvOC2035R b TI 15.62 -.39 -5.7 -2.8 +4.9 InvOC2040A m TJ 13.18 -.36 -6.3 -2.7 +5.6 InvOC2040I TJ 13.23 -.36 -6.2 -2.3 +6.1 InvOC2040Inv TJ 13.21 -.36 -6.3 -2.5 +5.9 InvOC2040R b TJ 13.15 -.36 -6.3 -2.9 +5.3 InvOC2045A m TK 16.50 -.49 -6.8 -2.9 +6.1 InvOC2045I TK 16.57 -.50 -6.7 -2.6 +6.5 InvOC2045Inv TK 16.54 -.49 -6.7 -2.7 +6.3 InvOC2045R b TK 16.48 -.49 -6.8 -3.1 +5.8 InvOC2050A m TN 13.42 -.43 -7.2 -3.1 +6.3 InvOC2050I TN 13.48 -.43 -7.1 -2.8 +6.8 InvOC2050Inv TN 13.45 -.43 -7.2 -2.9 +6.6 InvOC2050R b TN 13.40 -.43 -7.2 -3.3 +6.1 InvOC2055A m TL 14.33 -.48 -7.4 -3.3 +6.5 InvOC2055Inv TL 14.37 -.48 -7.4 -3.1 +6.7 InvOC:AgrInv AL 16.16 -.52 -7.2 -3.3 +6.4 InvOC:CnsrvInv CA 13.25 -.23 -4.4 -2.4 +4.1 InvOCInRetA m RI 12.93 -.20 -4.0 -1.7 +4.0 InvOCInRetI RI 12.93 -.20 -4.0 -1.4 +4.4 InvOCInRetInv RI 12.92 -.21 -4.0 -1.5 +4.2 InvOCInRetR b RI 12.91 -.21 -4.0 -1.9 +3.7 InvOCModInv MA 15.10 -.38 -6.0 -3.0 +5.3 InvOCVryAgrInv XM 17.30 -.71 -10.3 -5.4 +6.9/C InvOCVryCsrvInv XY 11.74 -.10 -2.5 -1.4 +3.2 LgCoValInv LV 9.77 -.40 -7.1 -3.1 +7.1/D MidCpValA m MV 16.03 -.85 -9.9 -7.9 +7.3/B MidCpValC m MV 15.85 -.85 -10.0 -8.5 +6.5/C MidCpValI MV 16.07 -.86 -9.9 -7.6 +7.8/B MidCpValInv MV 16.06 -.85 -9.9 -7.7 +7.5/B MidCpValR b MV 15.98 -.85 -10.0 -8.1 +7.0/B MidCpValR6 MV 16.07 -.86 -9.9 -7.4 +7.9/B NTCoreEqPlusG LB 16.25 -.53 -9.1 -1.3 +8.2/D NTDiversBdG CI 10.22 +.02 -.6 -2.5 +.9 NTEmMktsG EM 10.51 -.42 -10.6 -21.2 +5.3/B NTEqGrG LB 13.46 -.53 -9.5 -.1 +9.8/B NTGrG LG 18.33 -.70 -9.9 +6.0 +12.9/A NTHeritageG MG 13.97 -.55 -11.8 +7.6/D NTIntlGrG FG 11.05 -.54 -12.4 -9.2 +3.3/C NTLgCoValG LV 11.08 -.45 -7.1 -2.4 +7.4/C NTMidCpValG MV 12.44 -.66 -9.9 -7.0 +8.2/B NTSmCoG SB 9.12 -.31 -12.1 -4.7 +6.7/D RlEsttI SR 26.95 -.22 -1.7 -2.3 +3.2/B RlEsttInv SR 26.87 -.23 -1.8 -2.5 +3.0/C SelI LG 73.93 -2.69 -9.3 +3.8 +12.1/B SelInv LG 72.67 -2.65 -9.4 +3.7 +11.9/B ShrtDurInv CS 10.08 ... +.9 +1.3/B ShrtTrmGovtInv GS 9.40 +.01 +.2 +.3 +.1/C ShtDrInfPrBdInv IP 10.12 +.01 -.3 +.4 +1.2/C ShtDrInfPrBdR5 IP 10.21 +.02 -.2 +.7 +1.4/C SmCoInv SB 14.59 -.51 -12.1 -5.2 +6.3/D SmCpGrA m SG 17.12 -.82 -14.2 +2.9 +12.2/B SmCpGrI SG 18.11 -.87 -14.1 +3.2 +12.7/B SmCpGrInv SG 17.71 -.84 -14.1 +3.1 +12.5/B SmCpValA m SV 7.84 -.40 -12.8 -9.1 +6.8/C SmCpValI SV 7.99 -.41 -12.8 -8.8 +7.3/C SmCpValInv SV 7.92 -.40 -12.8 -8.9 +7.1/C StrAlAgrsA m AL 8.01 -.25 -8.1 -4.4 +5.8/C StrAlAgrsInv AL 7.96 -.25 -8.1 -4.2 +6.1/C StrAlCnsrvA m CA 5.56 -.09 -4.8 -2.8 +3.5/D StrAlCnsrvInv CA 5.56 -.10 -5.0 -2.8 +3.8/C StrAlModA m MA 6.56 -.17 -6.7 -3.8 +4.8/D StrAlModI MA 6.58 -.17 -6.7 -3.5 +5.2/C StrAlModInv MA 6.58 -.17 -6.7 -3.6 +5.0/C SustEqInv LB 27.64 -1.07 -9.1 -.4 +10.3/B UltraA m LG 44.87 -1.59 -10.2 +7.8 +13.2/A UltraI LG 48.51 -1.72 -10.2 +8.2 +13.7/A UltraInv LG 46.90 -1.66 -10.2 +8.0 +13.5/A UtlsInv SU 17.35 -.66 +1.2 +3.4 +7.8/C ValA m LV 8.60 -.40 -7.6 -2.9 +7.3/C ValI LV 8.62 -.40 -7.7 -2.6 +7.8/C ValInv LV 8.61 -.40 -7.6 -2.6 +7.6/C ValR b LV 8.60 -.40 -7.7 -3.1 +7.1/D ZeroCoup2020Inv GI 103.32 +.27 +.2 -.3 +.3/B ZeroCoup2025Inv GL 96.46 +.82 +.2 -2.8 +.4/AAmerican Funds2010TgtDtRtrA m TA 10.67 -.12 -3.2 -2.2 +4.2/B 2015TgtDtRtrA m TD 11.33 -.14 -3.6 -2.2 +4.5/C 2020TgtDtRtrA m TE 12.30 -.17 -4.1 -2.1 +4.9/B 2025TgtDtRtrA m TG 13.10 -.25 -5.3 -2.5 +5.6/B 2030TgtDtRtrA m TH 14.01 -.34 -6.4 -2.8 +6.6/A 2035TgtDtRtrA m TI 14.37 -.43 -7.7 -3.2 +7.3/A 2040TgtDtRtrA m TJ 14.69 -.47 -8.2 -3.4 +7.6/A 2045TgtDtRtrA m TK 14.92 -.49 -8.4 -3.3 +7.8/A 2050TgtDtRtrA m TN 14.61 -.49 -8.5 -3.2 +7.9/A AMCpA m LG 31.44 -1.40 -10.5 +2.3 +10.7/C AmrcnBalA m MA 26.53 -.52 -4.8 -1.0 +7.1/A AmrcnHiIncA m HY 10.05 -.10 -1.4 +1.6 +6.0/A AmrcnMutA m LV 40.34 -1.25 -5.6 +.3 +9.8/A BdfAmrcA m CI 12.42 +.07 -.2 -1.9 +.9/D CptWldGrIncA m WS 46.55 -1.58 -9.4 -7.6 +5.8/C CptlIncBldrA m IH 57.58 -1.16 -4.8 -6.1 +3.6/C RRDivAllCpVlI LV 12.03 -.47 -7.0 -3.0 +7.6/C RRDivAllCpVlN b LV 12.03 -.48 -7.1 -3.2 +7.3/C RRSmCpValI SB 13.19 -.41 -9.4 -.2 +11.3/A TmsSqMidCpGrI MG 18.95 -.87 -10.6 +.4 +9.3/C TmsSqMidCpGrS MG 18.45 -.84 -10.6 +.3 +9.0/C TmsSqSmCpGrI SG 18.17 -.60 -13.2 +4.8 +11.5/C TmsSqSmCpGrS SG 17.71 -.59 -13.2 +4.8 +11.3/C TrilogyEMktsEqZ d EM 8.50 -.22 -9.8 -17.3 +6.6/A YackFocI d LB 21.81 -.32 -3.3 +3.4 +10.8/A YackFocN d LB 21.82 -.32 -3.3 +3.3 +10.6/A YacktmanI d LV 23.62 -.37 -3.1 +3.4 +10.0/AAQRDiversArbtrgI NE 9.46 -.05 -.2 +3.8 +5.0 DiversArbtrgN b NE 9.44 -.05 -.2 +3.7 +4.8 IntlEqI FB 9.38 -.37 -10.7 -13.9 +3.0 IntlMomStyleI FG 13.97 -.65 -11.5 -10.2 +2.1 LgCpMomStyleI LG 22.08 -.91 -9.7 +4.5 +10.8 LgCpMomStyleN b LG 22.05 -.91 -9.7 +4.3 +10.5 MgdFtsStratI 8.75 -.05 -2.1 -5.1 -5.1 MgdFtsStratN b 8.61 -.05 -2.2 -5.3 -5.3 MltStratAltI GY 7.83 ... -2.7 -13.7 -3.2 MltStratAltN b GY 7.78 +.01 -2.8 -13.9 -3.5 RkBalCmdtsStrI BB 6.20 -.08 +.8 -10.3 +3.0 RkParityI TV 9.33 -.04 -3.2 -5.4 +4.6 RkParityIIMVI TV 8.93 -.07 -3.8 -4.0 +3.7 SmCpMomStyleI SG 23.17 -.95 -14.2 +9.4AberdeenGlbHiIncA b HY 8.80 -.06 -1.1 -.4 +4.0/E GlbHiIncI HY 8.23 -.05 -.9 -.1 +4.1/D SelIntlEqA b FB 23.14 -.84 -11.0 -15.7 +3.3/B TotalRetBdI CI 12.38 +.05 -.7 -3.0 +1.2/CAbsolute StrategiesInstl GY 8.20 +.03 +2.1 -.8 -2.4/EAcadianEmMktsInv d EM 18.04 -.57 -9.1 -19.4 +4.7/CAccessCptCmntyInvmIns GI 8.59 +.05 -.1 -1.8 +.4/AAdvisorOneCLSGlbDiversEqN WS 17.32 -.60 -8.5 -6.8 +6.1/CAdvisory ResearchMLPEngyIncI d LP 7.71 -.56 -6.1 -5.5 -.5/C MLPEngyInfrasI d LP 7.51 -.54 -5.9 -5.5 -1.4/CAegisVal SV 19.28 -.77 -2.5 -1.9 +19.8/AAkreFocInstl d LG 35.13 -1.03 -7.8 +6.3 +14.3/A FocRetail m LG 34.39 -1.00 -7.9 +6.1 +14.0/AAl FrankInv m LV 23.89 -1.05 -9.6 -3.6 +8.5/BAlgerCptlApprecA m LG 25.91 -.92 -10.5 +5.1 +11.7/B CptlApprecC m LG 20.46 -.73 -10.5 +4.4 +10.8/C CptlApprecI2 LG 87.28 -3.09 -10.3 +5.6 +11.9/B CptlApprecInsI LG 34.11 -1.21 -10.4 +5.2 +11.7/B GrIncA m LB 40.00 -1.41 -7.3 -.4 +9.5/C IntlFocA m FG 14.02 -.51 -14.1 -17.8 -1.3/E LgCpGrI2 LG 68.18 -3.36 -12.8 +10.7 +11.4/B MidCpGrA m MG 13.76 -.74 -15.0 +.6 +9.4/C MidCpGrI2 MG 25.13 -1.36 -15.1 +.5 +9.5/C MidCpGrInstlI MG 29.41 -1.57 -15.0 +.3 +9.5/C SmCpGrA m SG 9.29 -.37 -15.0 +10.2 +14.0/A SmCpGrI2 SG 26.49 -1.07 -15.2 +9.7 +14.1/A SmCpGrInstlI SG 21.93 -.89 -15.1 +8.2 +13.8/A SpectraA m LG 21.69 -.78 -10.6 +5.4 +11.7/BAllianzGIFocedGrA m LG 53.64 -2.43 -12.6 +1.5 +10.6/C FocedGrC m LG 37.10 -1.68 -12.7 +.8 +9.8/D HlthSciA m SH 33.77 -1.42 -7.7 +6.3 +5.9/D NFJDivValA m LV 14.28 -.59 -8.3 -4.3 +7.6/C NFJDivValC m LV 14.43 -.59 -8.4 -4.9 +6.8/D NFJDivValInstl LV 14.39 -.59 -8.3 -4.1 +8.0/C NFJIntlValA m FV 16.90 -.61 -11.0 -13.4 -2.4/E NFJLgCapValA m LV 25.56 -1.11 -8.7 -3.9 +9.2/A NFJMidCapValA m MV 28.11 -1.30 -10.4 -10.2 +9.0/A NFJMidCapValC m MV 22.97 -1.07 -10.4 -10.8 +8.2/B NFJMidCapValIns MV 30.10 -1.39 -10.4 -10.0 +9.4/A NFJSmCpValA m SV 19.22 -.86 -12.2 -11.3 +4.6/E NFJSmCpValAdmin b SV 19.17 -.86 -12.2 -11.3 +4.7/E NFJSmCpValC m SV 17.07 -.76 -12.1 -11.7 +3.8/E NFJSmCpValInstl SV 21.58 -.96 -12.1 -11.0 +5.0/E TechA m ST 67.29 -3.29 -14.7 +9.9 +19.4/A TechC m ST 51.86 -2.54 -14.7 +9.2 +18.5/B TechInstl ST 75.65 -3.69 -14.7 +10.2 +19.8/AAlpineDynDivInstl WS 3.78 -.14 -7.8 -5.3 +7.2/B IntlRlEsttEqIns GR 20.17 -.40 -8.4 -16.2 /E RltyIncGrIns SR 21.25 -.19 -1.7 -4.4 +4.0/B UltShrtMnIncIns MS 10.04 ... +.1 +1.2 +.9/BAmanaMutGrInv b LG 37.21 -1.00 -8.3 +6.4 +13.3/A MutIncInv b LB 48.12 -1.79 -9.4 -5.4 +7.5/DAmerican BeaconBrdGwyLgCpVlIns LV 26.67 -1.33 -9.7 -6.7 +7.5/C BrdgwyLgCpGrIns LG 30.11 -1.45 -11.9 +.8 +10.4/C IntlEqInstl FV 18.38 -.72 -10.7 -12.0 +1.8/C IntlEqInv FV 18.20 -.70 -10.7 -12.2 +1.4/C LgCpValInstl LV 27.71 -1.38 -9.6 -4.9 +7.7/C LgCpValInv LV 25.68 -1.28 -9.7 -5.2 +7.3/D MidCpValInv MV 15.35 -.85 -11.0 -12.7 +5.1/D SmCpValAdv b SV 24.26 -1.08 -12.2 -7.0 +6.9/C SmCpValInstl SV 25.60 -1.14 -12.2 -6.6 +7.4/C SmCpValInv SV 24.60 -1.10 -12.2 -6.9 +7.1/CAmerican CenturyAdpteEqInv LB 11.88 -.44 -8.5 +1.0 +10.1/B AllCpGrInv LG 34.28 -1.28 -10.5 +3.8 +10.1/D BalInv MA 18.42 -.39 -6.0 -1.2 +5.9/B CAHYMuniI MC 10.32 +.01 -.7 -.3 +3.6/A CAHYMuniInv MC 10.33 +.02 -.7 -.5 +3.4/A CAInTFBdBdI MF 11.55 +.02 -.2 -.7 +1.6/B CAInTFBdBdInv MF 11.55 +.02 -.2 -.8 +1.4/C CorEqPlusInv LB 14.96 -.49 -9.2 -2.3 +7.5/D CorPlusInv CI 10.23 ... -.6 -2.5 +1.4 CptlValInv LV 8.45 -.37 -8.0 -3.5 +7.2/D DiscpGrInv LG 23.31 -.77 -9.4 +2.3 +11.2/C DiversBdA m CI 10.24 +.02 -.6 -3.2 +.4 DiversBdI CI 10.24 +.02 -.7 -2.8 +.8 DiversBdInv CI 10.23 +.02 -.6 -3.0 +.6 EmMktsA m EM 9.21 -.38 -10.9 -22.1 +4.2/C EmMktsI EM 9.81 -.40 -10.9 -21.8 +4.6/C EmMktsInv EM 9.56 -.39 -10.9 -21.9 +4.4/C EqGrA m LB 31.96 -1.27 -9.7 -.8 +9.2/C EqGrI LB 32.04 -1.27 -9.6 -.4 +9.7/B EqGrInv LB 32.01 -1.26 -9.6 -.6 +9.4/C EqIncA m LV 8.55 -.26 -5.7 -2.9 +9.3/A EqIncC m LV 8.55 -.26 -5.7 -3.4 +8.5/B EqIncI LV 8.56 -.26 -5.7 -2.6 +9.8/A EqIncInv LV 8.55 -.26 -5.8 -2.7 +9.5/A EqIncR b LV 8.52 -.26 -5.8 -3.1 +9.0/B EqIncR6 LV 8.57 -.26 -5.7 -2.5 +9.9/A GlbGoldInv SP 7.31 -.33 +3.2 -16.5 +7.6/A GlbGrInv WS 11.82 -.43 -10.5 -3.0 +6.0/C GovtBdInv GI 10.54 +.05 -.2 -1.7 +.1/B GovtBdR5 GI 10.54 +.05 -.2 -1.5 +.3/B GrA m LG 33.35 -1.26 -10.0 +4.7 +12.0/B GrI LG 35.09 -1.33 -10.0 +5.1 +12.5/A GrInv LG 34.45 -1.31 -10.0 +5.0 +12.3/B GrR b LG 32.56 -1.24 -10.1 +4.5 +11.7/B GrR6 LG 35.09 -1.33 -10.0 +5.2 +12.7/A HYInv HY 5.46 -.06 -2.0 -.2 +4.6/D HYMuniI HM 9.47 +.02 -.6 +.8 +4.2/B HYMuniInv HM 9.47 +.02 -.6 +.6 +4.0/B HeritageA m MG 20.58 -.82 -11.9 -1.1 +6.7/D HeritageI MG 23.69 -.95 -11.9 -.8 +7.2/D HeritageInv MG 22.28 -.88 -11.9 -.9 +7.0/D IncandGrA m LV 38.24 -1.46 -8.9 -1.4 +9.9/A IncandGrI LV 38.36 -1.47 -8.9 -1.1 +10.4/A IncandGrInv LV 38.31 -1.46 -8.9 -1.2 +10.2/A InflAdjBdA m IP 11.13 +.02 -1.6 -3.2 +.8 ABAllMktRlRet1 b IH 8.37 -.23 -5.5 -5.4 +3.9/B AllMktTRA m MA 14.00 -.20 -5.0 -5.6 +2.8/E AllMktTRAdv MA 14.12 -.19 -4.9 -5.4 +3.0/E BdInflStrat1 b IP 10.37 +.02 -.6 -.9 +2.3/A CncntrGrAdv LG 36.26 -.98 -7.9 +6.4 +10.5/C CnsrvWlthStratA m CA 11.68 -.12 -3.5 -3.5 +2.2 CorOppsA m LG 20.63 -.69 -7.5 +1.8 +10.6/C DiscvGrA m MG 11.09 -.64 -17.1 +2.1 +12.3/A DiscvGrAdv MG 11.85 -.68 -17.1 +2.3 +12.5/A DiscvValA m SV 20.93 -.98 -11.0 -8.1 +7.6/B DiscvValAdv SV 21.45 -1.01 -11.0 -7.9 +7.9/B DiscvValI SV 20.81 -.97 -11.0 -8.0 +7.9/B DiscvValR b SV 20.27 -.95 -11.0 -8.4 +7.2/C DiscvValZ SV 20.80 -.97 -10.9 -7.9 +8.0/B DiversMunicipal MS 13.99 +.02 -.1 -.5 +.9/B EmMkts EM 25.10 -.85 -11.8 -22.9 +1.6/E EqIncA m LV 28.36 -.74 -5.8 -.5 +8.2/B EqIncAdv LV 28.64 -.74 -5.8 -.3 +8.5/B EqIncC m LV 27.97 -.73 -5.9 -1.1 +7.4/C GlbBdA m IB 8.17 +.04 -.9 +2.2/B GlbBdAdv IB 8.16 +.04 -.7 +2.5/B GlbBdC m IB 8.20 +.04 -1.5 +1.5/D GlbBdI IB 8.16 +.04 -.7 +2.5/B GlbBdR b IB 8.16 +.04 -.1 -1.2 +1.8/C GlbRkAllcA m TV 15.58 -.16 -4.2 -5.1 +3.5/C GlbRlEstInvmIII GR 10.59 -.10 -3.6 -2.4 +4.4/A GrA m LG 78.28 -2.42 -9.7 +6.7 +13.1/A HiIncA m HY 8.18 -.05 -1.3 -2.3 +5.4/B HiIncAdv HY 8.19 -.05 -1.3 -2.1 +5.6/B HiIncC m HY 8.27 -.06 -1.4 -3.1 +4.5/D HiIncI HY 8.19 -.05 -1.3 -2.2 +5.7/B HiIncK b HY 8.18 -.05 -1.3 -2.4 +5.3/B HiIncR b HY 8.17 -.06 -1.4 -2.8 +4.9/C HiIncZ HY 8.19 -.05 -1.3 -2.0 +5.7/B IntermBdA m CI 10.70 +.04 -.3 -1.6 +1.6/B IntermBdAdv CI 10.70 +.03 -.4 -1.5 +1.8/B IntermCAMuniA m SS 13.91 +.01 -.3 -.5 +.7/B IntermNYMuniA m SS 13.61 +.01 -.2 -.8 +.8/B Intl FB 15.92 -.62 -11.6 -13.7 +1.7/D IntlValA m FV 12.43 -.49 -11.8 -16.4 +.1/E IntrmDvrsMnA m MS 14.00 +.02 -.1 -.7 +.6/C LgCpGrA m LG 50.41 -1.31 -8.4 +5.5 +12.7/A LgCpGrAdv LG 54.86 -1.43 -8.4 +5.7 +13.0/A LgCpGrC m LG 37.93 -.99 -8.4 +4.9 +11.9/B LgCpGrI LG 54.58 -1.42 -8.4 +5.7 +13.0/A LgCpGrK b LG 51.27 -1.34 -8.4 +5.4 +12.6/A LtdDurHiIncAdv HY 10.12 -.04 -.6 +1.3 +4.0/E MuniBdInfStr1 b MS 10.00 -.02 -.9 -.3 +1.9/A MuniBdInfStr2 MS 10.01 -.01 -.8 -.3 +2.0/A MuniBdInfStrA m MS 10.04 -.02 -.9 -.5 +1.7/A MuniBdInfStrAdv MS 10.05 -.01 -.9 -.2 +2.0/A MuniIncCAA m MF 10.83 +.02 -.5 -1.0 +1.8/A MuniIncCAAdv MF 10.83 +.02 -.5 -.8 +2.1/A MuniIncIIArznA m SI 10.80 +.02 -.3 -.7 +2.2/A MuniIncIIMAA m MT 10.86 +.02 -.4 -1.5 +1.4/B MuniIncIINJA m MJ 9.46 +.01 -.4 -1.0 +2.5/B MuniIncIIOhioA m MO 9.67 +.02 -.3 -1.0 +2.0/A MuniIncIIPEA m MP 10.16 +.02 -.4 -1.0 +1.9/B MuniIncIIVIA m SI 10.78 +.01 -.4 -1.1 +1.8/A MuniIncNYA m MN 9.62 +.02 -.4 -1.5 +1.8/B MuniIncNYAdv MN 9.62 +.01 -.4 -1.3 +2.1/A MuniIncNtnA m MI 9.96 +.02 -.4 -1.2 +2.1/A MuniIncNtnAdv MI 9.96 +.02 -.4 -1.0 +2.3/A MuniIncNtnC m MI 9.94 +.01 -.4 -1.9 +1.3/C ReltvValA m LV 5.82 -.20 -6.9 -.2 +9.4/A ReltvValAdv LV 5.87 -.21 -7.0 -.2 +9.6/A SelUSEqAdv LB 16.92 -.69 -8.2 +1.0 +10.3/B SelUSLSA m LO 12.70 -.37 -6.0 +.7 +5.5/A SelUSLSAdv LO 12.91 -.37 -6.0 +.9 +5.7/A SelUSLSC m LO 12.12 -.35 -6.0 +.1 +4.7/B ShortDurPlus CS 11.53 +.02 +.2 +.4 +.5/D SmCpGrA m SG 55.42 -2.42 -15.5 +7.5 +16.3/A SmCpGrI SG 60.09 -2.61 -15.5 +7.7 +16.7/A SstnlGlbThtcA m WS 107.42 -4.35 -11.0 -8.5 +8.6/A SstnlGlbThtcAdv WS 113.86 -4.60 -11.0 -8.3 +8.9/A SustIntlThtcA m FG 16.31 -.50 -10.8 -16.4 +.5/E TxMgWtAprStrAdv WS 15.35 -.53 -8.9 -5.1 +6.2/C TxMgdIntl FB 15.93 -.61 -11.5 -13.6 +1.7/D ValAdv LV 14.79 -.69 -8.1 -8.4 +3.5/E WlthApprStrA m WS 15.49 -.53 -8.8 -5.2 +5.8/C WlthApprStrAdv WS 15.47 -.53 -8.7 -5.0 +6.1/CAC AlternativesMktNetrlValInv NE 10.26 -.02 +.8 -2.0 +.9/CAIGActvAllcA f MA 16.96 -.36 -5.8 -3.2 +5.3/C FlexCrdtA m HY 3.36 -.02 -.4 +2.1 +4.6/D FocedDivStrB m LV 17.15 -.54 -6.3 -6.4 +6.6/D FocedDivStrC m LV 17.14 -.54 -6.3 -6.4 +6.6/D MltAstAllcA f MA 17.60 -.43 -6.2 -4.2 +5.0/C SrFltngRtA m BL 8.09 -.02 +.1+3.5 +5.1/B SrFltngRtC m BL 8.09 -.02 +3.2 +4.8/C StrBdA m MU 3.26 -.01 -1.1 -3.1 +2.6/D StrValA m LV 29.65 -1.23 -7.4 -6.0 +6.3/D USGvtSecA m GI 8.81 +.04 -.1 -1.5 -1.0/EALPSRdRcksLtdPrEI d SW 6.74 -.25 -11.8 -7.3 +6.9/CAMGCHEqPtnrsBalN b MA 16.95 -.42 -6.8 +.2 +6.3/A GWKCorBdI CI 9.73 +.05 -.3 -2.4 +1.0/C GWKMnBdI MI 11.30 +.03 -.2 -1.8 +1.2/D GWKMnEnhYiI HM 9.60 +.04 -.6 -1.8 +3.6/C GWKSmCpCorI SG 27.06 -.95 -10.9 -4.8 +9.9/D MgrsAmIntrGvS GI 10.24 +.05 -.4 -2.2 +.1/C MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 11.41 -.59 -14.9 -3.3 +7.2/D MgrsBrBlueS LG 48.56 -2.57 -13.8 +1.4 +11.2/C MgrsBrwineS MG 47.84 -2.67 -14.5 +2.6 +10.4/B MgrsCaEmergCoI SG 61.42 -1.30 -9.5 +5.2 +16.4/A MgrsCaMidCpN b MG 28.44 -1.10 -12.0 -6.0 +7.8/D MgrsCeRlEsttS SR 10.03 -.07 -2.1 -2.3 +3.6/B MgrsDblCrPlsBdI CI 10.29 +.03 -.3 -1.1 +2.2 MgrsDblCrPlsBdN b CI 10.29 +.03 -.2 -1.2 +2.0 MgrsEmergOppsS SG 47.42 -2.10 -14.1 +3.3 +13.7/B MgrsFrpntMdCpI MV 38.32 -1.55 -10.2 -12.5 +5.9/C MgrsFrpntMdCpN b MV 37.29 -1.50 -10.2 -12.6 +5.7/D MgrsLmsSylsBdS CI 25.91 +.01 -.8 -1.8 +2.8/A MgrsMntCldGrI LG 20.16 -.62 -9.1 +2.3 +7.3/E MgrsMntCldGrN b LG 20.05 -.63 -9.2 +2.1 +7.1/E MgrsSkylnSpcEqS d SB 39.00 -1.99 -13.3 -11.3 +3.5/E MgrsSpecialEqS SG 125.22 -4.82 -14.6 +4.8 +11.6/C Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mu