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. 314 | $1.00 YOUR HOMETOWN NEWSPAPER SINCE 1919 An Edition Of The Sun Saturday, November 10, 2018 Lottery ................ Sports Wire Local Sports .................... A8-9 Obituaries ........................ A5 Classifieds ...................... B5-8 Comics ................. News Wire Faith & Family ................... B1 Viewpoints ....................... A6 Weather ............... Sports WireGood morning To Marie Boley Thanks for reading! newssun.com facebook.com/ newssuntwitter.com/ TheNewsSun Priest accused of abuseInvestigation focused on allegations from 70sBy PHIL ATTINGERSTAFF WRITERSEBRING „ A local Catholic priest has been put on administrative leave pending the outcome of an investigation into allegations of abuse dating back to the 1970s. Father Nicholas McLoughlin of Our Lady of Grace Catholic Church in Avon Park has been put on leave, according to a letter provided to parishioners, and obtained by the Highlands News-Sun. The Diocese of St. Petersburg is conducting an investigation into a complaint made by a person who would have been a minor during the time McLoughlin was a pastor for Corpus Christi Catholic Church in Temple Terrace, from 1973-1982. The letter states that the Diocese of St. Petersburg has determined that the allegation has a semblance of truth and opened an investigation to determine the facts.Ž McLoughlin is now a priest in the Diocese of Venice of Florida, which serves 10 counties in Southwest Florida: Highlands, Charlotte, Collier, DeSoto, Glades, Hardee, Hendry, Lee, Manatee and Sarasota. According to the Diocese of St. Petersburg, McLoughlin previously served as associate pastor of St. John Vianney at St. Pete Beach and pastor of Bishop Barry and Notre Dame High Schools in St. Petersburg from June 1972 to August 1973. The letter stated that McLoughlins administrative leave was according to Diocese of Venice policies and was done to allow for an objective review by the Diocese of St. Petersburg. Also, the letter asked parishioners who believe themselves victims of sexual abuse by anyone connected to the diocese to contact both the Department of Children and Families as well as the Diocesan Victim Assistance Coordinator. Susan Laielli, director of communications for the Diocese of Venice, said Thursday she doesnt know anything more about the case other than what was in the letter. She also reiterated that the only time she would know more about McLoughlins case would be after the investigation. Proper respectWar Dog Memorial unveiled in APBy MARC VALEROSTAFF WRITERAVON PARK „ A turnout of dozens of veterans and civilians were present at noon Friday for the unveiling of the War Dog Memorial on the front lawn of the Avon Park Community Center on Main Street. Before the formal program started, Bobby Cullum, who served in the U.S. Navy, 1973-86, said, I think it is fantastic; I think it is showing that people have the proper respect whether they are human or whether they are animal.Ž Joe Murphy noted he was not a veteran, but wanted to see the monument, which he believes is a big plus for the city. Battle of the Bands Inc. President Anna Marie Feeney, who spearhead the War Dog Memorial effort, told the gathering, We are very proud to present this.Ž She thanked the Lake Placid Moose Lodge for helping raise the funds for the monument and named and thanked those who contributed services and/or materials for the project. I would also like to thank the City Council who stood up for us and helped us get this right here, done right, right on time,Ž Feeney said. Mayor Garrett Anderson thanked the Lake Placid Moose Lodge and said it was a community effort. He also thanked a couple of students at Parkview Prep Academy for helping him write a speech for the occasion. The monument recognizes those who served and died or were injured saving their handlers and those who are currently serving, as well as those who will serve in the future, Anderson said. War dogs are risking their lives along side of their handlers for our freedom every day. To all those canines who have served in any capacity, we give our heartfelt thanks for their courage, loyalty and love. We salute you,Ž he said. We hereby dedicate this memorial to the memories of those dogs who have gone before and those yet living who are still serving in our nations armed forces around the world.Ž MARC VALERO/STAFFThere was a round of applause Friday afternoon at the unveiling of the War Dog Memorial in downtown Avon Park.Camp resigns from SNL boardBy MELISSA MAINSTAFF WRITERSEBRING „ Mark Camp, president of the Board of Supervisors for the Sun n Lake of Sebring Improvement District, resigned on Wednesday. His resignation letter was brief and to the point. It simply stated, Effective immediately I have tendered my resignation as a member of the SNL Board of Supervisors.Ž Vice President Joe Branson led Fridays normal meeting in Camps absence. Finding a replacement for Mark will be tough to do,Ž Supervisor Dan Stegall said. He spent a huge amount of time working.Ž Supervisor Mike Gilpin praised Camp. Id like to publicly thank Mark. I cant think of anyone who worked harder than he did.Ž CAMP Bald eagle, Americas symbol By Special to Highlands News-SunSEBRING „ On Veterans Day, which is Sunday, Americans will re”ect on all that we are blessed with through the sacri“ce of our soldiers past and present. Whether it was World War II, the rice “elds of Vietnam or in the sands of Afghanistan, we owe a debt that can never be repaid to our veterans for the continued freedom of our great nation. A living symbol of that freedom is the bald eagle. COURTESY PHOTOSDavis Wrede is holding Thunder the bald eagle. After the unveiling of the War Dog Memorial, many took photos of the monument that honors servicemen and their dogs who served alongside of them.RESPECT | 4A SNL | 4A PRIEST | 4A Colleen Dietz is in love with Thunder.EAGLE | 4A

PAGE 2

A2 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487-900-ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry office(s). All material contained herein is the property of the Highlands News-Sun, which is an affiliate of DR Media. Reproduction in whole or in part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to : Highlands News-Sun, 315 U.S. 27 North, Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Romona Washington, executive editor, 315, U.S. 27 North, Sebring FL 33870; email editor@newssun.com or call 863-386-5634. OFFICE Location: 315 U.S. 27 North Sebring, FL 33870 Hours: 8 a.m.-5 p.m. Monday-Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Totla $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7 a.m. Sunday, please phone the circulation department at 863-385-6155. PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classified Account Executive tracy.weikel@highlandsnewssun.com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Office Manager 863-385-6155 michael.henry@highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@highlandsnewssun.com Email all other announcements to highlandsnewssun@highlandsnewssun.com EDITORIAL Karen Clogston, Managing Editor Special Sections Editor 863-386-5835 karen.clogston@highlandsnewssun.com Alan Moody, Highlands Sun Editor Weekend Editor 863-386-5841 alan.moody@highlandsnewssun.comHIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919highlandsnewssun.com PUBLISHERTim Smolarick 863-386-5624 tim.smolarick@highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@highlandsnewssun.com RETAIL ADVERTISING Cliff Yeazel, Advertising Director 863-386-5844 cliff.yeazel@highlandsnewssun.com CIRCULATION Rob Kearley, Circulation Director 863-385-6155 rob.kearley@highlandsnewssun.com PRODUCTION Donna Scherlacher, MultiMedia/Production Director 863-386-5847 donna.scherlacher@highlandsnewssun.com1. Apples are considered to be a part of the rose family. 2. Apples are fatfree, sodium-free and cholesterol-free. The average apple contains about 80 calories. All of those things factor in to the apple being one of the healthiest snacks to choose. 3. The state of Washington produces the largest number of apples in the United States, but apples are grown in all 50 states. 4. Apples ” oat because 25 percent of its volume is air. 5. There are approximately 7,500 kinds of apples worldwide. One of the favorites, the Fuji apple, was founded by Thomas Jefferson. thatsitfruit.com That Will Make You SMARTER 5 THINGSBy MELISSA MAINSTAFF WRITERSEBRING „ Enjoy walking through magni“ cent trails and hiking through native landscape for free on Veterans Day, Sunday, Nov. 11, at Highlands Hammock State Park. All state and national parks are offering fee-free admission in honor of the holiday. Fees are normally $6 per vehicle at Highlands Hammock, but that fee is waived on Sunday. The park opens at 8 a.m. and closes at sunset. The park features a walking bridge over a cypress swamp that allows visitors to gaze at aquatic wildlife and see massive cypress trees with their knees extending out of the water. Numerous bike and walking trails offer a chance to enjoy nature on a free day with cooler fall weather. Children can play on the playground equipment and sit down for a meal at one of the picnic benches. The Exploration Station, a hands-on exhibit that displays native plants and animals, provides a fun educational experience for people of all ages. For those who love history, the Civilian Conservation Corps Museum gives a glimpse of the countrys efforts to pull itself out of the Great Depression. The corps helped stem unemployment and provide hope to thousands of young men. Besides free admission on Veterans Day, Highlands Hammock State Park will be offering a 10 percent discount at the Hammock Inn Camp Store to veterans with a military ID on Sunday and Monday. Veterans may also take a free tram ride around the park on Monday at either 11 a.m. or 1 p.m. The tram rides are free, but seating is limited. Enjoy free admission to Highlands Hammock State Park or any state or national park on Sunday, Nov. 11.Celebrate Veterans Day with free admission to Highlands Hammock COURTESY PHOTOHighlands Hammock State Park o ers beautiful scenic views throughout the park. Admission is free on Veterans Day, Nov. 11. By MARC VALEROSTAFF WRITERSEBRING „ The Cracker Trail Elementary School students showed their appreciation Friday morning for the men and women who served our country in the military with a spirited Veterans Day program. The little ones wearing various red, white and blue themed clothing and hats, showed their patriotism with many songs sung from the heart including Shes a Grand Old Flag.Ž A few students took turns relating composer Francis Scott Keys inspiration for writing the poem with the words that would later be set to music to become our national anthem „ The Star Spangled Banner.Ž As the students, staff and visitors sang The Star Spangled Banner,Ž a group of about eight students and a school staff member offered a sign language presentation of the song. The honor guard from the Sebring VFW Post 4300 presented the colors and the program included a 21-gun salute. The name of each military veteran present was announced along with their branch of service and the student or students they were related to. To honor the veterans, the students sang We Will Not Forget.Ž We wont forget how you served our country; We wont forget how you kept us safe; We give you thanks for we still have freedom, honor, courage; We will not forget our veterans!ŽCracker Trail Elementary honors veterans MARC VALERO/STAFFThe honor guard from the Sebring VFW Post 4300 presented the colors Friday at the Cracker Trail Elementary School Veterans Day ceremony. By KIM LEATHERMAN STAFF WRITERSEBRING „ The inaugural IMSA Michelin Encore four-hour endurance race is set for Sunday at Sebring International Raceway. To kick off the weekend, Florida Hospital Heartland Medical Center showcased some of the race that would appear at the track this weekend. An outdoor festival-style concert will be presented by Florida Hospital Heartland Medical Center and Visit Sebring, Lake Placid and Avon Park. Dairy Daughters open the show at 6:30, followed by Love and Theft at approximately 8 p.m. General admission to the Saturday evening concert is $30. As a special bonus to concert-goers, concert tickets are good for admission all weekend to the IMSA Michelin Encore four-hour endurance race on Sunday. Overnight parking passes for recreational vehicles are available for an additional $30. All tickets will be sold at the gate.Michelin Encore kicks off with car display KIM LEATHERMAN/STAFF Dr. Sylvester Onyishi sits in the Chevrolet Corvette pace car at Florida Hospital Heartland Division Thursday. Chevrolet calls this paint color Sebring Orange.Žadno=3627315-1 From the Staff of Heartland Skin Center Have a Happy & Safe Veterans Day5825 US 27 North € Sebring, FL 33872Jennifer A. Wolf, PA-C863-385-SKIN (7546)Fax: 863 314-0944HeartlandSkinCenter.comHeartland Skin Center is You With Respect, Honor and Gratitude, Heartland Skin Center anks Our Veterans 863-658-6846 Open House SATURDAY 3:00 to 5:00 BROKER ASSOCIATE540-598-2216 3200 US Hwy 27 S Ste 201 Sebring, Florida 33870Keith Jamisonadno=3628623-1 1304 LAKESHORE DR. LORIDA 2BR, 2BA w/Bonus room could be BR or of“ ce! 1.17 Acres zoned Agricultural w/lake access. Guest house overlooking property w/ lake views. Generator w/in ground propane tank. Above ground pool! Updated interior LED lighting. A must see for sure!$279,000

PAGE 3

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | A3By MELISSA MAINSTAFF WRITERAVON PARK „ An Avon Park man is accused of stealing three vehicles from his mothers yard and selling them without her permission. On Saturday, Nov. 3, the Highlands County Sheriffs Of“ce arrested Jarquez Ontario Corneil Hester, 26, of Avon Park. Hester was charged with three counts of vehicular theft and dealing in stolen property. During some period between Oct. 27 and Nov. 3, Hester allegedly sold three vehicles that were in his mothers yard. He had been living in his mothers residence, and she reportedly told him that he could stay in the residence as long as he paid the bills,Ž the arrest report states. The three vehicles that belonged to Hesters mom were: € a 1994 brown Acura Integra valued at $2,000 € a 1996 white Honda Accord valued at $1,000 € 2001 green Mitsubishi Mirage valued at $1,000 Hesters mother reported seeing the vehicles about one week prior to Nov. 3. When the victims daughter drove by the residence, she allegedly did not see the vehicles in the yard, so Hesters mother arrived at the residence to see for herself,Ž documents state. The victim told deputies she questioned her son about where the vehicles went, and he told her that he needed to clean the yard up.Ž Hesters mother told deputies that she had not given her son permission to sell the vehicles. When the victim looked for the titles in her documents case, they were all missing, the victim reported. The victim advised deputies that she wanted to pursue charges against Hester, her son.AP man charged with stealing vehicles HESTERBy MELISSA MAINSTAFF WRITERSEBRING „ The MoveOn.org movement organized thousands of people from across the country to protest interference in the Robert Mueller investigator, and local members of the organization lined U.S. 27 in front of the Bert J. Harris Jr. Agricultural Center to support the cause. The protests followed Attorney General Jeff Sessions resignation, which President Donald Trump requested. The MoveOn.org group had requested that members be prepared to protest if Sessions resigned. The resignation happened the day after the elections and before the House of Representatives is in session, Lorrine Volpe said. The group began their demonstration at 5 p.m. and stayed until sunset and were encouraged by drivers giving them thumbs-up and honking their horns, said Audrey Asciutto, who ran as a Democrat for Florida House District 55. Im back out here “ghting the good “ght,Ž Asciutto said. I fought in the 1960s,Ž Deborah McGinn-Tydler said. I will “ght for what is right. Being racist and hateful is not right. No one is above the law, including the president of the U.S.Ž Its very important to continue the Mueller investigation, Lyn Payne said. She carried a sign that read, No one is above the law.Ž The protest group was comprised of all women, and Michelle Backus sign read, Women rise up! Resist Tyranny.Ž According to MoveOn. orgs website, Special counsel Robert Muellers investigation into Russian efforts to interfere with U.S. elections has already led to several guilty pleas and nearly 20 indictments, while circling closer to Trumps closest cronies. Thats why Trump is lashing out and could “re Mueller or Deputy Attorney General Rod Rosenstein, who oversees Muellers work,Ž MoveOn.org states. Were “ghting to defend the Mueller investigation „ and with allies, were preparing a rapid-response network of more than 900 events and over 350,000 participants if Trump ends the investigation. Whether its supporting a candidate, “ghting to pass legislation, or working to change our culture, MoveOn members are committed to an inclusive and progressive future,Ž MoveOn.org states. We envision a world marked by equality, sustainability, justice, and love. And we mobilize together to achieve it.ŽProtesters line US 27 to protect Muellers investigation MELISSA MAIN/STAFFA group of protesters gathered Thursday evening in front of the the Bert J. Harris Jr. Agricultural Center and held signs that encouraged people to protect the Mueller probe. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=3627077-1 OPEN HOUSE SATURDAY, NOVEMBER 10TH „ 1:00 TO 3:00 MLS#249252 MLS#248771Rick Giordano, Realtor Highlands Realty Group Builder Representative, Tom E. James, Custom Homes 863-214-6136 (cell)adno=3625948-1 323 GROVE CIRCLE, AVON PARK Large 2BR, 2BA, 2 Car Condo. Most of the furniture is available. Just a short cart ride to near River Greens Golf Course. Pool, Clubhouse, beautifully landscaped.$93,500 Looking for an Investment Property? Check out this multi-residential! 2342 Lakeview Drive, Sebring 3 Buildings, 9BR, 6BA & storage. Walk to Highland Little Theatre. Cap rate 7.4. Easy to Rent. 100% Occupied. $275,000 Just Reduced!adno=3627093-1 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

PAGE 4

A4 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com Lake Placid Moose Lodge Governor Bill Wernersbach said, The Lake Placid Moose Lodge is very honored to be included in this, to give back to our veterans both two-legged and four-legged.Ž The stone monument features a 5-foot tall soldier, two German shepherds and other figures. The honor guard from the Sebring VFW Post 4300 presented the colors and provided a 21-gun salute. Cadets from the Avon Park High Air Force Junior ROTC assisted with the unveiling. After the ceremony, Feeney said she was grateful for the turnout.ŽI am amazed; I started getting word of how many people might just come and the turnout was amazing,Ž she said. I am expecting this to be a major attraction for this town for a long time.ŽRESPECTFROM PAGE 1A MARC VALERO/STAFFThe plaque of the War Dog Memorial on Main Street in front of the Avon Park Community Center. Mark researches facts,Ž resident Bill Norcross said. Hes a hard-working guy. I appreciate the work that he did.Ž Resident Tom Kosty addressed the board during public comments and said, We need to do some soul searching. What is wrong? Weve had “ve supervisors resign before their terms were up in four years.Ž Tanya Cannady, general manager of Sun n Lake, explained that some of the resignations were due to illnesses or death. This resignation is not related to any other resignation, she said. Gilpin also addressed the staff and other board members. When we put out the news of the [job] opening, would you give us a chance to talk with them?Ž He wanted time to talk to the candidates before the Board of Supervisors voted on a replacement. If anyone is interested in the position, send a letter of interest to me by Nov. 29,Ž Cannady said. The letter can be sent by email or mail. Cannadys email address is tcannady@snldistrict.org. Quali“cations include being a resident of Sun n Lake, being a homeowner in Sun n Lake and being a registered voter. Supervisors receive $300 a month for their work on the board and for the hours spent preparing for and attending meetings, which are sometimes six hours long. Tom Kosty, resident, suggested that the Sun n Lake staff send out an announcement for the opening on the Board of Supervisors with the water bill. Cannady told Kosty that the “rst step would be to send out an eblast and she would discuss his suggestion with the staff.SNLFROM PAGE 1A However, she did say the allegation came as a shockŽ to people in the diocese. While he was in Venice (Diocese),Ž she said, we dont have (word of) any other complaints.Ž Media inquiries for additional information or comment prompted the following prepared statement, Out of respect for the review process underway within the Diocese of St. Petersburg, there can be no additional comment made from anyone in the Diocese of Venice until their “ndings are concluded.Ž „ Diocese of Venice in Florida Allegations against McLoughlin come just a month after the Diocese of Venice announced its of“cials would cooperate with a review by Floridas Attorney General into past child sex abuse cases in all seven Florida Catholic dioceses. In a press release dated Oct. 4, Laielli stated the Diocese of Venice in Florida had met with the statewide prosecutor, Nick Cox, and welcomed the opportunity to cooperate with his investigation. Many such inquiries are occurring in other states due to the Aug. 14 publication of the Pennsylvania Grand Jury Report on sex abuse in the Catholic Church, Laielli wrote. Laielli stated that the processes, procedures and individual “les pertaining to any allegation of sexual abuse with a minor by someone serving in ministry were part of the review, as with the six other dioceses in Florida. Protecting children and vulnerable adults is a priority that all must share,Ž Laielli wrote. The diocese has already taken steps to be proactive in protecting children. Since 1995, the Diocese of Venice implemented a formal policy on the protection of children in all areas of ministry.Ž Her release said the Diocesan Safe Environment Program provides education and training for all employees „ priests, religious, deacons or laity „ and volunteers who work with minors and vulnerable adults. The program includes background screenings by the Florida Department of Law Enforcement and the Federal Bureau of Investigation. All employees and any other in ministry, who have contact with minors, must be re-screened every “ve years. Policies are published on the diocesan website and in all parishes, schools and diocesan entities. Any clergy credibly accused of sexual misconduct with a minor are immediately removed from ministry, the release said. Laiellis release said the statewide inquiry was not based on any new allegations, but it was hoped that all diocesan institutions with direct or indirect access to children and vulnerable adults would review and evaluate their policies and procedures. The diocese states that anyone who feels he or she is the victim of sexual abuse by anyone connected to the Diocese of Venice of Florida, they should to contact the Department of Children and Families at 1-800-96-ABUSE (1800-962-2873), as well as the Diocesan Victim Assistance Coordinator at 941-416-6114.PRIESTFROM PAGE 1AThis proud bird of prey represents America so well because of a multitude of reasons. The bald eagle was chosen in 1782 as the emblem for the United States of America because of its strength, independence, “erce beauty and majestic demeanor. Highlands County is blessed to have an eagle that represents all of these qualities right here. Her name is Thunder and she resides at Wredes Wildlife Center, a sanctuary for injured wildlife. Thunder was found with bullets in her at a young age. Miraculously, she survived, and at 25 years old has surpassed the age most bald eagles reach in the wild. When Thunder attends Veterans Day events, it is incredible to watch the emotions she invokes whether it is a smile, a tear or a solemn salute. This Veterans Day, Wredes Wildlife Center salutes Americas veterans. This nonpro“t organization runs on donations from the community such as the eagle enclosure funded by Jeff Fennell and family. Come visit Thunder and the other rescued animals at Wredes Wildlife Center by appointment. Call 863-385-2770 for more information.EAGLEFROM PAGE 1A COURTESY PHOTOWredes Wildlife Center is run by donations. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com adno=3617336-1 Lights of L eŽ Candlelight Vigil November is Alzheimers Month November 29th, 2018 6:00 PM The Palms of Sebring 725 S. Pine Street, Sebring, FL Phone: 863-385-0161 to RSVPLights of Love is a beautiful and moving experience to bring public awareness of Alzheimers Disease, related dementias and caregiving issues. Honoring and supporting family caregivers and individuals with dementia, and strengthening advocacy efforts. Join us and light a candle in honor or in memory of our loved ones and caregivers. REFRESHMENTS AND HORS DOEUVRES BY CHEF MACadno=3625217-1

PAGE 5

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | A5 NOTICE OF PUBLIC HEARINGS FOR THE CITY OF SEBRING, FLORIDA TEXT AND MAP AMENDMENTS TO THE CITY OF SEBRING COMPREHENSIVE PLAN YOU ARE HEREBY NOTIFIED that PUBLIC HEARINGS will be held and ordinances will be considered in the Council Chambers, City Hall, 368 South Commerce Avenue, Sebring, Florida, as follows: A public adoption hearing before the City Council on Tuesday, November 20, 2018, beginning at 6:00 p.m., or as soon thereafter as possible. Ordinance Nos. 1431 will be presented for adoption by the City Council and are entitled: ORDINANCE 1431: AN ORDINANCE OF THE CITY OF SEBRING, FLORIDA, AMENDING THE SEBRING COMPREHENSIVE PLAN FUTURE LAND USE ELEMENT, INTERGOVERNMENTAL COORDINATION ELEMENT, AND DEFINITIONS SECTIONS OF THE COMPREHENSIVE PLAN BASED ON THE RECOMMENDATIONS OF THE EVALUATION AND APPRAISAL REPORT (EAR) LETTER; PROVIDING FOR TRANSMISSION TO THE FLORIDA DEPARTMENT OF ECONOMIC OPPORTUNITY FOR REVIEW AND COMPLIANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. Interested persons may appear at the meeting and be heard with respect to the proposed Ordinances. A copy of this notice and all documents in connection with the Ordinances are available for public inspection during Hall, 368 South Commerce Avenue, Sebring, FL 33870 between the hours of 8:30 a.m. and 5:00 p.m. Monday through Friday, except holidays. Inquiries or written testimony regarding the Ordinance should be directed to the Planning and Zoning Department, at this address or by phone at (863) 471-5102. page. Please reference the Ordinance Number when calling or writing. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any interested person decides to appeal any decision made by the Planning and Zoning Board and Local Planning Agency or the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUAL’S DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE CITY’S FUNCTIONS, INCLUDING ONE’S ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/OR ACTIVITIES. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KATHY HALEY, CITY CLERK, AT 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863) 471-5100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-955-8771, OR VOICE (V) 1-800-955-8770, VIA FLORIDA RELAY SERVICE. CITY OF SEBRING CITY LIMITS MAPSusan Marie Keller Williams Susan Marie Keller Williams May 31, 1969-Nov. 6, 2018 Suzi lived most of her life in Venus/Lake Placid, Florida and the last 14 years in Plant City pastoring a church alongside her husband. She was a nurse, teacher and friend to many. But most of all, she was a faithful, loving, and strong wife and mother. Suzi went to be with Jesus while being loved on at home by her family. She is survived by her husband of 27 years, Tim Williams; sons, Garrett (26), Justin (21), and Isaac (6); daughters, Jessica (22) and Abigail (14); her mother, Patricia Keller; brothers, Robert (Bobby), Jeff, Chris, and Cameron, and her sister, Rebecca. Her Legacy Service will take place at 2 p.m. Saturday, Nov. 17 at United Memorial Methodist Church, 500 Kent Ave. in Lake Placid. In lieu of ”owers, please send memorial donations to Ronald McDonald House Charities.Ž OBITUARIES SPECIAL TO HIGHLANDS NEWS-SUNHighlands County road projects for which the Florida Department of Transportation has issued a road advisory: US 27 from West Townsend Street to Batts Street and on SR 64 from US 27 to Self Avenue: Construction project: Crews are replacing existing roadway with concrete pavement on US 27 southbound from West Pleasant Street to Paulk Street, US 27 northbound from Dyal Street to West Hill Street, and on SR 64 from Self Avenue to US 27. The contractor is also milling and resurfacing the existing roadway on US 27 from West Townsend Street to Batts Street and on SR 64 from Collier Avenue to Self Avenue, installing curb and gutter, installing traf“c separators, sidewalks, traf“c signals, street lights, and signing and pavement markers. A single continuous lane closure on US 27 will be in place during intersection construction. All US 27 traf“c lanes have shifted eastward and reduced to two lanes in each direction. Locke Street on southbound US 27 is closed to traf“c. South Hart Avenue on eastbound SR 64 is open to traf“c. Hart Avenue on westbound SR 64 is closed to traf“c. Please follow detour signs and watch for workers in the construction zone. The SR 64 eastbound traf“c lane has shifted temporarily to the right. Please use caution through this area and watch for workers in the construction zone. SR 64 westbound traf“c has shifted to the south onto the newly constructed concrete road. Please use caution through this area and watch for workers in the construction zone. Additional lane closures, single-lane ”agging operations, and temporary lane shifts will occur during nighttime/ overnight hours on US 27 and SR 64. The contractor is Concrete Services, LLC. Estimated project completion date is early 2020.Road watch advisory issued 1. A public hearing before the City Council on Tuesday, November 20, 2018, beginning at 6:00 p.m., or as soon thereafter as possible, on Ordinance No. 1435. 2. A public hearing before the City Council on Tuesday, December 4, 2018, beginning at 6:00 p.m., or as soon thereafter as posible. Ordinance No. 1435 will be presented for adoption upon its second and “ nal reading and is entitled:adno=3628973-1 1. A public hearing before the City Council on Tuesday, November 20, 2018, beginning at 6:00 p.m., or as soon thereafter as possible, on Ordinance No. 1434. 2. A public hearing before the City Council on Tuesday, December 4, 2018, beginning at 6:00 p.m., or as soon thereafter as possible. Ordinance No. 1434 will be presented for adoption upon its second and“ nal reading and is entitled:adno=3628980-1

PAGE 6

A6 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com VIEWPOINTS HIGHLANDSNEWS-SUN YOUR HOMETOWN NEWSPAPER SINCE 1919Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com Cliff Yeazel Advertising Director cliff.yeazel@highlandsnewssun.com Rob Kearley Circulation Director rob.kearley@highlandsnewssun.com Donna Scherlacher Multi-Media/Production Director donna.scherlacher@highlandsnewssun.com SUNANOTHER VIEW JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com.Set up gun sanitary locationsThis is a preliminary draft for creating a Gun Sanitary LocationŽ designation. The many and varied laws that abound take away the ability of upright citizens to defend themselves using their second amendment right. It is apparent from many recent crimes that gun free zones only make it easier for criminals to commit crimes against honest law-abiding citizens. The recent California “asco illustrates this. Gun free zones guarantee only criminals will have weapons in such places. I dont like the idea that I must not carry my gun in a gun free zone, but there is no prevention for stopping the criminal from being armed. I propose the Legislature enact a law creating Gun Sanitary Location,Ž which includes the ideas proposed herein. Any and all locations and places can only be designated gun free if they are designated Gun Sanitary Location.Ž Statutes will be revised to the extent weapons may be carried by persons with a valid carry concealed weapon permit anywhere except those with Gun Sanitary LocationŽ permitting. Those carrying a concealed weapon who do not possess a valid carry concealed permit will be arrested. Such locations will be de“ned as: Any location or place of any description, which has 100 percent positive control of who enters, and that no weapons of any kind can enter. Every entrance to such location will be controlled by an armed of“cer of the law, who has the necessary tools to make absolutely sure no weapon of any kind shall be admitted and to turn away those who try to do so. The location shall be such that no weapon can be passed or thrown into or onto the location by any means what so ever. This means walls, ceiling etc. shall be such that it is impossible to have a weapon get onto the property. If any location has any failure in any of these requirements, and a CCW holder actually takes a gun into a Gun Sanitary Location,Ž he will be relieved from these requirements, since by de“nition he was not prevented from entering with a gun.Capt. Bill Sides Lake PlacidPeople still read newspapersAccording to a recent online article in Editor & Publisher, a Nielsen Scarborough study suggested that in an average month, 169 million adults read a U.S. newspaper. They may be reading it in one or more iterations „ in print, on the web, via a mobile app, courtesy of an e-newsletter or through a social media news feed.Ž www.editorandpublisher.com/. Some 58 percent of people ages 16 and older reported they regularly read newspapers. There are not noteworthy differences across communities in the numbers of people who regularly read newspapers. But 57 percent of suburban residents and 56 percent of urban dwellers are more likely to read their newspapers on handheld devices than 45 percent of rural residents, according to a 2012 article by the Pew Research Center. www.pewinternet.org. Print isnt going away. If you are from Cleveland, then you were probably one of the thousands who wanted a print copy of the Plain Dealer that was released the day after the Cavaliers won the NBA Championship ƒ So why in the digital era would people from all over want the print version? Nostalgia. The print newspaper is memorabilia people can keep forever.Ž www. advance-ohio.com/. A newspaper is the center of a community, its one of the tent poles of the community, and thats not going to be replaced by web sites and blogs,Ž declared Michael Connelly. And I agree. Long live newspapers!Melissa Marti n Wheelersburg, OhioYOUR VIEW Its time to be moving onWell, weve survived another Election Day. I am happy to report that, unlike two years ago, there were no signs of panic or major meltdowns in my social media. Not to say that everyone was happy, but no one appeared to be in despair, either. The election results were like a good compromise … no one got everything they wanted. The Democrats will now control the House of Representatives, while Republicans hung on to the Senate. Some governorships changes hands. All kinds of initiatives were voted on and either shot down in ”ames or passed. That last reminds me … most of the amendments to the Florida Constitution passed, to the dismay of some of my friends. Ive tried to remember how I voted on said amendments, but I dont recall most of them. It was hard to “gure out what some of them actually said, so I might have made some mistakes. And here in Florida, the powers that be thought it would be a good idea to bundle some of the proposals into one amendment, even if they had nothing to do with each other. This way lies madness. I am pleased that voter participation was up this year. Members of both parties pounded into us that this was an important election, some calling it the most important election of our lives. Im glad that more people voted than usual this year, but next time lets not wait for a perceived crisis to get out to the polls, OK? Because this is the United States, you know that something weird had to happen somewhere regarding the election, right? Well, weird happened in Nevada, where Dennis Hof, a brothel owner who described himself as a pimp, won a seat in Nevadas 36th Assembly District. Hof, who ran as a Republican, beat his Democratic challenger by more than 7,000 votes. (As an aside to the Nevada Republican party: Really? This guy was the best you could do?) Anyway, theres a teeny-tiny problem with Hof taking of“ce: he is dead. Hof was found dead at one of his ranches a month ago. The cause of death is still under investigation, but apparently it was too late to take his name off the ballot. Now, in keeping with state law, county of“cials will appoint a Republican who lives in Hofs district to take his seat. I hope that the Nevada voters realized that someone alive would be appointed to the of“ce if Hof actually won. Even so, you have to admit the whole thing is strange. Are zombies eligible to run for of“ce? With all that, let me “nish up by hopping onto a soapbox. It is tempting to continue with an us versus themŽ mentality. Some have felt those who disagree with them must be battled, not tolerated. That if you dont support their views or candidate, you cant be a part of their lives. May I offer a perspective? An echo chamber is not a healthy place to live. If you only surround yourself with those who agree with you, you simply will never grow intellectually. I hate to break it to you, but you and your friends arent right about everything. You need another perspective to test your beliefs and see if they hold water. Besides, if you never cultivate a relationship with someone who doesnt agree with you, you have no chance to change their mind. We need to have courteous, healthy debate on the issues in this country. Its how well determine what is best. So dont cut off those who disagree with you. Be kind to them. Listen to them. Who knows, they may have something to offer you havent considered. At worst, you might gain a friend. 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 Rising temperatures arent going to changeHave you ever looked at roofers working in the Florida heat and wondered how they do it? We have, too. Thats why working in the heat is now being identified as an occupational health issue by Public Citizen, an influential national nonprofit. In a new report on dangerous heat, Public Citizen states that heat-related injuries and illnesses are increasing in Florida „ and across the nation. Heat was the leading weather killer in the U.S. over the past 30 years,Ž according to the report, and the problem is growing worse due to climate change.Ž The report also notes that Florida has one of the highest rates of heat-related hospitalization in America. ___ Of course, outdoor workers are not the only ones who are vulnerable as our temperatures get hotter and hotter. Heat affects children more than most adults; it should already be common sense to know this, but children should not be left in locked cars on hot days. And seniors often have chronic health conditions that impair normal responses to heat: only last year, eight people between the ages of 70 and 99 died in a Hollywood Hills nursing home when the facility lost air conditioning during Hurricane Irma. Pregnant women, too, are also at higher risk during extreme heat because they can be prone to dehydration. ___ But because they are required to do strenuous physical labor under consistently hot conditions, outdoor workers deserve increased attention; the fact is they are the ones most at risk of heat-related illnesses. Many attempt to work through discomfort or illness without complaint,Ž declares the Public Citizen report, because they cannot afford to lose work time or fear losing their jobs.Ž ___ Given that „ as the report points out „ 17 of the hottest 18 years on record have occurred since 2001, the issue of working under extreme heat wont be going away. ... Its pretty damning that, as the Public Citizen report notes, less-prosperous nations in Central America have made more progress in protecting outdoor workers than the United States (one of the worlds economic giants). The trend of rising temperatures isnt going to change. But we can and should change how we protect the workers who toil in such heat. An editorial from the Florida Times-Union in Jacksonville.

PAGE 7

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | A7CROSSWORD PUZZLES Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Cheese manufacturing by-product 5 2017 events for SNAP and Blue Apron 9 Dolt 13 Green feature 14 Soup bar staple 17 Dwarf planet named for a Greek goddess 18 Annual awards for which many adolescents vote 19 “Do I dare to eat a peach?” poet 21 Ready to go out 22 Underground rodent 24 Grafton’s “__ for Alibi” 25 Oceanus, for one 26 Shot in a tiny cup 31 Top 32 Bar at the garage 33 “Rich Man, Poor Man” novelist 34 Owns 35 Bliss 38 Cold draft, perhaps 39 “This other __, demi-paradise”: Shak. 41 Obsessed mariner 42 Like sea lions 44 Set free 46 Data breach causes 47 Welcome sight? 48 Small two-seater 51 Herald 55 Soften 56 Rash-causing shrubs 58 Quite some time 59 Source of potential matches 60 Out house? 61 Vein valuables 62 “If all __ fails ... ” 63 Body shop figs. DOWN 1 Sharpens 2 Shrewd bargain 3 The U.S. Holocaust Memorial Museum Award was renamed for him 4 “We should!” 5 “Tough decision!” 6 Only work Michelangelo ever signed 7 Together 8 Dispatch 9 Mass symbols 10 Hi’s wife, in comics 11 Some time ago 12 House document 15 Tough spots 16 “__ Eyes Were Watching God”: Hurston novel 20 Fit to be tied 23 Some online banners 27 Big piece 28 Divers’ protection 29 Pitcher? 30 Outstanding 31 “Believe” singer 32 Court immortal 36 Certain director’s concern 37 Quite some time 40 Waterloo 43 Set in motion 45 Alphabetically first Baseball Hall of Famer 46 Major headache 49 Powerful sharks 50 Stops presenting evidence 51 Bun, e.g. 52 Skyrocket 53 “Women and Love” author 54 “You wish” 57 Yahoo! sister company 2018 Tribune Content Agency, LLCBy C.C. Burnikel11/10/18Friday’s Puzzle Solved11/10/18NAACP Veterans holds 4th annual breakfastBy MELISSA MAINSTAFF WRITERAVON PARK „ The NAACP Highlands County Branch of Veterans Affairs held a mouthwatering breakfast for veterans on Saturday, Nov. 3 at the Avon Park Noon Rotary Club. Over 40 people attended the breakfast that honored veterans and informed them of bene“ts available to them. The Sebring Junior ROTC carried the ”ags and began the event in a patriotic fashion. After the blessing of food, veterans lined up to enjoy the delicious sausage and egg casserole, grits, fresh fruit, biscuits, donuts and pastries. Orange juice and hot coffee provided the perfect complement to the morning feast. Veterans sat at tables decorated with red and white tablecloths and American ”ags. Brenda Gray, an Army veteran with 22 years of service, greeted the attendees and welcomed them to the event. Gray asked the people in the audience to raise their hands if they belonged to the Navy. Then she repeated the request for each branch of the service. A smattering of hands rose for each branch of service until she called for people to raise their hands if they served with the Army. Hands popped up all over the room. After looking at the number of raised hands, Gray announced with a cheer, Army wins again!Ž Some veterans who attended the breakfast had served just two years while others had made a career of the military. Al Nolton, chairman, said, We get all branches of service together to fellowship. Our mission is to work with veterans who are not able to get around to take care of them. This program gets them together and makes them aware of the bene“ts available for them. This is the fourth year that the committee „ made up of Brenda Gray, Lester Roberts, Errol Taver „ has put this breakfast together,Ž Nolton said. Every year it gets better.Ž Nolton leads the committee for the breakfast among other duties, such as seeking to provide opportunities and resources for veterans. Nolton said the group is trying to get veterans involved to participate in the Freedom Flight, a trip to Washington, D.C. to see monuments, including the Tomb of the Unknown Soldier, World War II memorial and Korean memorial. The breakfast was a time to honor veterans, showing them appreciation and helping them to feel connected to each other. The meeting also featured speakers who informed veterans of much-needed resources. MELISSA MAIN/STAFFApproximately 40 people participated for the fourth annual veterans breakfast hosted by the NAACP Highlands County Branch of Veterans Aairs. Veterans feasted on a sausage and egg casserole, grits, biscuits, fresh fruit and pastries.Publix liquor store at Southgate openBy MARC VALEROSTAFF WRITERSEBRING „ The Publix in the Southgate Shopping Center was rebuilt from top to bottom in 2016 and now it will have a new addition „ a liquor store. The liquor store opened Thursday at 10 a.m. It is located on the southside of the Publix Supermarket with access only from a front door. There is no access from inside the supermarket, Store Manager Mike McNamara said. The hours posted on the front door show it will be open 9 a.m. to 9 p.m. Monday through Saturday and 1-8 p.m. Sunday. Highlands News-Sun did not reach a Publix media representative for details on the new liquor store. The Publix website states, enjoy the same service you expect from Publix at our nearby Publix Liquors. Since we opened our “rst liquor store in 2003, weve grown to more than 200 locations and counting. Publix Liquors offers great deals on your favorite brands. We also offer a variety of wine, beer, soft drinks and accessories, all in one convenient location.Ž This will be the second Publix Liquors, including the north Sebring store at Fairmont Plaza, which was a former Albertsons with a separate liquor store. MARC VALERO/STAFFThe new Publix Liquors store, next the Publix supermarket in the Southgate Shopping Center, Sebring, opened Thursday. FREE online at kwmag.comDiscover KEY WEST Read Key West Magazine adno=3628853-1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com SPORTS SECTION A Saturday, November 10, 2018 • LOCAL • STATE • NATIONAL By RUTH ANNE LAWSONSTAFF WRITERLAKE PLACID … High school soccer season has of“cially arrived. The Lake Placid Green Dragons played in their “rst match of the preseason against the DeSoto Bulldogs. Lake Placid took an early lead and defeated DeSoto by a score of 3-2 on Thursday night at Roger Scarborough Memorial Field. I thought it was a good effort from the boys,Ž said Lake Placid Coach Alix Jolicoeur. We need to work on spreading the ball, our diet and “tness because towards the end the fatigue set in and a lot of cramping was going on. We have been training and this team knows each other and they get along. We need to incorporate that on the pitch and thus far we are looking good.Ž In the “rst half, DeSoto goalie Salvador Altamirano came out to grab the ball from Lake Placids Rudy Perez, but Perez shot the ball past him and into the back of the net for the “rst goal of the game for a 1-0 lead with 16:37 left in the “rst half. Lake Placids Alejandro GordoŽ Villagomez led the team with six shots on goal and 3 assists for the night. I think we need to put more work in,Ž said Villagomez. We need to communicate and not lose the ball as much as we did. Green Dragons ease past BulldogsLake Placid beats DeSoto in preseason soccer RUTH ANNE LAWSON/STAFFLake Placids Julian Hernandez (14) holds o a DeSoto defender as Oby Vega (9) moves in during Thursday nights preseason match. The Green Dragons edged the Bulldogs by a score of 3-2. SPECIAL TO HIGHLANDS NEWS-SUNBIRMINGHAM, Ala. „ With another season just three months away, B.A.S.S. of“cials announced the “eld for the 2019 Bassmaster Elite Series has been set. The prestigious circuit, which will feature higher payouts and lower entry fees than ever before, will consist of 75 anglers (about 40 fewer than last year), including three who have won both the Bassmaster Classic presented by DICKS Sporting Goods and the Toyota Bassmaster Angler of the Year award. The season-opening event is scheduled for Feb. 7-10 on the St. Johns River in Palatka, Fla. Every year when our anglers leave the takeoff site for the opening day of the “rst tournament, the excitement in the air is just amazing „ and that will certainly be true this year,Ž said B.A.S.S. CEO Bruce Akin. As in past years, we have some familiar faces who have already accomplished great things with us. Then, we also have some new anglers who are bound and determined to become superstars themselves.Ž Missouri legend Rick Clunn, who owns four Classic trophies and the 1988 AOY award is back from last years Elite Series “eld, along with North Carolina pro David Fritts, who won the 1993 Classic and the 1994 AOY trophy. Jay Yelas, a veteran Texas pro who won the 2002 Classic title and 2003 AOY award, will also be joining the Elite Series after several years with other circuits. Other big names Bassmaster Elite Series field setThe 2019 season opens on St. Johns River PHOTO BY SEIGO SAITOThe 2019 Bassmaster Elite Series has a strong “eld of anglers who will compete in the season-opening event on the St. Johns River in Palatka, Fla. HIGHLANDS NEWS-SUN SPORTS STAFFSign up now for Sebring senior softball. If you were born in 1950 or before you are eligible for the over 70 league. Call John Kloet at 414-2926 or Bill Todd 385-5632. To sign up for the 50 and over league call Gary Kindle at 835-2405. Starting time for 70 league is 10 a.m. on Tuesday and Thursday. The 50 and over league plays at noon on Tuesday and Thursday. Games to be played at Highland County Sports Complex. Turkey Trot 5K The 26th Annual Turkey Trot 5K is set for Thanksgiving morning at Highlands Hammock State Park with an 8:00 a.m. start time. Entry fee is $25 and includes the custom dri-“t shirt thru Nov. 15. After that date the fee increases to $30 with no guarantee on shirt size. Award divisions are ages 8 & under through 80+ for both male and female participants. Those desiring an application may email to: cbrojek@comcast.net or sign up on-line at: endurancesportstiming. com A check made payable to Friends of HHSP may be mailed to FHHSP, Inc. P.O. Box 403, Sebring, FL 33871 The race is an opportunity to run / walk off a few calories before enjoying your holiday feast. Come join the fun of Turkey Trot 5K which bene“ts the Highlands Hammock State Park. Sun n Lake Golf Demo Days Sun n Lake Golf Club is hosting several golf demo days. Ping Golf demo day is 10 a.m. to 2 p.m. today. Taylormade, Cleveland and Naples Bay demo day will be on Saturday, Nov. 17 from 10 a.m. to 2 p.m. All demo days will be held on the range at Sun n Lake Golf Club. For more information, contact the Sun n Lake pro shop at 863-385-4830, ext. 1. After School Tennis After school tennis classes are being offered at the Thakkar Tennis Center through Dec. 6. The classes are for age 4-18, are for any skill level and are taught by USPTA Certi“ed Tennis Professional Horace Watkis. Tiny tots, ages 4-6, meet each Tuesday from 3:15 to 4 p.m. for four weeks and the cost is $37. Future champs, ages 6-12, meet each Monday for four weeks from 4 to 5 p.m. and the cost is $45. Future champs can also choose another day of the week. Pre-tournament Academy meets each Wednesday from 4 to 5:30 p.m. Sign up for senior softball DRAGONS | 9A ELITE | 9A SENIOR | 9ABy ALLEN MOODYHIGHLANDS SUN EDITORThe Michelin IMSA SportsCar Encore kicked-off on Friday and there are two full days of racing and music remaining on the schedule. The big attraction, for racing fans at least, will be Sundays four-hour race, while music fans will be looking forward to tonights Love and Theft/ Dairy Daughters concert, which begins at 6:30. The “rst group of cars to hit the track on Friday had a de“nite local ”avor, as Sebrings Sick Sideways Racing team was able to race at Sebring International Raceway for the “rst time in several years. Its great to be back here,Ž said Sick Sideways owner John Dean II. Ive missed this place. Its the best racetrack in the country.Ž Dean, along with Sick Sideways teammates Nathanial Sparks, Ashton Harrison, Gresham Wagner, Robert Noaker, Glenn McGee, Selin Rollan and Drake Kemper are at Sebring competing in the Global Mazda MX-5 Cup Challenge. When Mazda says GlobalŽ they arent kidding, as there are three drivers from Japan, two from Puerto Rico and one from Russia in addition to racers from all over the United States. The competition is tough, which is to be expected when youre shooting for a $50,000 grand prize. Andy Lally, of Magnus Racing in the WeatherTech SportsCar Championship, was a late addition to the event, which features several previous champions, such as Dean, Sparks and Todd Lamb, not to mention this years winner Nikko Reger. Action will begin at 8 a.m. today with the Michelin Encore cars on the track for an hour, with the MX-5 Cup cars holding their “nal practice at 9:20 a.m. MX-5 Cup qualifying takes place at 12:40 p.m. and there will be more Michelin Encore practices leading into the “rst race of the weekend, the “rst of two MX-5 Cup events, which takes place at 4:05 and is a 45-minute race. Lally isnt the only driver Michelin IMSA Encore ALLEN MOODY/STAFFAndy Lally drives the No. 77 Alanta Speedwerks Global Mazda MX-5 Cup car during practice at Sebring International Raceway on Fr iday. Sebrings John Dean II prepares to climb into his No. 16 Sick Sideways Global Mazda MX-5 Cup car at Sebring. John Dean II rounds Turn 1 during Fridays Global Mazda MX-5 Cup Challenge practice session at Sebring International Raceway.ENCORE | 9A

PAGE 9

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | A9We need to spread the ball out and make the opponents chase for it. I opened up so my teammates would have the opportunity to pass the ball to me and tried to spread the ball out to everybody and play as a team. We are a great team and we have a lot to accomplish this year. This is my senior year and I have accomplished a lot in the last four years and I want to accomplish something different this year. I want to help the players, they are my friends. Our coach is great and puts in a lot of time for us and I hope we accomplish something big with him because he deserves it. We are going to work hard to “x the little errors that we committed tonight to get ready for the next game.Ž The action picked up in the second half. DeSotos Jade Merlo took a shot on goal that was just out of the reach of Green Dragon keeper Oscar Resendiz and into the back of the net to tie the match at 1 with 28:01 left in the match. Lake Placid scored off a corner kick from Villagomez that Perez headed past the Bulldog goalie for a 2-1 advantage with 17:16 remaining to play. Perez had a pair of shots on goal. Lake Placid took advantage of another corner kick by Villagomez that Sam Troutman headed in for a 3-1 lead for the Green Dragons with 9:00 left to play. DeSoto tried to rally with Merlo “nding the back of the net once again cutting the de“cit to 3-2 with 4:31 remaining. Lake Placid was able to control the action and held on for the 3-2 victory. I thought they played much better at the end of the “rst half,Ž Jolicoeur said. In the second half they gave up a little bit and you could see the fatigue settle in. A lot of players were walking and we gave up a goal as a result. Overall this is just our “rst game and there are some things that we need to work on. Alejandro Villagomez stood out to me. Even though he did not score, he did have many assists, he had many chances and took a few shots on goal. Julian Hernandez this is not the “rst time he was in this position but it is the “rst time I have seen him play it correctly.Ž Lake Placid will have its “rst regular season match at home on Tuesday night against Tenoroc at Roger Scarborough Memorial Field.DRAGONSFROM PAGE 8A RUTH ANNE LAWSON/STAFF Lake Placids Rudy Perez celebrates after scoring the “rst goal of Thursday nights match against DeSoto. Lake Placids Julian Hernandez heads the ball Thursday night. The Green Dragons won their “rst match of the preseason against DeSoto.returning from last years Elite “eld will be Keith Combs, a two-time B.A.S.S. winner who is right on the cusp of the $1 million mark for career earnings, 2016 Toyota Bassmaster Angler of the Year Championship tournament winner Seth Feider of Minnesota and Nevada pro Chris Zaldain, who holds two B.A.S.S. wins of his own. Elite Series stalwarts John Crews, Mark Menendez, Bernie Schultz, Matt Herren, Clifford Pirch and Steve Kennedy are also back, along with 2018 Toyota Bassmaster Rookie of the Year Jake Whitaker. A “nal spot will be added based on the top “nisher from the 2018 Academy Sports + Outdoors B.A.S.S. Nation Championship presented by Magellan Outdoors. The “eld will have a distinct international ”avor with popular Australian pro Carl Jocumsen joining the circuit, along with Canadian pros Chris Johnston, Cory Johnston and Jeff Gustafson and Japanese angler Yusuke Miyazaki. Weve got a great mix of competitors in every conceivable way,Ž said B.A.S.S. Tournament Director Trip Weldon. We have anglers from all over the United States and a few from around the world. Weve got established pros who have seen a little bit of everything and some young guys who have been waiting on the opportunity to make their dreams come true.Ž After the kickoff tournament on the St. Johns River and a second event scheduled for Feb. 14-17 on Georgias Lake Lanier, the Elite Series schedule will pause for the Bassmaster Classic presented by DICKS Sporting Goods on March 15-17 on the Tennessee River in Knoxville, Tenn. Seven more regular-season Elites will be held between April and August, including the Toyota Bassmaster Texas Fest on May 2-6 at Lake Fork, Texas. Then, the season will conclude with the Toyota Bassmaster Angler of the Year Championship, which will be held at a date and site yet to be determined. The Bassmaster Classic, Texas Fest and the Angler of the Year Championship will all feature $1 million payouts with no entry fee. Regular-season Elite Series events will feature a full “eld of 75 anglers for the “rst two days, 20 during the semi“nal round and 10 on Championship Sunday. Instead of only the top half of the “eld being paid „ as they were in the past „ all participants will leave this years events with a check. The winner will still earn $100,000 and the prestigious blue trophy that has become synonymous with Elite Series victory, and the angler who “nishes in 75th place will earn $2,500. The popular Bassmaster LIVE show on Bassmaster.com, which generated over 2.8 million video views and 65 million minutes of content consumed by fans in 2018, will be produced all four days of 2019 Elite Series events instead of just the “nal three days of an event as in the past. There will also be live-streaming cameras on all 20 boats for the semi“nal round, as well as Bassmaster LIVE cameras on all 10 anglers for Championship Sunday. We celebrated our 50th anniversary at B.A.S.S. this year,Ž Akin said. But even after a half-century of excellence, were not slowing down in our efforts to create the best opportunities possible for all of our anglers. With the “eld weve just announced and the format changes weve made, we have some really exciting days ahead.ŽELITEFROM PAGE 8Aand the cost is $60. High School team level meets each Thursday from 4 to 5:30 p.m. and the cost is $60. For more information, contact Watkis at 863-4142164 or 863-386-4282. Highlands County Ryder Cup Quali“ers The Highlands County Ryder Cup is coming up in December. Two quali“ers for amateurs will be held with “ve players and one alternate qualifying at each site. The cost is $60 per player and the “rst quali“er is set for today at Sebring Golf Club with an 8:30 a.m. shotgun start. For more information, contact the Sun n Lake Golf Club pro shop at 863-385-4180, ext. 1. The second quali“er will be held on Saturday Nov. 17, at Sun n Lake Golf Club with an 8 a.m. shotgun start. Amateurs must be a resident of Highlands County to participate in this event. The two-day Highlands County Ryder Cup, which pits the best amateurs against the local pros, will be played at Sun n Lake Golf Club on Dec. 8-9. For more information, contact the Sun n Lake Golf Club pro shop at 863385-4180, ext. 1. George Davis Memorial Golf Tournament The 8th annual George Davis Memorial Golf Tournament will be held Saturday, Nov. 17 at River Greens golf course. A four-person scramble format will be used with an 8 a.m. shotgun start. The $65 per person entry fee includes golf, cart, lunch, prizes and a lot of fun. Hole sponsorships are available for $100. The proceeds from the tournament will fund the River Greens Scholarship Fund. The mission of the scholarship is to encourage are youth to play recreational golf and participate on their local high school golf teams. The Board of Directors would like to thank the community for your continued support to allow us to award scholarships to graduating seniors from Avon Park, Lake Placid, Sebring and Frostproof High Schools. For more information, contact David Greenslade at 863-446-1971 or River Greens at 863-453-5210.SENIORFROM PAGE 8A who will be familiar to Sebring fans, as Florida drivers Jan Heylen and Bruno Junqueira are both in the No. 19 Performance Tech Motorsports LMP3 and Kenton Koch is one of the drivers of the No. 25 P1 Motorsports P3. Katherine Legge is one of three drivers scheduled to be behind the wheel of the No. 40 Polestar Motor Racing P3 and fans will remember Guy Cosmo, who will be sharing the No. 84 JDC Motorsports. Action also begins at 8 a.m. on Sunday, with the Michelin Encore practice and qualifying, followed by the crowning of the Mazda MX-5 Cup Challenge winner at the conclusion of the 9:50 a.m. race. The grid for the Michelin Encore will open at 11 a.m. and the four-race race will begin at noon. Tickets are available at the gate for $30 and a ticket is good for admission to both days of racing, as well as tonights concert.ENCOREFROM PAGE 8A ALLEN MOODY/STAFFGlenn McGee drives the No. 23 Sick Sideways iRacing/Amalie Oil Global Mazda MX-5 Cup car at Sebring International Raceway on Friday. adno=3628854-1 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628) adno=3629126-1 12135 US Hwy 98, Sebring FL € 863-655-1010 NOW OFFERINGFully Automatic “ rearm Rentals, only gun range to carry full auto for miles. Come on out and ” ip the fun switch! Lead Down RangeHome of Spray and Pray Guns & Ammo BRING IN THIS COUPON & GET $1.00 OFF RANGE TIME! adno=3627679-1 $3000Golf $2200Twilight $4000Golf THE PLAYER ADVANTAGE CARD$6995FREE First Round 25% OFF Public Rate. Receive All Special Promotions offered. 10% OFF in the Golf Shop. Book Twilight Rate 30 min. early.Valid 11/1/17-11/30/18. Must present card at time of check in.Join for 863-385-4830 FALL DEMO DAYSTRY BEFORE YOU BUY! GREAT PRICING IF YOU PURCHASE CLUBS ON DEMO DAY! November 9th Callaway 10am 2pm November 10th Ping 10am 2pm November 17th Taylormade 10am 2pm Cleveland/Naples Bayadno=3627962-1

PAGE 10

A10 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com adno=3627092-1

PAGE 11

FAITH FAMILY SECTION B Saturday, November 10, 2018 Heroes center stageWe have met many military men and women and said, Thank you for your service.Ž Their usual reply is, Youre welcome. Just doing my job.Ž Such humility warms ones heart and gives our estimation an even higher regard for this service member. And we cant forget the wives and children who are at home. They are serving as well with hearts on their sleeves and hope in their hearts. Our son, an active Marine for 16 years and now retired, regarded his service to his country as an honor. But, he always credits his wife for keeping the home “ res burning and raising their two children with him absent for many months at a time. We witnessed “ rsthand the faith in God, courage, strength and forward-looking hope our daughter-by-love displayed. Because she did, it made a great difference in the lives of our grandchildren. They missed Daddy terribly and prayed for him each day. Visits by computer at least let them hear his voice and laughter, see his face and hear him say, I love you and miss you;Ž far different than previous wars before computers where soldiers wrote letters that were censored before delivery. In my estimation, one of the most heartening developments over the years has been Operation Heal Our Patriots, established by Samaritans Purse. As I receive their PrayerPoint booklet each month, I am blessed by the stories of military couples being able to experience physical rest and spiritual renewal. These wounded heroes and their wives connect with other couples and receive Biblically based marriage enrichment classes and Godly wisdom from retired military chaplains. This all takes place at Samaritan Lodge Alaska. God wants us to bring refreshment to others. And at this unique lodge surrounded by beauty that takes ones breath away, restoration in Christ opens new hope for their futures. It is a time and place where Jesus words as seen in Matthew 11: 28 and 29, NLT take root in ready hearts. Come to me, all of you who are weary and carry heavy burdens, and I will give you rest. Take my yoke upon you. Let me teach you, because I am humble and gentle at heart, and you will “ nd rest for your souls. For my yoke is easy to bear, and the burden I give you is light.Ž As the mom of a Marine who served during this war on terror, I am extremely grateful to God for his safe return to us. PAUSE & CONSIDER Jan Merop INSPIRATIONAL CORNER James Fansler Hypocrisy of some ChristiansI know merely mentioning the word hypocriteŽ in the same sentence as ChristianŽ will not be very popular, but I feel it needs to be addressed. Hypocrisy is defined as behavior that contradicts what one claims to believe or feel.Ž One example we see nearly every day: someone casting judgment on others for the way they act or believe; especially around election time. Ut-oh, did I just mix politics and religion? How can we not? Our country, our complete foundation of living is a marriage of the two whether we like it or not. We are all guilty of being hypocritical from time to time. It is in our flesh. However, some have the ability to bridle it and remember we all fall short of the glory of God. Yes, every one of us. If you think you are an exception, this article is right for you. There are also some who will try and use your Christian beliefs against you, even though they themselves like to place the label of ChristianŽ on their sleeve when convenient. I have been spotlighted a few times by a people who claim they are appalled by my ability to be blunt and a little matter-of-fact when it comes to my professional position. They cant believe a man who claims to be ChristianŽ can say and do what I have done. I guess it goes both ways. One would not believe the level some go to draw those responses from me. I dont believe in mincing words. It is just one of many ways I fall short everyday. You will never find me saying I am perfect. I am not! The word hypocrisyŽ or hypocriteŽ is no stranger to the Bible. It is found all through it. And those who have been a victim of it can show you many examples in their own Christian circles. I have seen good members of Christian organizations be pushed out simply due to a difference of opinion. Is that how Jesus would have handled the situation? We could give example after example of Christian hypocrisy. I am certain lists of peoples names we consider hypocrites would go on and on, but we would have to add our own names to the list. A so-called Christian who stands with their finger pointed with intentions of bringing unnecessary attention to another is no Christian at all. Another example we see frequently is a person who attends church every Sunday, every Wednesday, and every other chance they can get in the door, casting judgment on those who do not attend a church. Again, I have been a Mom reunites with the son she placed for adoptionBy MELISSA MAINSTAFF WRITERAVON PARK „After placing her son for adoption 52 years ago, Carol Mae Derrick was “ nally reunited with her son after he received his results from AncestryDNA. When Carol Mae Derrick discovered she was pregnant 52 years ago, she was in the midst of a separation from her husband. With three small children and one on the way, she faced the grim reality that her marriage was over and headed for her parents home. How would she be able to support this precious child? How would she cope? I am opposed to abortion, but I couldnt see having another child while I was single,Ž Derrick said. I wanted my child to live and have a better life.Ž Derrick believed the only option was adoption. Although she knew what she planned to do, she couldnt help but become attached to the new life growing inside of her. The moment she delivered, the doctor and nurse wanted to whisk the baby away so that she wouldnt bond, but it was too late. As they tried to remove him from the room, she said, No, I want to see him just a moment.Ž The heartbreak of placing her child for adoption weighed heavily on Derricks heart. In my mind, I told myself he had died. It was hard to cope, especially on his birthday. I wondered what kind of life he was living. I wasnt real religious at the time, not like now.Ž Derrick had to cope with a closed adoption, the norm for that time period. However, she believes that open adoptions are a good thing. The child is able to have some contact with the biological mom. The child should know their biological mom for their mindset and for health reasons,Ž she said. There are lots of things people need to know, especially if they have health problems.Ž Her son, Bill Phillips, was raised by a couple who were not able to have children of their own. His adopted mom was in her 30s when she adopted him, and his adopted dad was slightly older. They were thrilled to have a child, and they were very protective of him. Although Bill was in a good home, he began to question whether he was adopted. I didnt “ nd out until I was 16 years old, but I had clues along the way,Ž Phillips said. When I was in science class, we did a blood typing experiment, and there was no way that my dad could be my dad by [the results of] the blood typing.Ž Phillips asked his mom about the discrepancies in the blood typing, but she said, Of course, hes your dad. What are they teaching you anyway?Ž One of the biggest clues came when he found a release of care MELISSA MAIN/STAFFFrom left, Bill Phillips, Carol Mae Derrick and Kevin Bell are enjoying their family reunion. Phillips (left) was placed for adoption 52 years ago, and he met his birth mom and another brother face-to-face during the past month. COURTESY PHOTOFrom left: Amy Lahr, Cheryl Sisk, Belinda Tatum and Bill Phillips “ nally reunite after Sisk found her brother, who had been placed for adoption, on AncestryDNA. Phillips met his sisters in May of this year. REUNITE | 10B MEROP | 10BŽPsychological thinkingŽ leads to disciplinary paralysisŽI call it psychological thinking,Ž referring to the tendency among parents of the last 50 years or so to attribute bad behavior on the part of a child to socalled issuesŽ that are thought to be causing emotional tensions of one sort or another. That is, in fact, precisely what my graduate school professors taught; to wit, that misbehavior was nothing more than a symptom of such tension, and for that reason, punishment would only make matters worse. As psychological theory oozed into popular culture, this imaginary notion went, in contemporary terms, viral. During my private practice years, the typical parent(s) who solicited my advice concerning an ill-behaved child seemed to think that knowing the hypothetical source of the problem in question was tantamount to solving it and that discovering said source required a highly-trained psychologist … me. It pains me to admit that for more than a few years I believed I was capable of deep-diving into a childs psyche and bringing up such buried treasure … or trash, as the case may be. It slowly dawned on me that I was pulling this stuff out of thin air, that there was no empirical means by which such speculations could be veri“ ed; therefore, they bordered on delusional. I further realized that these delusions absolved ill-behaved children of responsibility for their various anti-social outbursts and projected said responsibility on the parents. By such pseudo-intellectual alchemy, the misbehaving child was transformed from a perpetrator into a victim deserving not of discipline but great understanding and sympathy. An example is the single mother who recently sought my help regarding a young teenage boy who was behaving disrespectfully toward her. She believed her son was angryŽ at her for divorcing his father who just happened to be verbally abusive. Mom wanted to know how she could help the boy resolve his anger issues.Ž It did not help that another therapist had told her that her sons verbal abuse was indicative of depression. Psychobabble knows no limits. The inevitable LIVING WITH CHILDREN John K. Rosemond ROSEMOND | 10B FANSLER | 10B

PAGE 12

B2 | HIGHLANDS NEWS-SUN | November 10, 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 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) Christmas MassesDec. 24th 5:30 p.m. & 10 p.m. Dec. 25th 8a.m. & 10 a.m.First Saturday each month: Healing Mass 9 a.m. Father VINCENT CLEMENTE, pastor 863-465-3215 BAPTISTFellowship Baptist Church Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study Lake Placid863-465-3721 BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm Sebring, FL 33876863-655-1899 BAPTISTSunridge Baptist Church, (SBC) Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 BAPTISTMaranatha Baptist Church Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524 BAPTISTLeisure Lakes Baptist Church Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433 PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10:45 a.m. Sunday School 10:00 a.m. Thursday Evening Worship 7:00 p.m. Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427 BAPTISTSouthside Baptist ChurchSebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time CATHOLICSaint Catherine Catholic ChurchSebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am & 12pm Sunday Spanish Mass 12 pm First Friday Mass 6pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Web: BAPTISTFirst Baptist Church of Avon Park Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Adult Prayer Meeting/Bible Study 6:00 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 BAPTISTFirst Baptist Church, SebringGroup Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 CHRISTIANFirst Christian Church of Sebring Disciples of Christ Sebring, FL 33870385-0352Sunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m.adno=3628848-1

PAGE 13

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | B3 CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 11:15 a.m. Sunday Worship 7:45am & 9:30am (Traditional) and 11am (Blended Service) Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com 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.comadno=3628849-1

PAGE 14

B4 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com Church of the Brethren „ SebringSEBRING „ Pastor David Smalleys sermon will be Together with JesusŽ from 1 John 2:1417. Special music from the choir. Call the church at 863-385-1597.Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will preach Who Wants to Reenlist?Ž Special music by Bob Marks. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695.Church of the WaySEBRING „ The Nov. 11 service by Pastor John Nelson will be God, Call Us!Ž from John 1:35-51. Sunday school lesson by R.T. Byrum will be on Zephaniah 3. The church is at 1005 N. Ridgewood Drive in Sebring. See info for EFCA in this papers church directory.First Baptist Church of Lake JosephineSEBRING „ Sunday, Rev. Kevin Ahrens will preach the morning service, Veterans Day „ Be Generous,Ž and Rev. Kevin Ahrens will preach the evening service, Matthew „ The Taker Who Learned to Give.Ž The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524.First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Carlos Undas sermon will be New PersonŽ from 1 Samuel 10:5-11 and John 17:17. Adult Sunday school class will be Seeking Gods FaceŽ based on 2 Chronicles 7. Choirs introit will be Come! Come! Everybody WorshipŽ and the anthem will be Reach Out and Touch.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242.Heartland Christian ChurchSEBRING „ Sunday, Pastor Ted Moore will preach Jesus Honors the Faith of a VeteranŽ from Matthew 8:5-13. Special by George Kelly singing God Bless the USA.Ž The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693.New Beginnings Church of SebringSEBRING „ On Sunday, Pastor Gary Kindle will bring the sermon, Put Not Your Trust in PricesŽ from Psalm 247. Bible study this week will be from James chapter 5. The church is at The Morris Chapel, 307 S. Commerce Ave. Call 863-835-2405.Parkway Free Will Baptist ChurchSEBRING „Pastor Jim Scaggs will bring the morning message based on Genesis 19 and the evening message. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552.Southside Baptist ChurchSEBRING „ Sunday, the morning service will be Learning ContentmentŽ while the evening service will be Where Are the Nine?Ž The church is at 379 S. Commerce Ave. in Sebring.Spring Lake United Methodist ChurchSEBRING „ Sunday, Pastor Bill Baldwin will give the sermon, Thankful for CreationŽ from Colossians 1:15-20. The church is at 8170 Cozumel Lane, Sebring. Call 863-655-0040 or email umc.springlake@ gmail.com.Spring Lake Presbyterian ChurchSEBRING „ On Sunday, Pastor John Davis will preach the sermon, HospitalityŽ based on Matthew 25:34-36. Fellowship with coffee and sweets will follow service. The church is at 5887 U.S. 98 in Sebring, look for the big white cross. Call 863-655-0713 or email springlakepc@ embarqmail.com.St. John United Methodist ChurchSEBRING „ Sunday, Rev. Ronald De Genaro Jr. will bring the sermon, We RememberŽ from John 15:13. Call 863-382-1736.Couple celebrates 65th wedding anniversarySpecial to Highlands News-SunSEBRING „ John and Sarah Wagner will celebrate their 65th wedding anniversary on Nov. 14, 2018. The couple was married in Troy, Missouri on Nov. 14, 1953. They are both veterans of the U.S. Air Force: Sarah an Air Force nurse and John in security. John worked as a plastering contractor for 30 years and Sarah an operating room and office nurse. The couple was blessed with three children, Kathleen Hiebel, Karen Arnold and John W. Wagner; seven grandchildren and five great-granddaughters, as well as five deceased infants. John and Sarah are formally from Battle Creek, Michigan. They were snowbirds for 18 years moving permanently to Sebring in 2014. Both remain active in Sebring Breakfast Lions Club and John volunteers weekly at Florida Hospital Heartland Medical Center. They are both members of Our Lady of Grace Catholic Church. COURTESY PHOTOJohn and Sarah Wagner will celebrate their 65th wedding anniversary on Nov. 14.CHURCH NEWS WORSHIP & PRAISE DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 UNITYUnity Life Enrichment CentreRev. ANDREW C. CONYERSunday Service, Nursery and Youth Programs 10:30 a.m.Variety of weekly classes and support groups10417 S. Orange Blossom Blvd.,Sebring, FL 33875863-471-1122www.UnityOfSebring.org SEVENTH-DAY ADVENTISTAvon Park Seventh-day Adventist Church1410 W. Avon Blvd., Avon Park. Sabbath School, 9:15 a.m Saturday Worship Service, 10:50 a.m. Saturday Wednesday prayer meeting, 7 p.m. Senior Pastor, FRANK GONZALEZ Community Service Tuesday, Thursday, 9 a.m.-2 p.m. Call 863-453-0177 Creation Health Nurse hours, 9 a.m.-noon Tuesday & Thursday. Heartland Granary Natural Food Store, call 863-453-3551 for hrs. Walker Memorial Academy Christian School offers Kindergarten through 12th grade education since 1947. 863-453-3131 ext. 201 (www.wmaeagles.org) ALL ARE WELCOME. 863-453-6641 email: avonparksda@gmail.com € www.discoverjesus.org PRESBYTERIANFirst Presbyterian Church, ARPRev. RAY CAMERONSunday School 10:00 a.m.Traditional Worship (Sanctuary) 9:00 a.m.Contemporary Worship (Genesis Center) 11:00 a.m.117 N. Oak Ave., Lake Placid863-465-2742www.fpclp.com PRESBYTERIANFirst Presbyterian ARP Church319 Poinsettia Ave. Sebring, FL863-385-0107Rev. DARRELL A. PEERRev. DON DAVISPastor of VisitationSunday School 9:30 a.m. Fellowship Time 10:30 a.m. Worship Service 11:00 a.m. Wednesday: Adult Bible Study 10:30 a.m.Call for info on events, special classes & functions PRESBYTERIANSpring Lake Presbyterian Church (USA) 5887 US Highway 98 Sebring, FL 33876863-655-0713 Pastors JOHN & HARRIET DAVIS Sunday worship 10 am Adult Bible Study Tuesday 11 am Choir practice Wednesday 7 pm PRESBYTERIANCovenant Presbyterian Church (PCA)4500 Sun N Lake BlvdSebring, FL 33872Sunday Services/ Programs Worship Service 10:25 am Sunday School 9 am Teaching/Equipping 5 pm Wed. Evening ProgramsPrayer Meet./Kids/Youth 6 pmPastor: TOM SCHNEIDER863-385-3234cpc@cpcsebring.org www.cpcsebring.org NON DENOMINATIONALThe Ministry Center8475 Sparta Road, Sebring FL 33875. Sunday School, 9:15 a.m. Sunday Worship, 10:30 a.m. Childrens Church, 11 a.m. Wednesday: Youth Group, 6:30 p.m. Worship, 7 p.m.Pastors LONNIE WELLS & MELINDA BROWN 863-385-1125 NON DENOMINATIONAL Union Church106 N. Butler Ave Avon ParkWorship Services Sun. 9:00 a.m. Traditional Sun. 10:45 a.m. Contemporary Wed. 6:00 p.m. Children Wed. 5:00 p.m.Lead Pastor: BILL BREYLINGER Executive Pastor: AARON JAHJAHCreative Arts Pastor: JIM LANIER Youth Pastor: EDDIE MORRISON Childrens Pastor: FAWN WATERMAN 863-453-3345www.weareunion.org S UNITED CHURCH OF CHRISTEmmanuel UCC3115 Hope Street, Sebring, FLSUNDAY WORSHIP Worship: 9:30 am Fellowship: 10:30 amREV. GEORGE N. MILLER, Pastor863.471.1999 www.euccfl.org WESLEYANHarvest House Fellowship A Wesleyan Missional Community Sunday Worship 10:30 a.m.Desoto Community Center6305 State Road 17A S. Sebring, FL 33870Pastor Angelo Trunzo 863-273-5640 NON DENOMINATIONALNew Beginnings Church of Sebring 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE 863-835-2405newbeginningschurchofsebring.comadno=3628851-1

PAGE 15

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | B5 LEGAL NOTICES N O TI C E O F PUBLI C HEARIN G NOTICE OF ZONING CHANGE P&Z 2037 The Board of County Commissioners of Highlands County, Florida, proposes to adopt the following by Resolution: RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on Amendment No. P&Z 2037, Resolution 17-18-____, by the Highlands County Board of County Commission ers on the 20th day of November, 2 018, beginning at 9:00 a.m., or a s s oon thereafter as possible, in the County Commissioners Board Room, Highlands County Governm ent Center Building, 600 South C ommerce Avenue, Sebring, Florida. The County of Highlands will consider a change to the existing M-1 FUD (Mobile Home Subdivision with a Flexible Unit Development District) within the area described as follows: 80 parcels spread throughout the Covered Bridge Community, totaling an approximate 10.50 acres, located west of US 27 N, on the north side of Lake Francis Rd; and legally described as follows: All of Lot 20, Block 6, and a portion of Lot 19, more particularly described as follows: Begin at the Southeast corner of Lot 20, Block 6; thence North 1939'39" West a distance of 100.00 feet to the Northeast corner of Lot 20; thence along the arc of curve to the right having for its elements a radius of 1,000.00 feet and a central angle of 0001'43" a distance of 0.5 feet; thence South 1849'19" East a distance of 100.00 feet to the Point of Beg inning, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12, of the Public Records of Highlands County, Florida. A portion of Lot 19, Block 6, Venetian V illage (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida, more particularly described as follows: Begin at the Southwest corner of Lot 19 and the Northerly right of way of Citrus Street; thence North 1922'29" West a distance of 100.00 feet to a point on a curve to the right, having for its elements a radius of 1,000.00 feet, a central angle of 0018'43" and a chord bearing of North 7031'23" East; thence along said curve a distance of 5.43 feet; thence South 1919'17" East a distance of 1.00 foot to a point on a curve to the right, having for its ele ments a radius of 999.00 feet, a cent ral angle of 0251'43" and a cord bearing of North 7206'35" East; t hence along said curve an arc distance of 49.90 feet; thence South 1 627'34" East a distance of 99.00 feet to said Northerly right of way line and a point on a curve, to the left, having for its elements a radius of 900.00 feet, a central angle of 0312'06" and a chord bearing of South 7256'23" W est; thence along said curve and Northerly right of way line an arc distance of 50.29 feet to the point of beginning. Lot 4, Block 5, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 17, Less the North 1 Foot, in Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Less a portion of the North 1.0 foot, Block 6, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. That portion of the North 1.0 foot as described in that Deed recorded in O.R. Book 1408, Page 1970, of the Public Records of Highlands County, Florida. Lot 7, Block 5, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 8, Block 5, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 12, Block 6, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 22, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 23, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. LEGAL NOTICES L ot 25, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The East Half of Lot 3 and the West Half of Lot 4, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 6, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. A ll of Lot 26 and a portion of Lot 27, more particularly described as follows: Begin at the Northeast Corner of Lot 26; thence Westerly along the arc of a circular curve to the right having for its elements a central angle of 1401'55" and a radius of 336.54 feet a distance of 82.42 feet; thence Northerly along the West line of Lot 27 on the arc of a circular curve to the right having for its elements a central angle of 0053'08" a nd a radius of 263.00 feet, a distance of 4.06 feet; thence Easterly along the a rc of a circular curve to the left having for its elements a central angle of 1409'05" and a radius of 332.54 feet, a distance of 82.13 feet; thence South 1 356'14" East a distance of 4.0 feet t o the Point of Beginning, all in Block 9, V enetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. A ll of Lot 25 and a portion of Lots 27 and 28, more particularly described as follows: Begin at the Northeast corner of Lot 25; thence Westerly along the arc of a circular curve to the left having for its elements a central angle of 0040'55" and a radius of 1,250.00 feet a distance of 14.28 feet; thence continue Westerly along the arc of a cir cular curve to the right having for its elements a central angle of 0549'33" and a radius of 336.54 feet a distance of 34.22 feet; thence North 1356'14" W est a distance of 4.0 feet; thence Easterly along the arc of a circular curve to the left having for its element a central angle of 0549'33" and a radius of 332.54 feet a distance of 33.81 feet; thence continue Easterly along the arc of a circular curve to the right having for its elements a central a ngle of 0839'44" and a radius of 1,254.00 feet a distance of 14.49 feet; thence South 1906'30" East a d istance of 4.0 feet to the point of beg inning. All being in Block 9, Venetian V illage (Revised), as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 4 and a Portion of Lots 18 and 19, Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. More particularly described as follows: Begin at the Northwest corner of Lot 4, Block 6; thence South 1632'46" East a distance of 101.00 feet; thence Easterly along the arc of a curve to the right having for its elements a central angle of 0246'31" and a radius of 999.00 feet a distance of 48.39 feet; thence North 1346'15" West a distance of 101.00 feet to the Southerly right of way line of Hillcrest Street; thence W esterly along the arc of a curve to the left having for its elements a central angle of 0246'31" and a radius of 1,100.00 feet, a distance of 53.28 feet to the point of beginning. The East Half of Lot 9 and 10, Less the East 9.6 feet, in Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The East 9.6 feet of Lot 10 and all of Lot 11, Block 6, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The West half of Lot 9 and the East half of Lot 10, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Together with the right of ingress and egress over all the thor oughfares and roadways set out in that certain plat recorded in Plat Book 11, Page 12, Public Records of Highlands County, Florida. The East half of Lot 11 and the West half of Lot 10, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The West half of Lot 11 and the East half of Lot 12, Block 7, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The West half of Lot 12 and the East half of Lot 13, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 36, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida; Less a portion, more particularly described as follows: LEGAL NOTICES Begin at the Northeast corner o f Lot 3 6, in Block 12; thence South 0959'00" East a distance of 2.25 feet to a point; thence South 8215'47" W est a distance of 102.56 feet to the Northwest Corner of Lot 36, in Block 12; thence North 8001'00" East along the North line of Lot 36 a distance of 102.56 feet to the Point of Beginning. Lot 34, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 33, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Lot 32, Block 12, Venetian Village (Rev ised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. L ot 31, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of t he Public Records of Highlands C ounty, Florida. T he South 42 feet of Lot 29 and a portion of Lot 28, in Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida, more particularly described as follows: Beginning at the Northwest corner of Lot 28; thence South 0959'00" East along the Westerly line of Lot 28 a distance of 19.60 feet to a point; thence North 8739'00" East a distance of 100.89 feet to a point; thence North 0959'00" West along the Easterly line of Lot 28 a distance of 33.00 feet to a point; thence S outh 8001'00" West along the Northerly line of Lot 28 a distance of 100.00 feet to the Point of Beginning. Lot 30, Block 12, Venetian Village, Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 29, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The North 8 feet of Lot 29 and all of Lot 30, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 27, Block 12, Venetian Village, Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 33, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 34, Block 10, Venetian Village (Rev ised), according to the plat thereof as r ecorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 24, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 35, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 23, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Pa g e 12 of th e P u bli c R ecor d s o f Hi g hl an d s C ounty, Florida. Lot 36, Block 10, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Block 12, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 15, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 5, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 48, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 3, Block 12, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. LEGAL NOTICES L ot 1, Block 1, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 2, Block 1, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 3, Block 1, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 4, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 6, Block 1, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Lot 4, Block 4, Venetian Village Rev ised, according to the plat thereof as r ecorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Lot 17, Block 5, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 5, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 16, Block 5, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 6, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 14, Block 5, Venetian Village (Revised), according to the map or plat t hereof as recorded in Plat Book 11, Page 12 of the Public Records of Highl ands County, Florida. Lot 13, Block 5, Venetian Village (Rev ised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 9, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 27, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Less a Portion along the Southerly Boundary, more particularly described as follows: Begin at the Southwest Corner of Lot 27, Block 9; thence in a Northerly direction along the Easterly right of way line of Venetian Village Parkway and the arc of a curve to the right having for its elements a central angle of 0053'06" and a radius of 263.00 feet, a distance of 4.06 feet; thence Northeasterly along the arc of a curve to the left having for its elements a central angle of 1421'22" and a radius of 332.54 feet a distance of 83.32 feet; thence South 1256'58" East a distance of 4.01 feet to the Southeast corner of Lot 27; thence Southwesterly along the South Boundary and the arc of a curve to the right having for its elements a central angle of 1413'27" and a radius of 336.54 feet a distance of 83.55 feet to the Point of Beginning. Lot 31, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 32, Block 9, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 35, Block 9, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 36, Block 9, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 42, Block 9, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 5, Block 11, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. LEGAL NOTICES Lot 3 Bl ock 11, Venetian Village ( Revised), according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 2, Block 11, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 4, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 1, Block 11, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 10, Block 10, Venetian Village (Revised), according to the map or plat thereof as recorded in Plat Book 11, P age 12 of the Public Records of Highlands County, Florida. Lot 13, Block 10, Venetian Village (Revised), according to the map or plat t hereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 15, Block 10, Venetian Village (Rev ised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands C ounty, Florida. Lot 16, Block 10, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 17, Block 10, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 12, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 11, Block 12, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 6, A Replat of Lots 7 thru 13, in B lock 3, Venetian Village (Revised), as recorded in Plat Book 11, Page 12, according to the plat thereof as recorded in Plat Book 15, Page 114, of the Public Records of Highlands County, Florida. Lot 5, A Replat of Lots 7 thru 13, Block 3, Venetian Village Revised, as recorded in Plat Book 11, Page 12, according to the plat thereof as recorded in Plat Book 15, Page 114, of the Public Records of Highlands County, Florida. Lot 3, A Replat of Lots 7 thru 13, Block 3, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 15, Page 114 of the Public Records of Highlands County, Florida. Lot 13, Block 4, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The County of Highlands will also consider a request to modify the existing R-2 FUD (Two-Family Dwelling with a Flexible Unit Development District) within the area described as follows: 18 parcels spread throughout the Covered Bridge Community, totaling an approximate 2.22 acres, located west of US 27 N, on the north side of Lake Francis Rd; and legally described as follows: Lot 21, Block 9, Venetian Village Revised, according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 20, Block 9, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 19, Block 8, Venetian Village Revised, according to the map or plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 21, Block 8, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 14, Block 9, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 7, less and except the West 15.50 feet, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. The Easterly 17.03 feet of Lot 1, Block 7, and the Westerly 25 feet of Lot 2, Block 7, Venetian Village (Revised), according to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. LEGAL NOTICES L ot 1, less the Easterly 17.03 feet, Block 7, Venetian Village Revised, ac cording to the plat thereof as recorded in Plat Book 11, Page 12 of the Public Records of Highlands County, Florida. Lot 8, in Block 7, Venetian Village (Re vised), according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Less the West 15.6 feet thereof. The West 15.6 feet of Lot 8 and the E ast half of Lot 9, in Block 7, Venetian Village (Revised), according to the pla t thereof as recorded in Plat Book 11, P age 12 of the Public Records of High l ands County, Florida. L ot 34, Block 1, Venetian Village Re v ised, according to the plat thereof as r ecorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Lot 36, Block 1, Venetian Village (Re vised), according to the map or pla t thereof as recorded in Plat Book 11, Page 12 of the Public Records of High lands County, Florida. Lot 37, Block 1, Venetian Village Re vised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Lot 40, Block 1, Venetian Village Re vised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Lot 43, Block 1, Venetian Village (Re vised), according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Highlands County, Florida. Lot 44, Block 1, Venetian Village (Re vised), according to the plat thereof as r ecorded in Plat Book 11, Page 12 o f the Public Records of Highlands C ounty, Florida. Lot 46, Block 1, Venetian Village Re v ised, according to the plat thereof as recorded in Plat Book 11, Page 12 o f the Public Records of Hi g hlands C ounty, Fl or id a. L ot 50, Block 1, Venetian Village Re v ised, according to the plat thereof as r ecorded in Plat Book 11, Page 12 o f t he Public Records of Highlands C ounty, Florida, and a portion of Lo t 51, Block 1, Venetian Village Revised, according to the plat thereof as recorded in Plat Book 11, Page 12, o f the Public Records of Highlands County, Florida, being more particularl y described as follows: Commence a t the Northeast corner of Lot 49, said point being a point on a curve on the Southerly right-of-way line for Woodside Drive, said curve having for its ele ments a radius of 350.00 feet, a cen tral angle of 2004'00" and a chord bearing of South 8904'20" West; thence along said curve to the left an arc distance of 122.58 feet to the Northwest corner of said Lot 50 and the Point of Beginning; thence South 1957'40" East a distance of 100.00 feet to the Southeast corner of said Lo t 51, said point also being a point on a curve having for its elements a radius of 250.00 feet, a central angle o f 0057'05" and a chord bearing o f South 6933'47" West; thence along said curve to the left an arc distance o f 4.15 feet; thence North 2054'45" W est a distance of 100.00 feet to a point on a curve on the Southerly right of-way of Woodside Drive, said curve having for its elements a radius o f 350.00 feet, a central angle o f 0057'05" and a chord bearing o f North 6933'47" East; thence along said curve to the right and along said Southerly Right-of-way line an arc dis tance of 5.81 feet to the Point of Be ginning. A copy of this notice is available for public inspection during regular busi ness hours in the Office of the Clerk o f the Board of County Commissioners a t the Highlands County Government Cen ter, 590 South Commerce Avenue, Se bring, Florida 33870. The proposed Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Av enue, Suite 2, Sebring, Florida 33870, between the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, ex cept holidays. Inquiries or written tes timony should be directed to Linda Conrad, Zoning Supervisor, at this ad dress or by phone at (863) 402-6638. Photocopies may be obtained at this lo cation for fifteen cents ($0.15) per page. Please reference the Hearing Number when calling or writing. A LL INTERESTED PERSONS ARE IN V ITED TO ATTEND. A LL INTERESTED PERSONS MAY AP PEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. AN Y PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVI DENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSION ERSOFHIGHLANDSCOUNTY

PAGE 16

B6 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com LEGAL NOTICES ER S O F HI G HLAND S CO UNTY, F LORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, 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 MS. PAMELA ROGERS, ADA Coordinator, at 863402-6509 (Voice), via Florida Relay Service 711, or by e-mail: PROG E RS@HCBCC.ORG Request for CAR T o r interpreter services should be made a t least 24 hours in advance to permit coordination of the service. B OARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk Nov. 5, 10, 2018 INVITATION TO BID14 INVITATI O N T O BID ( ITBŽ ) T he Highlands County Board of County Commissioners, Highlands County, Florida will receive sealed Bids in the Highlands County Purchasing Division (Purchasing DivisionŽ) for: ITB NO. 19-007 HERBICIDES AND FERTILIZERS 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., Friday, December 7, 2018, at which time they will be opened. The Public is invited to attend this meeting. The Boards Local Preference Policy (Local Preference PolicyŽ) and W omen/Minority Business Enterprise Preference Policy (W/MBE) will apply to t he 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 Nov. 10, 17, 2018 NOTICE OFAUCTION19 Th e f o ll ow i ng un i t w ill b e auct i one d d ue to non-payment at Bevis Warehouse, Inc., 102 Hallmark Avenue, Lake Placid. Auction Date: Wednesday, November 20, 2018, 9 AM. Scott Ostrom Building #3, Unit #8 Nov. 10, 17, 2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-477 IN RE: ESTATE OF GUIDO PETER FISCHER Deceased. NOTICE TO CREDITORS The administration of the estate of GUIDO PETER FISCHER, deceased, whose date of death was May 26, 2018, and whose social security number is XXX-XX-0772, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is November 3, 2018. Personal Representative: /s/ Tracie K. Gillespie TRACIE KAY GILLESPIE 4232 Trails End Lorida, FL 33857 NOTICE TO CREDITORS20 A ttorney f or P ersona l R epresentat i ve: / s/ Robert E. Livingston ROBERT E. LIVINGSTON F lorida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 E mail: livingston@livingstonpa.com Nov. 3, 10, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-426 Division Probate IN RE: ESTATE OF KIM IRENE MUSKIN a/k/a KIM MUSKIN, Deceased. NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR D EMANDS AGAINST THE ABOVE E STATE: You are hereby notified that a n O rder of Summary Administration has been entered in the estate of KIM I RENE MUSKIN a/k/a KIM M USKIN, deceased, File Number PC 1 8-426, by the the Circuit Court for H ighlands County, Florida, Probate D ivision, the address of which is 590 S Commerce Ave., Sebring, FL 3 3870; that the decedents date of d eath was August 21, 2017. Estate s olely consits of exempt homestead real property.The names and addresse s of those to whom it has been a ssigned by such order are: MICHAEL M USKIN, JR., 600 S. Willow Ave., Avon P ark, FL 33825. ALL INTERESTED PERSONS ARE NOTIF IED THAT: All creditors of the estate of th e decedent and persons having claims o r demands against the estate of the d ecedent other than those for whom p rovision for full payment was made in t he Order of Summary Administration m ust file their claims with this court W ITHIN THE TIME PERIODS SET F ORTH IN SECTION 733.702 OF THE F LORIDA PROBATE CODE. ALL C LAIMS AND DEMANDS NOT SO F ILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER A PPLICABLE TIME PERIOD, ANY C LAIM FILED TWO (2) YEARS OR M ORE AFTER THE DECEDENT'S DATE O F DEATH IS BARRED. The date of first publication of thi s N otice is November 10, 2018. Person Giving Notice : /s/ Michael Muskin Jr. MICHAEL MUSKIN, JR. 600 S. Willow Ave. Avon Park, FL 33825 A ttorney for Person Giving Notice: / s/ Robert E. Livingston Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Phone: (863) 385-5156 Fax: (863)385-1161 livingston@livingstonpa.com Nov. 10, 17, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-454 Division Probate IN RE: ESTATE OF W ILLIAM DICKEY, JR Deceased. NOTICE TO CREDITORS (Summary Administration) TO ALL PERSONS HAVING CLAIMS OR D EMANDS AGAINST THE ABOVE E STATE: You are hereby notified that a n O rder of Summary Administration has b een entered in the estate of W ILLIAM DICKEY, JR, deceased, File N umber PC 18-454, by the Circuit C ourt for Highlands County, Florida, P robate Division, the address of which i s 590 S. Commerce Avenue, Sebring, F lorida 33870; that the decedents d ate of death was April 5, 2017; that t he total value of the estate is $ 40,000.00 and that the names and a ddresses of those to whom it has b een assigned by such order are: NAME ADDRESS TERRY DICKEY 1120 Mockingbird Roa d Wauchula, Florida 33873 K HALILAH DICKEY 415 Tulane Driv e Avon Park, Florida 33825 A LL INTERESTED PERSONS ARE NOTIF IED THAT: All creditors of the estate of th e d ecedent and persons having claims o r demands against the estate of the d ecedent other than those for whom p rovision for full payment was made in t he Order of Summary Administration m ust file their claims with this court W ITHIN THE TIME PERIODS SET F ORTH IN FLORIDA STATUTES SECT ION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED WILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, 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 November 10, 2018. Person Giving Notice: /s/ TERRY DICKEY 1120 Mockingbird Road Wauchula, Florida 33873 /s/ KHALILAH DICKEY 415 Tulane Drive Avon Park, Florida 33825 Attorney for Person Giving Notice: / s/ David F. Lanier David F. Lanier E-Mail Address: lanier30@embarqmail.com Florida Bar No. 045399 A ttorney at Law P.O. Box 400 A von Park, Florida 33826-0400 Nov. 10, 17, 2018 NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-554SS & P&Z 2036 The Board of County Commissioners of Highlands County, Florida, proposes to adopt the following by Ordinance and Resolution: ORDINANCE NO. 17-18-____ A N ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE FUTURE LAND USE MAP OF THE HIGHLANDS COUNTY COMPREHENSIVE PLAN AND PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; NOTICE OF HEARING24 PR O VIDIN G F O R CO NFLI C T; AND P ROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on A mendment No. CPA-18-554SS Ordinance 17-18-_______ and Amendment No. P&Z 203 6 Resolution 17-18-_____ by the Highlands County Board of County Commissioners on the 20t h day of November, 2018 beginning at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. Consideration will be given to changing the designated land use within the area described, from C ``Commercial to AG ``Agriculture and a change to the Official Zoning Atlas designation from B-3 CU (Business with a Conditional Use District) and B-2 (Business District) to AU (Agricultural District) within the area described as follows: An approximate 4.79-acre portion of a 29.51-acre parcel located on the east side of SR 17 S, north of Bonnet Lake; the address being 2701 SR 17 S, Avon Park, Florida; and legally described as follows: Beginning at a point 990 feet North of the Southwest corner of the Southeast Quarter of the Southeast Quarter, and east of the right of way of State Road #8; thence run North 330 feet; thence East to the East line of Section; thence run South 330 feet; thence run West to the point of beginning, all in Section 6, Township 34 South, Range 29 East, Highlands County, Florida, being a point on the Easterly right of way line State Road 8 (State Road 17) for the Point of Beginning; run thence North 89 degrees 3508 East, along the Northerly boundary of the above described Par cel, for a distance of 73.88 feet; run thence South 17 degrees 1205 East for a distance of 113.19 feet; run t hence South 45 degrees 3907 East for a distance of 223.87 feet; run thence South 36 degrees 1106 East f or a distance of 157.26 feet; run t hence South 00 degrees 0243 West f or a distance of 117.31 feet; run thence North 89 degrees 5717 West for a distance of 360.75 feet to a point on the Easterly right of way line of State Road 8 (State Road 17); run thence Northerly along said right of way line for a distance of 508.04 feet to the Point of Beginning, containing 2.785 acres, more or less. AND The South 295.00 feet of the West 295.00 feet of the North 1/2 of the South 1/2 of the Southeast 1/4 of the Southeast 1/4 of Section 6, Township 34 South, Range 29 East, Highlands County, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be ins pected by the public at the Highlands County Zoning Department, 501 South C ommerce Avenue, Suite 2, Sebring, Florida 33870, between the hours of 8 :00 a.m. and 5:00 p.m., Monday t hrough Friday, except holidays. Inquiries or written testimony should be directed to Linda Conrad, Zoning Supervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. ALL INTERESTED PERSONS ARE INV ITED TO ATTEND. ALL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk November 5, 10, 2018 N O TI C E O F PUBLI C HEARIN G NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-556SS & P&Z 20 38 The Board of County Commissioners of Highlands County, Florida, proposes to adopt the following by Ordinance and Resolution: ORDINANCE NO. 18-19-_____ AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY FLORIDA NOTICE OF HEARING24 PR O VIDIN G F O R AN AMENDMENT T O THE FUTURE LAND USE MAP OF THE HIGHLANDS COUNTY COMPREHENSIVE PLAN AND PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. RESOLUTION NO. 18-19-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF H IGHLANDS COUNTY, FLORIDA, P ROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on Amendment No. CPA-18-556SS Or d inance 18-19-_____ and Amendment No. P&Z 20 38 Resolution 18-19-_____ b y the Highlands County Board of County Commissioners on the 20t h day of November, 2 018 beginning at 9: 00 a .m. or as soon thereafter as possible in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, F lorida. Consideration will be given to changing the designated land use within the area described, from AG ``Agriculture to C ``Commercial and a change to the Official Zoning Atlas designation from AU (Agricultural District) to B-3 (Business District) within the area described as follows: An approximate 9.72--acre parcel located on the east side of CR 17A N between E. W inthrop Road and E. Albritton Road; the address being 780 CR 17A North, A von Park, Florida; and legally described as follows: Lot 2, Block 13, Town of Avon Park, in Section 13, Township 33 South, Range 28 East, according to the Plat thereof as recorded in Plat Book 1, Page 58, Public Records of DeSoto County, Florida, of which Highlands was formerly a part and recorded in Transcript, Page 13, Less road right-of-way. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of the Board of County Commissioners at the Highlands County Government Center, 590 South Commerce Avenue, Seb ring, Florida 33870. The proposed Ordinance and Resolution may be inspected by the public at the Highlands C ounty Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, F lorida 33870, betweeen the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. Inquiries or written testimony should be directed to Linda Conrad, Zoning Supervisor, at this address or by phone at (863)402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL A NY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING O R MEETING IS HEREBY ADVISED T HAT HE OR SHE WILL NEED A R ECORD OF THE PROCEEDINGS, AND T HAT, FOR SUCH PURPOSE, HE OR S HE MAY NEED TO ENSURE THAT A V ERBATIM RECORD OF THE PROCEEDI NGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk Nov. 5, 10, 2018 C a s h i n w i t h C l a s s 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 Sat. 11a-2p; Sun. Noon-3p4008 Sebring Pkway, SebringColdwell Banker Highlands Properties.Beverly: 863-464-0854 Carol: 863-243-9559 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 Avon Park~ Beautiful 2/1 CB home! Remodeled; all new interior. View of Lake Olivia $94,900. 863-443-1738 MOBILE HOMES FOR SALE 1090 2 b e d room f urn. w / attac h e d Florida room, shed, Lake Letta RV Park, Lot 26, Avon Park, $4400 OBO, 508-826-5148. Lake Placid~ 2/1 in 55+ park. FL rm & front porch overlooking Lake June. $12,500 obo. 941-928-9009 S e b r i ng~2+bonus room/1.5 bath, spacious & furnished! Newly remodeled, kit. w/ss appliances. No HOA, on own land. $64k obo. 3534 Illinois Ave., close to Walmart. Open House: Noon-2 (except Sundays) See Zillow.com for pictures. 863-835-1483 Selling Mobile Homes~ $500 in 55+park on Dinner Lake; RV Spaces for rent also. 863-273-2874 S e b r i ng~ W oo dh aven E states 5 5+ park. 2/1, encl. FL rm, utili ty shed w/W/D, fully furn & n ewly remod. $16k obo. 618920-1374/618-967-7125 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 CASHFor Your HomeALL AREASMark:954-612-8585 HOMES FOR RENT1210 Lakefront Home 2000 sf home $1,000/mo 1yr lease, NO PETS.863-382-2221 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Sun N Lake Golf Community3/2/2 All Remodeled! Immediate Occupancy$1250/mo305-873-4512 Pl ac id L a k es~ 3/2/2 pr i vate s etting, fully furnished. Seasonal v aca welcome. $1,500/mo. + utilities. 863-840-3446 Sebring in Sun N Lake~2/2/2 with nice yard. $900/mo.863-202-5353 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~ 2/1, includes water, sewer & garbage. $625. First, last & sec. No Pets. 800-743-2301 Sebring~New C ompletely R emodeledlrg 1bd & 2 bd: n ew kit cabinets, appliances, ce r amic tile. Starting at $550/mo w/1yr lease 863-588-0303 Studio Apt$500Avon Park/Sebring954-612-8585 MOBILE HOMES FOR RENT1340 4 bedroom dblewide w/porch in Venus on CR 731. Private w/electric gate. 305-7250301 or 786-370-2778 Lake Istokpoga~ (2) 2/1; (1) 1/1 in adult park, with boat dock slip!$600 & up. 863-214-7369 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 Sebring~ On Egret St. Furn w/dbl bed, private bath & kitchen privileges. $400/mo. No pets. 863-610-1561 VACATION/ SEASONALRENTALS1390 Studio/Kitchenette ~On golf course w/ pool. Inc. all utilities. No pets. Background check. 863-451-2232 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*3000-18,000 sqft; Built out. US 27 Near SR 66.Great Medical, School, Real Estate space!863-471-0663 LOTS & ACREAGE1500 1 ac Lakefront Lot~ Homesite or recreation. $27,400 obo. Call Sue Dean Re/Max Realty863-385-0077 SE of Gainsville~ 8 ac lakefront, high & dry, on 854 ac Georges Lake. $215k. 239-693-7270 S e b r i ng S un  n L a k es E states, 103 Blue Horizon Drive, 1/4 acre lot, utilities in place, $2900 cash takes it, 561-706-8739.

PAGE 17

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | B7 2000EMPLOYMENT HELPWANTED2001 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 Shican e Dr., Sebring, FL 33870 & bring your resume.GenPak is an Equal Oportunity Employer. Oaks at AvonReaders Choice Award FacilityBeautician NeededPart-Time Experience preferredApply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Lykes Citrus Division: Full-Time Equipment Operators: Duties include: performing general grove activities (mowing, spraying, herbiciding, fertilizing), service grove equipment; performing hand labor tasks as needed.Full-Time Mechanic… Basinger Shop:Duties Include: diagnosing, repairing and maintain company vehicles, tractors and equipment. Experience in diesel & gasoline engines, hydraulics, air conditio ning and automotive electrical. Welding and fabrication experience is a plus, but not required.Lykes Ranch Division:Full Time Staff Accountant: Duties include: assisting in maintaining GAAP compliance in all accounting and financial reporting processes, monthend closing, year-end closing, and annual audits to meet stated deadlines. Perform ad hoc reporting and analysis requests. Assisting Accounts Payable/ Receivable Staff as required. Bachelors degree in Accounting preferred or 2 years prior accounting experience.Please Apply:Online at www.LykesRanch.com or in person at Lykes Citrus Division, 7 Lykes Road, Lake Placid, FL 33852 or 106 SW CR 721, Okeechobee, FL 34974 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com Expd Excavator & LoaderDemo work; Mechanical Skills & Dump Truck Exp; Class A CDL a plus! 863-382-1228 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 C onscientious, Motivated individuals who take pride in their work! M-F 8a-4p. Apply in Person : Griffins Dry Cleaners, 212 S. Ridgewood Dr., Sebring 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 CASHIER (FT) Application deadline: 11/26/18. For details and requirements visit http://sfsc.interviewexchange.com863-784-7132. EA/EO VETS PREF. 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 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 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 hi gher within one 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 Seizethesales withClassified! PROFESSIONAL2010 Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. WATER METER READER E ntry level position involves all aspects of reading water meters and other duties as assigned. Basic requirements are a high school diploma or GED and a valid Florida Drivers License. Application forms and full job description are available on our website www.lakeplacidfl.net or at Town Hall and can be submitted to 311 W Interlake Blvd, Lake Placid or emailed tosharondelaney@mylakeplacid.org.Pay rate starting at $10.00 p/h plus benefits. Accepting applications until November 21, 2018. MEDICAL2030 F/T Medical PaymentPosting/Accounts ReceivableExperience Required Benefits AvailableSubmit resume to: gechevarria@ floridajointspine.com MEDICAL2030 Oaks at AvonReaders Choice Award FacilityHIRING RNs New Wages Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement OpportunitiesAll Eligible Applicants will be Interviewed Directly.Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVONReaders Choice Award Facility HIRING CNAs Full/Part-Time, all shifts~New Wages!!~Benefits for FT!!Apply at 1010 Hwy 27N Avon Park or fax resume toTammy Padilla at863-453-5308 ADVERTISE! Oaks at AvonReaders Choice Award Facility HIRING LPNs Full-Time & Part-Time Career Advancement OpportunitiesHighly Competitve SalariesAll Eligible Applicants will be Interviewed DirectlyApply at 1010 US Hwy 27 N., Avon Park or fax resumeto Tammy Padilla at 863-453-5308 Highlands Urgent CareOpen Position:Full-Time Physician Email Resume:kadelberg@ tcmahealthcare.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. 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 RESTAURANT/ HOTEL2040 Day Cook needed at the new Downtown Deli. Apply in person at 231 S. Ridgewood Dr., Sebring: Wed-Thurs, 9a-4p or call for appt 863-471-3532 RESTAURANT/ HOTEL2040 The Season is HereŽCodys of Sebring Now Hiring ExperiencedBroiler/Line Cook & FOH Shift Leader/GM Assistant.Busy, fun, casual restaurantCompetitive WagesApply in person daily 2-4pmat 521 US Hwy 27 N. Or email your resume to:crsjobs2015@gmail.com T urnyou r trashinto cash! Advertise youryard sa l e! SKILLED TRADES2050 Full-Time MechanicWanted M ust have own tools. Exp. pref erred. Call 863-471-0044 or a pply within: Rons Automotive 435 N. Orange St., Sebring GENERAL2100 Nursery Workers Needed For Ornamental Plant Nursery. Apply: Peace River Growers, Inc., 3521 N. Nursery Rd., Zolfo Springs, FL 33890. EOE 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 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Business For Sale6 chair barber & beauty salon All chairs recently occupied. 863-385-3273 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 S at 11/1 0 8 -4, 60 5 N. Lake Ave. Dishwasher, corn hole game, household, treadmill, Nintendo game cube, Xmas Avon Park Huge Sale~ 8a2p Thurs thru Satat 1721 Orangewood Ln. Bargains,Bargains, Bargains!! A von P ar k M u l t i F am il y S a l e 8 a-5p Fri & Sat at 1104 N. Pen iel Ave. Christmas decor, household, bike rack & more! A von P ar k ~ 8 a2 p F r i & S at at 8 05 N. Anoka Ave. Furn, baby c lothes & items, dishes, adult clothes & more. CHEAP!! Evelyn & Connies Warehouse Sale~ 8a-3p Fri & Sat at 750 CR 621 E. Lake Placid Unit 22 & 24. Sm furn, dishes, clothes, collectibles & more! Lake Placid 4 Family Sale8a-? Fri & Sat at 855 Lake June Rd. Tools & Lots of Everything Else! L a k e Pl ac id Elk sHoliday Bazaar8a-1p Sat at 200 SR 621 E. M any vendors, assorted items, snack bar & baked goods! Lake PlacidMoving Sale~ 7 a3 p F ri & Sa t at 1121 Wintergreen S t. Entire House: 2 bed/2bath; lawn furn, g as g rill, tools & more Lake Placid ~ 8a-? Fri & Sat at 1613 Lake Clay Dr.Everything for Everybody!! Lake Placid~Thurs 8am,Fri & Sat 7am 3226 Cornflower Dr. Clothes, household, water cooler & lots of misc items! Sebring Estate SalePHASE 1 Outside Only Fri 11-9 & Sat 11-108am to 2pm3500 Golfview Rd.Yard tools, hand tools, power tools; patio furniture, lawn mower, pressure washer, yard dcor, statues, Harley acc, tool boxes, grill, bean bag boxes, trimmers. Too much to list!!Pictures on: Estatesales.netFollow us on Facebook Sale conducted by: Transitions Now LLC Sebring Garage sale. New clothes, books, movies, CDs, huge sale! Thurs-Fri 8-4; Sat 812, 1602 Carrington Ave off Golfview. Watch for signs. Sebring Multi-family Sat 11/10, 4804 Leucadendra Drive, Sun-n-Lakes. Clothes, wide variety of misc. Sebring 5-Family Sale~ 8a4p Thurs-Sat at 1041 Duane Palmer Blvd. (Spring Lake); Lots of tools, plants, collectibles, furn & more! S e b r i ng E state S a l e~ 8 am F r i & Sat at 3320 Tubbs Rd. Lots of dishes, antiques, linens, tons of costume jewelry & more! Sebring Moving Sale~8a-noonFri & Sat at 623 Skylark Dr. (Buttonwood Bay) 3 sewing mach & supplies, jewelry making suppies, lots of Christmas decor, table linens, tools & lots of misc! Sebring Multi Family Sale8-2 Sat. & 8-1 Sun at 9263 Bridle Path. Lots of variety : books, clothes, furniture, kids stuff, kitchen items. All Priced To Move!! GARAGE SALES6014 Sebring Multi-Family Block Sale~ 8a-4p Fri & Sat at 124 Friendly Circle. BIG SALE little bit of everything! S e b r i ng M u l t i F am il y S a l e 7 a ? Thurs thru Sat at 4125 K early Ave. Cobalt blue glass, antiques, furn., chairs, table, l ites, birdcage, tools, pool vac, sports, pics, j ewelry, & more! NEEDCASH? HaveAGarage Sale! Sebring Estate Sale8a-2p Thurs-Sat at1908 Hibiscus Dr.Linens, appliances, household, golf cart & much more!863-381-5116 S ebring~ 8 a2 p Fri & S at a t 4 423 Loquat Rd. Sofa bed, L v seat, lamps, LR tables, reclr, P atio furn, Thatcher, Spreader, Misc & Amer Girl clothes & furn S ebring~ 7: 30 a-1p Fri & S at a t 2 115 Gresham St. Fishing, F urn., tools, linens, clocks, cas t i ron, kitchen, etc. Too Much Too List! 651-491-5374 Sebring~ 7a-? Sat, Sun & Mon at 4815 5th St. Lots of Everything! Tools, clothes, knick-knacks & much more! S e b r i ng~ 8 a? S at on l y at 333 N Commerce Ave. Large sale! A ntiques, antique furn, hall tree, tables, pottery, lots of house hold goods & really cool stuff! S ebring~ 8 a-4p Thur/Fri/ S un N ov. 8, 9 & 11 at 1025 Happ y L ane. Household items, furn, linens, clothing, tools & pottery T ang l ewoo d A nnua l C ra ft Fair~ 8-a-1p Sat. Nov. 10 1/2 mi north of Sebring Walmart. Ad mission: free Over 80 tables!! Hope Street MarketSat. Nov. 10 8:00am…1:00 pmVendors offer Home Decor, Garden, Home & Seasonal Gifts, Antiques, Cards & Gift Bags, Jewelry, Wood Plaques, Collectibles, Pet items, Fruit & Garden Herbs and more. Raffles: Quilt & 50/50. Kitchen is open at 8:00 a.m., lunch available, bake sale. Emmanuel United Church of Christ 3115 Hope St., Sebring. US Hwy 27 to Hammock Road on the way to Hammock State Park. Information Call8 63-471-1999 Lake Placid~8a-2pThurs thru Satat 1618 Pinetop Terrace (Sylvan Shores) Good Prices Many Items! HOUSEHOLD GOODS6030 Bed Spread~ queen, w/flowers, 2 shams & 2 pillows. $40. 863-273-3731 Luggage~Samsonite case and o ther garment bag. $50 for both, like new! 863-414-4460 FURNITURE6035 2 Lazyboy recliners, very good cond, $35 each. Light blue and burgundy, 989-539-7674. Beautiful wood high top dining rm table & 4 chairs~ $350828-361-5884 Bedrm furn~ 6 drw dresser, (1) 2 drw nightstand, mirror, white, exc. cond. $150.Call mornings 863-465-5745 C ouc h w i t h woo d accents, lik e new, $250. Hutch, glass upper doors, good condition, $75. 863-385-9823. Di n i ng rm set~ oa k w /6 ro lli ng u pholstered chairs, w/2 leaves, s eats 10, $250;matchinghutch, c orner, lghted, glass front & sides $100 863-381-8594 La-Z Boy Sofa & Loveseat recliners~ 2yrs old. Exc. Cond! $500. 863-385-4697 L eat h er C ouc h ~ d ar k gray, 3 cushions, elec. reclining ends, No pets; exc. cond. Couch onl y $800. 863-402-0466 M ov i ng S a l e~ table w/4 chairs, $250; white office desk & chair, $125; 2 complete twin beds $200 ea; couch & recliner, $400; entertainment center, lights up, $400. Everything like new condition! 863-202-0129 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture 1542 Lakeview Dr. (next to Save-a-Lot)863-386-1119 Sofa~ light blue, dual recliners, great condition, $150. 863-382-0084 2 0 1 8 1 1 1 0 s e b 0 7 p d f 1 0 9 N o v 1 8 0 3 : 0 3 : 1 1

PAGE 18

B8 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com adno=3625917-1 FIRST TIME EVER! FOOD TRUCK PARADISE HOT DOG & GRILL WILL BE HERE! FURNITURE6035 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 Twin electric bed w/massager $300. Dresser doubledoor $80, mathcing nightstand $30. 2 sets twin boxprings/mattress $50 each set. Kingsize bed w/headboard $150. Queensize bed w/bookcase headboard $150. Desk $100. 863-3140129 ELECTRONICS6038 Nook Computer E-readerin box, new case, only $50! 863-414-4460 ANTIQUES COLLECTIBLES6070 Bell, C&S C o, 1 6 Ž/Yoke, 1 886 cast iron $250.00, 863-3829355 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 FRUITS & VEGETABLES6075 V eggie Plants~ tomato (2/ $ 1), c abbage, kale, peppers, coll ards, mustard, onion, broccoli, c auliflower, eggplant (4/$1). McCracken Farm.863-3824 348or863-381-6154FARMERS MARKET9a-3p Sat & Sun at Tractor Suppl y 3300 US Hw y 27 S. Sebrin g MUSICAL6090 Ki ng Cl ar i net new mout h piece, folding music stand, $190, 315-529-4617. MEDICAL6095 Electric Lift C hair~ $ 1 2 5. G ood condition. 863-3856289 or 814-450-6676 GOLF CARTS6126 E Z GO TXT ~ G oo d b atter i es, windshield, curtains, lights, state of charge meter, very clean. $1,695. 612-964-4653 2018 Club Car Onward~ Gas, loaded! Exc. cond! $9,000. 863-273-5499 or 863-452-5236 SPORTINGGOODS6130 M en  s go lf c l u b s, comp l ete set includes bag and pull cart, $100, extra pull cart $20, all in good condition, 863-385-9823. FIREARMS6131 Rifle Springfield 1903~ custom 30-06 w/scope. $495; Ruger Mini-14~ 223, 4 mags. $475. 863-655-5988 T/C Pro Hunter ~ Muzzle loader. Excellent condition! $450. 863-243-3620 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $25 and up. 863-414-8088 POOL/SPA/ & SUPPLIES6145 Ab ove G roun d Ti tanpoo l 2 ~ Salt water, 13x25.5x4, new pump 2017, perfect cond. incl. access. $350. 616-822-5706 P oo l Lif t Ch a i r~ Gl o b a l Lif t Corp. Rotational Series. Used little. $500 obo. 863-699-9722 LAWN & GARDEN6160 1 998 Murray riding mower, 12.5HP, 38 inch deck, 5 speed transmission, new battery this Spring, runs and cuts good, fair condition, $125. 863-385-9823 C ra f tsman chipper/shredder 8 HP, good condition $175 (863) 471-1975. BUILDING SUPPLIES6170 22Kitchen Cabinets~ incl. countertops. Solid birch wood. 9 wall-mounted. Exc. Cond! $1,500. Pics on Craigslist, Lakeland. 207-380-1177 Plywood~ 1/2 x 43 x 48, w/small pieces. $10.863-273-3731 TOOLS/ MACHINERY6190 28 degree pneumatic f raming nail gun, Northern Tool, used very little, includes box of about 1200 collated nails, $80. Werner steel roof brackets: 645 degree fixed, $5 each; and 2 adjustable 40,50,60 degree, $7 each; $35 for all 8, 863-3859823 Wood hand planer ( older ) S tanley No. 51/4, $25, 863-6581574. OFFICE/BUSINESS EQUIP./SUPLIES6220 C opy machine, HP Off icejet Pro 8620. Print, fax, scan, copy, Web. Works perfect needs ink. $45. (863) 385-4612. CATS6232 Cute black kittens~ 3 mo old. Free to good home.863-465-0558 DOGS6233 MaltiPoo Puppies~ M/F, blk or apricot. Ready Dec. 14Pick Yours Now!$450. Health/Vet certificate. 863-273-1560 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Apt portable dishwasher, stainless steel, $200. Washer/dryer $100. Deep freezer $100, 863314-0129 Used AppliancesUp to 90 day warranty. Call 863-655-4995Help Wanted R e f r i gerator /F reezer~ F r i g id a i r e with ice maker, white, 20.5 cuft. $100. 765-720-1552 R e f r i gerator~ GE s id e b y s id e, white, water & ice disp. 1yr old. $ 250 obo. 863-699-2673 W as h er & D ryer, K enmore, older model, but works good, both $200 obo, 863-465-4272 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! MISCELLANEOUS6260 3 C eltic Angels C hristmas show tickets~ Dec. 4 at the Alan J. Center. $40 ea. Seats: JJ 101-103. 863-202-0129 Bed rails, queen ( heavy duty ) $30, ( 863) 658-1574. H an d bl own g l ass j ar (Bl an k o ) with dome lid 7 1/2 D x 14Ž H $30. ( 863) 658-1574 W oo d C ame l S a ddl e $40 (863) 658-1574 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 FREE MERCHANDISE6260 H ammon d O rgan~ i nc l u d es b ench. Looks great! Needs w ork. FREE to a good home. 863-991-1555 (haul awa y ) 7000TRANSPORTATION AUTOMOTIVE7005 Adjustable tow bar, 5 000 # capacity, uses 2 inch hitch ball, bolts to front of vehicle, used twice, like new, includes safety chains and magnetic tow lights, $45. Diagnostic code reader, used once, $80, 863-385-9823 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! BUICK7020 2001 LeSabre Custom~ V6, auto, AC, AM/FM/CD/cassette radio & leather seats. 64k mi. $2,800. 863-655-4709. 6204 US Hwy 98, Sebring (Spring Lake) FORD7070 2001 F or d M ustang conv, s il ver, black top, very nice cond, only 60,000 mi, garage kept, good rubber & brakes, $10,0000, 810-632-5483, 810-360-5282. PONTIAC7130 2003 Pontiac Sunfire~ 34k mi. One Owner. Excellent Condition! $5,000.814-244-1776 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~ NO JUNK! I come to you! Call Sam239-595-4021 or 239-250-2000. TRUCKS/ PICK-UPS7300 2000 Chevy S10~New battery, 4 new tires. $2,500. 239-322-9152 TRUCKS/ PICK-UPS7300 2006 Ford F350 long bed truck, blue in color, fully loaded, x-condition 150+k mi. $10,000. 863-443-9279 GOLFCARTS7327 2010 Club Car~ 48 volt, lifted, headlights, new battery, John Deere colors. Very nice. $4,300. 513-260-6911 BOATS-POWERED7330 200 4 Fiesta Fish n Fun Pont oon Boat~ 20ft, fuel injection 4 0 horse, anchor fore n aft, just f ully serviced. Runs exc. Needs u pholstery maintenance $3,500 obo call 863-443-9279. MISC. BOATS7333 2014 Lund Big J 16 fishing boat~ 2015 25hp Merc. & trolling motor w/2014 Shorelander bunk trailer. $7k obo. 863-449-1972 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! TRAILER & ACCESSORIES7341 Utility Trailer~ 5x9, extremely strong. 15Ž tires. $475. 863-414-2345 CYCLES/MOPEDS/ SCOOTERS7360 20 1 2 Harley Davidson Trike r ed/merlot, lots of extras! Great c ond., less than 6k mi! 1yr left on warr. $25k.863-402-0466 CAMPERS/ TRAVELTRAILERS7370 2006 Lance Truck Camper M odel #1181~ exc cond., large s lide out, thermopane windows, g enerator & awnings, $17,500.239-572-0798/863-664-0172 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 MOTOR HOMES/ RVs7380 FREE 1996 Ford MotorhomeYes free! Needs repairs, thats w hy. Good title, just come & take away! 863-655-1792 COURTESY PHOTOThe Native American Club and its president, Dan Chaisson, donated 30 cases of cans to the KISS 107.5 yearly can drive. Radio station KISS 107.5 is located in Avon Park and owned by Frankie Grover. Pictured: Dan Chaisson with DJ Garnett Amara.Native American Club can drive CHURCH BRIEFS St. Agnes at chili cookoffSEBRING „ St. Agnes Episcopal Church will participate in the Rotary Club Chili Cookoff on Saturday, Nov. 10 on the Circle in downtown Sebring. Come by and say hi.Holiness Camp begins seasonAVON PARK „ The Avon Park Holiness Camp service is 7 p.m. Friday, Nov. 16, featuring Pastor Mark Montgomery, from Sebring Church of the Nazarene. Rev. Dale Dorothy will preside. The camp is at 1001 W. Lake Isis (across from Walmart). Call 863-4536831 or email of“ ce@ avonparkcamp.com.Wacaster Family in concertSEBRING „ The Wacaster Family will be in concert at 10 a.m. Sunday, Nov. 18 at Spring Lake Presbyterian Church, 5887 U.S. 98 in Sebring. They use awe-inspiring music to to spread the Gospel of Christs love and forgiveness. For more information, call the church at 863-655-0713.Harvest Festival in Avon ParkAVON PARK „ Ridge Area Seventh-day Adventist Church will host its Harvest Festival from 10 a.m. to 2 p.m. Sunday, Nov. 18 at 507 W. Hal McRae Blvd. in Avon Park. Food, fun and games for everyone.Free Thanksgiving dinnerSEBRING „ Faith Lutheran Church of Sebring will have a free Thanksgiving dinner from noon-2 p.m. Thursday, Nov. 22, at the church, 2740 Lakeview Drive. Eat in or take out (four dinners max). Will deliver to homebound individuals. Call church for reservations at 863-385-7848.New movie premierSEBRING „ St. John United Methodist Church will be playing the new Dean Cain movie, Megans Christmas Miracle,Ž at 6:30 p.m. Thursday, Nov. 29 at the church, 3214 Grand Prix Drive in Sebring. For information, call the church at 863-382-1736.Christmas bazaarLAKE PLACID „ Womens Ministry Group of First Presbyterian Church in Lake Placid will hold its annual Christmas Bazaar from 8:30 a.m. to 2 p.m. Saturday, Dec. 1 at the church, 118 N. Oak Ave. Pastries, handmade quilts, candy, baked goods, jewelry and more. For information, call 417-597-2117.

PAGE 19

www.highlandsnewssun.com November 10, 2018 | HIGHLANDS NEWS-SUN | B9 Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES Find Your Local Business Here!Hire your next Small Business from our Directory! Tell Your Friends, Tell Your Family... Support Your Local Businesses To advertise on this page, mention this ad and call 863-658-0307 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 T urnyou r trashinto cash! Advertise youryard sa l e! HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 S & N Affordable Lawncare And Landscaping LLC.Weeding Trimming Hedging Mowing Planting GardeningDesign Mulching & More!Residential & Commercial CleaningPressure Washing863-214-8748 F i n d i t i n t h e C l a s s i f i e d s 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 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 All Around HandymanYard work; odd jobs, Powerwashing &Much More~ No Job 2 Small863-253-9565 Specializing in House, Driveway & Pool Deck Painting & Pressure Washing;Flooring;REBUILD OR REPAIR:Decks, Walkways & Seawalls863-212-5651All Jobs Guaranteed! FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 "This HANDYMAN Can!"Odd Job Specialty ServicesFREE ESTIMATES Lic. & Ins. #HM00196863-840-6639 Handyman25yrs Exp.Lic# HM0007No Job Too SmallJohn 863-446-1121 HOME / COMM. IMPROVEMENT5100 Residential & Commercial Installation & Repair863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Removal& 10 yrd Dumpster RentalCall Capt. TrashŽ786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Luis LawncareTree Trimming & RemovalShrubsHedgesLandscape LawnsPalm TrimmingPressure Cleaning & WashingFREE ESTIMATES~ Insured863-402-0631 / 863-212-3282 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured T & D Painting& Pressure WashingResidential/CommercialInterior & Exterior Lic & Ins #13BS00079863-458-3916 RON WILLIAMS PAINTING CONTRACTORInterior & Exterior Pressure Wash25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 GETRESULTS USECLASSIFIED! 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 MONTH$100 OFFTHIS WEEK2pc Mattress-----------Sleeper SofaWITH THIS AD! Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R

PAGE 20

B10 | HIGHLANDS NEWS-SUN | November 10, 2018 www.highlandsnewssun.com document. It was for a boy with the biological moms last name on it,Ž Phillips said. His mom told him that the paper was from her friend, who had adopted children. Phillips always remembered the last name on the release of care papers. That name, Grode, would be forever imprinted in his memory even though he had only held the paper a few moments. Philips encountered numerous obstacles as he attempted to locate his birth mom. The records were sealed. The hospital where he had been born had burned. The records he found in Sacramento listed his adopted parents as his parents. This year when AncestryDNA went on sale, my wife and I did it,Ž Phillips said. He took the test in May 2018. I saw my older sister and brother and niece, but they came up as a close match to a “rst cousin.Ž The name he had seen on the release of care document was also there, but he was nervous about making contact. Two days later, his older sister, Cheryl Sisk, sent him a message. Are you adopted?Ž she asked. Yes,Ž Phillips answered. He also gave her his date of birth. Sisk asked her mother for her sons birthday and compared the dates. You are my brother,Ž Sisk messaged him. Phillips turned to his wife and told her the good news „ that he had a sister. I woke up that morning as an adopted child, and by 11:30 a.m., I had three sisters, two brothers and my birth mother was still alive,Ž Phillips said. Sisk contacted the family members for Phillips and helped him to connect with each one. Sisk called her mom and said, Mom, are you sitting down? I found our brother, the child you adopted. I found him. His name is Bill.Ž Derrick turned to her husband and said, They found my boy!Ž Sisks brother, Kevin Bell, received a text to contact his sister while he was at a gong meditation bath, a meditation method where people are bathed in relaxation by the sound of gongs. When Bell “nished his meditation, he attempted to call his sister, but the two just kept calling and leaving messages for each other. Two days later, Bell and Sisk were “nally able to talk. Bell heard the good news that his brother had been found. Bell began to instantly connect with Phillips; the brothers talked for hours on the phone and began playing chess online daily. Phillips met his his three sisters face to face the following weekend. The siblings soon realized that they shared the same sense of humor. On Oct. 31, Phillips traveled to Rhode Island to visit with his brother, Kevin Bell. Kevin and Bill came [to Florida] together and met at my home in Avon Park,Ž their mother said. When he walked through the door, he hugged me and said, Hi, Mom,Ž Derrick said. Those were the words Derrick had been waiting to hear. God is giving me a second chance after 52 years to be the mom I wanted to be,Ž she said. I think its amazing! Im involved in Choices Family Resource Center, and I tell young pregnant women that they have options other than abortion. I tell them, You must think of the child inside of you.Ž Phillips said, My “rst reaction to my adoption has always been gratitude, because she gave me life.Ž The mother and son are relishing each moment together, grateful that the decision she made to place him for adoption 52 years ago gave them an opportunity for a reunion.REUNITEFROM PAGE 1B To all our vets, active and retired, you are our heroes ƒ center stage. 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.MEROPFROM PAGE 1Bconsequence to a parent of psychological thinking is what I call disciplinary paralysis.Ž As was the case with the mother in this example, parents who engage in psychological thinking are unable to discipline “rmly. They believe, after all, that they are to blame for their childrens misbehavior. They believe, therefore, that they are the parties in need of correction. Its as if they went to graduate school with me. And so, the problem in question … whatever it might be … just keeps on getting worse. A disrespectful teen becomes more disrespectful. An anxious 5-year-old who demands that her parents cater to her anxieties becomes more anxious and demanding. A 10-year-old who throws tantrums becomes a completely out-of-control 13-year-old. All too often, these kids receive diagnoses of one sort or another … ADHD, oppositional-de“ant disorder, bipolar disorder and so on … and wind up on medication. By the way, none of these diagnoses can be veri“ed empirically and none of the medications used to treatŽ them reliably outperform placebos. Back to the aforementioned single mom: When she stopped absolving her son of responsibility for his disrespect, stopped thinking he was a victim with anger issues,Ž stopped her unwitting enabling and responded to his abuse by con“scating all of his electronic gear and suspending all discretionary driving privileges until he was disrespect-free for two months ƒ guess what? Right! After the shock wore off, his anger issues abruptly resolvedŽ and he became the model of a dutiful son. Firm, loving authority is hard to beat. John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.ROSEMONDFROM PAGE 1B product of this judgment. I have been told to my face, if you dont attend a church, the words in your articles are just empty words.Ž Being thick skinned, I didnt allow that to cut into my spirit. My response is typically, can you please tell me which church Jesus attended every Sunday?Ž It usually gets a change of conversation. Church is not a building, it is the people. It is wherever two of more people gather to talk about God. If two people sitting in a bar, enjoying a nice cold beer, begin talking about Jesus and how He has impacted their lives, is that not church? Now be honest with yourself, are you judging them for sitting in a bar? Is that hypocritical Christianity? Are you casting judgment on this article? Christian hypocrites are what make converting non-believers so difficult. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1BSebring couple celebrates 65 years of marriageSpecial to Highlands News-SunRichard L. Barney, born July 12, 1932, enlisted in the Army on Aug. 25, 1949 and took his basic training at Fort Knox, Kentucky and was sent from there to Fort Lewis, Washington Unit at Fort Lewis Medical Company 9th Infantry Battalion, 2nd Division. The division went west from the Pusan Perimeter up to the Naktone River. When the Inchon Landing was made, they went north to Pyongyang, North Korea up to the Yalu River. The Chinese hit them and they retreated south and were captured on Dec. 1, 1950. The mistreatment of the prisoners of war varied. Dick was one of a number of victims who suffered different surgeries, of course without anesthetic „ such as laying the POW on a long, narrow table and then cutting their backs open and placing a raw pig liver just under the skin and then sewing them up. These surgeries were done to see if it would help the victims who were suffering from dysentery. Unfortunately, they did it to Dick a second time but inserted a chicken liver. All of the marching took place in the dead of winter with very heavy snows. The clothing they had was not suitable for the cold and ice. Many of the POWs just sadly died by the road sides from the freezing conditions. Dick was “nally released on Aug. 25, 1953 and returned to his home in Marion, Indiana where he met and married his wife of 65 years, Sara. Doctors in Marion offered to remove the scars left by the communists, but he declined. He has the UN Medal, Korean Service Medal and Combat Medical Badge. He is a member of the American Ex-POWs Association of the Korean War, Inc., the American Legion, Amvets and a life member of the VFW. He retired from GM in Marion, Indiana on Dec. 26, 1986. He and his wife have a daughter, Kathy Stover; son, Michael; two granddaughters, two grandsons and three great grandchildren, Jaydin, Mary and Teagan. Dick admits to getting sentimental when he hears our national anthem or any other patriotic music. His wife will be the “rst to tell you how important God, family and our country are to him. COURTESY PHOTORichard and Sara Barney celebrate their 65th wedding anniversary. Richard is a Korean War veteran and ex-POW. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com Realty Plus II801 Highway 27 North Lake Placid, FL 33852863-465-7818 www.highlandscountyproperties.com Rick Buntenbach 863-634-4024 rick.buntenbach@gmail.com INTEGRITY, KNOWLEDGE and EXPERIENCE Always a top producer with a top company, there is a di erence. Call me to get your best price. Check out my reviews on Zillow.774 LAKE AUGUST DR, Lake Placid Amazing 3BR, 2BA, 2CA home on Lake August. Open oor plan. Tiled oors, crown moldings in vaulted ceilings. Hardwood cabinets w/Island. Access to Lake August & Lake June. MLS#250155 $214,000 OPEN HOUSE SATURDAY, 11-10 12 4 PM adno=3628620-1 adno=3625917-1 THE DOORS OF THE CLUBHOUSE WILL OPEN ON SATURDAY NOVEMEBER 10TH FROM 8AM TO 2PMFIRST TIME EVER! FOOD TRUCK PARADISE HOT DOG & GRILL WILL BE HERE!

PAGE 21

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Medicare expands access to in-home support for seniorsSee Page 3 Saturday, November 10, 2018 By TERRY SPENCERASSOCIATED PRESSFORT LAUDERDALE „ Florida is once again at the center of election controversy, but this year there are no hanging chads or butter” y ballots, like in 2000. And no angry mobs in suits „ at least not yet. The deeply purple state will learn Saturday whether recounts will be held in the bitter, tight U.S. Senate race between Republican Gov. Rick Scott and incumbent Democrat Bill Nelson; and in the governors race between former Republican U.S. Rep. Ron DeSantis and the Democratic mayor of Tallahassee, Andrew Gillum. The states recount procedures have been revised since Florida held the country hostage for a month 18 years ago, when George W. Bush edged Al Gore for the presidency. Among other things, the infamous punch-card ballots are no longer. Yet, Scott and President Donald Trump on Friday alleged fraud without evidence, even as the often-laborious process of reviewing ballots in a close race continued ahead of the Saturday noon deadline. Both Scott and Nelson sought to get the courts to intervene. Scott said unethical liberalsŽ were trying to steal the election in Democratic strongholds of Broward and Palm Beach counties. He suggested something was awry because vote-counters were taking longer there than in other jurisdictions, and his thin lead has kept narrowing since election night. On Friday, he led by 0.21 percentage point, low enough to require a recount. A recount is mandatory if the winning candidates margin is less than 0.5 percentage points when the “ rst unof“ cial count is veri“ ed Saturday by Floridas secretary of state. If the margin is less than 0.25 percent, the recount must be done by hand. In Washington, Trump took Scotts side, telling reporters that the federal government could get involved and adding: All of the sudden, they are “ nding votes out of nowhere.ŽBack in familiar territoryFlorida finds itself again at center of election controversy AP PHOTOSusan Bucher, second right, Palm Beach County Supervisor of Elections and Judge August Bonavita, seated at center left, look at provisional ballots in Riviera Beach, Florida, Friday. FLORIDA | 8By DON THOMPSON and GILLIAN FLACCUSASSOCIATED PRESSPARADISE, Calif. „ Five people were found dead in their burned-out vehicles after a Northern California wild“ re incinerated most of a town of about 30,000 people with ” ames that moved so fast there was nothing “ re“ ghters could do, authorities said Friday. Only a day after it began, the blaze near the town of Paradise had grown to nearly 110 square miles and was burning completely out of control. There was really no “ re“ ght involved,Ž Capt. Scott McLean of the California Department of Forestry and Fire Protection said, explaining that crews gave up attacking the ” ames and instead helped people get out alive. These “ re“ ghters were in the rescue mode all day yesterday.Ž With “ res also burning in Southern California, state of“ cials put the total number of people forced from their homes at 157,000. Evacuation orders included the entire city of Malibu, which is home to 13,000, among them some of Hollywoods biggest stars. When Paradise was evacuated, the order set off a desperate exodus in which many motorists got stuck in gridlocked traf“ c and abandoned their vehicles to ” ee on foot. People reported seeing much of the community go up in ” ames, including homes, supermarkets, businesses, restaurants, schools and a retirement center. Rural areas fared little better. Many homes have propane tanks that were exploding amid the ” ames. They were going off like bombs,Ž said Karen Auday, who escaped to a nearby town. McLean estimated that the lost buildings numbered in the thousands in Paradise, about 180 miles northeast of San Francisco. Pretty much the community 5 found dead in cars as fire incinerates Northern California town AP PHOTOAbandoned vehicles line Skyway after a wild re burned through Paradise, California, on Friday.FIRE | 8 By COLLEEN LONGASSOCIATED PRESSWASHINGTON „ President Donald Trump issued a proclamation Friday to deny asylum to migrants who enter the country illegally, tightening the border as caravans of Central Americans slowly approach the United States. The plan was immediately challenged in court. Trump invoked the same powers he used last year to impose a travel ban that was upheld by the Supreme Court. The new regulations are intended to circumvent laws stating that anyone is eligible for asylum no matter how he or she enters the country. About 70,000 people per year who enter the country illegally claim asylum, of“ cials said. We need people in our country, but they have to come in legally,Ž Trump said Friday as he departed for Paris. The American Civil Liberties Union and other legal groups swiftly sued in federal court in Northern California to block the regulations, arguing the measures were illegal. The president is simply trying to run roughshod over Congresss decision to provide asylum to those in danger regardless of the manner of ones entry,Ž said ACLU attorney Lee Gelernt. The litigation also seeks to put the new rules on hold while the case progresses. The regulations go into effect Saturday. They would be in place for at least three months but could be extended, and dont affect people already in the country. The Justice Department Trump moves to limit asylum; new rules challenged in courtASYLUM | 8By RAF CASERTASSOCIATED PRESSVRIGNE-MEUSE, France „ Augustin Trebuchon is buried beneath a white lie. His tiny plot is almost on the front line where the guns “ nally fell silent at 11 a.m. on the 11th day of the 11th month in 1918, after a fouryear war that had already killed millions. A simple white cross says: Died for France on Nov. 10, 1918.Ž Not so. Like hundreds of others along the Western Front, Trebuchon was killed in combat on the morning of Nov. 11 „ after the predawn agreement between the Allies and Germany but before the armistice took effect six hours later. His death at almost literally the eleventh hour only highlighted the folly of a war that had become ever more incomprehensible to many in nations drawn into the “ rst global con” ict. For the French, who lost up to 1.4 million troops, it was perhaps too poignant „ or too shameful „ to denote that Trebuchon had been killed on the very last morning, just as victory “ nally prevailed. It was a lie, without a question,Ž said historian Nicolas Chubak, even if he acknowledged it was meant to somewhat ease the mourning of families.ŽA terrible toll in the finalhoursofWorld War I AP PHOTOIn this photo taken on Oct. 30, the grave marker of French WWI soldier Augustin Trebuchon is pictured in Vrigne-Meuse, France. His tiny plot is almost on the front line where the guns nally fell silent at 11 a.m. on the 11th day of the 11th month in 1918, after a fouryear war that had already killed millions.TOLL | 8

PAGE 22

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 10, 2018STATE/WORLD NEWSPrincipal accused of taking $900 from disabled 9-year-oldLAND OLAKES (AP) „ A Florida elementary school principal is accused of stealing $900 from a mentally disabled 9-year-old. The Tampa Bay Times reports 50-year-old Edward John Abernathy was arrested Thursday and charged with grand theft. A Pasco County Sheriffs Of“ce release says deputies were told the child brought $2,100 of his parents money to Connerton Elementary School in Land OLakes in October. It says teachers told deputies they found the cash, counted it and locked it in the principals of“ce. It says an investigation showed Abernathy only gave the students mother $1,200 when she went to pick up the cash, pocketing the rest. Pasco County schools Superintendent Kurt Browning says Abernathy will be placed on paid administrative leave. Its unclear if Abernathy has a lawyer.New Jersey man dies while snorkeling in Florida KeysKEY LARGO (AP) „ Authorities say a 49-yearold New Jersey man has died while snorkeling off the Florida Keys. Monroe County Sheriffs spokesman Adam Linhardt said in a news release that Rodney Jinkins of West“eld, New Jersey, lost consciousness while snorkeling with his family off John Pennekamp Coral Reef State Park in Key Largo on Thursday afternoon. Lindardt says the crew from the charter boat Encounter pulled him from the water and performed CPR. He was taken to a hospital where he was pronounced dead. An autopsy is pending.Man accused in hospital room killing too ill to stand trialMIAMI (AP) „ A psychiatric patient accused of killing his roommate at a Miami Beach hospital has been ordered too mentally unstable to stand trial. A Miami issued the ruling on Tuesday, meaning 25-year-old Andre Brown will be sent to a state psychiatric hospital to rehabilitate. Hes accused of beating and strangling 55-year-old Alejandro Ortega in May 2016 inside a room at Mount Sinai Medical Center. Browns attorney Stacy Marczak tells the Miami Herald that theyre looking forward to competency being regained and getting this case to trial.Ž A police report says Brown told investigators he had to do itŽ in a rambling and incoherent statement. He repeatedly referred to Ortega as his real fatherŽ who was like some Satan.Ž The newspaper reports Ortegas family has reached a settlement with the hospital.3 prison guards charged with smuggling phones, cigarettesBARTOW (AP) „ Authorities say three Florida prison guards have been accused of smuggling cellphones, cigarettes and cash to inmates. Polk County Sheriff Grady Judd announced the arrests Thursday of 33-year-old Jules Loya, 23-year-old Nathan Lucy and 25-year-old Victor Medina. Of“cials say the sheriffs of“ce began investigating the Avon Park Correctional Institution guards in September after Department of Corrections investigators learned that guards may have been bringing contraband into the facility. Authorities say undercover detectives posed as family members of inmates and paid the corrections of“cers to take items into the prison. Jail records didnt list attorneys for the guards.Miami Vice boat owner pleads guilty in passenger deathMIAMI (AP) „ The owner of a Florida charter boat named Miami ViceŽ has pleaded guilty in a death that occurred during one of the yachts trips. Court records say Laurent Marc-Antoine Jean Maubert-Cayla pleaded guilty in Miami federal court this week to misconduct or neglect of a ship of“cer that resulted in the death of an individual. His sentencing is scheduled for Jan. 10. Court records say Maubert-Cayla chartered the motor yacht to seven passengers in April. Of“cials say the boat, captained by Mauricio Alvarez, stopped in Biscayne Bay, between Miami and Miami Beach, and some of the passengers went swimming. The complaint says Alvarez engaged the engines at some point, and one of the swimmers was killed by the propeller. Alvarez didnt have a U.S. captains license. Alvarez has also pleaded guilty in the case.Teen escapes from juvenile detention centerFORT LAUDERDALE (AP) „ Authorities say a teen has escaped from a Florida juvenile detention facility. The Miami Herald reports that the 17-yearold boy disappeared Wednesday morning from the Broward Juvenile Detention Center in Fort Lauderdale. Fort Lauderdale police and the Florida Department of Juvenile Justice were searching for the teen Thursday. Authorities didnt say how he escaped. It wasnt immediately clear why the teen was in custody. HEADLINE NEWS FROM AROUND THE STATEBy MARK STEVENSON and CHRISTOPHER SHERMANASSOCIATED PRESSMEXICO CITY „ About 500 Central American migrants headed out of Mexico City on Friday to embark on the longest and most dangerous leg of their journey to the U.S. border, while thousands more were waiting one more day at a massive improvised shelter. The group that got a head start bundled their few possessions and started off, taking a subway to the north part of the city and then hiking down an expressway with a police escort. For many, it was the “rst time they had ever been in a metro system, and they had little knowledge of the city or the 1,740 mile route to Tijuana that lay ahead of them. Carlos Castanaza, a 29-year-old plumber from Guatemala City, wrapped himself from head to toe in a blanket against the cold and asked bystanders where the “rst toll booth was. When told it was in a town about 20 miles away, he carefully wrote the name of the town on his hand with a pen to remember where he was going. Deported for driving without a license after a decade working in Connecticut, Castanaza was desperate to get back to his two U.S.-born children. Ive been wanting to get back for more than a year, but I couldnt until the caravan came through,Ž said Castanaza. Thats why I joined the caravan.Ž The advanced group hoped to reach the north-central city of Queretaro, about 105 miles to the northwest, by nightfall. Meanwhile, another 4,000 to 5,000 migrants milled around the massive shelter improvised at a Mexico City sports complex, impatient to leave. Lets go, lets go!Ž shouted Eddy Rivera, 37, a rail-thin migrant from Honduras who said he couldnt take staying in the camp any longer. We are all sick, from the humidity and the cold,Ž said Rivera, who left behind four children and a wife in Honduras. We have to get going, we have to get to Tijuana.Ž Though he was unsure how an unskilled farmworker like himself would be allowed in the United States, he had a simple dream: earn enough money to build a little house for his family back in Puerto Cortes, Honduras. Thousands of migrants have spent the past few days resting, receiving medical attention and debating how to proceed with their arduous trek through Central America and Mexico which began in mid-October. On Thursday, caravan representatives met with of“cials from the local United Nations of“ce and demanded buses to take them to the border, saying the trek would be too hard and dangerous for walking and hitchhiking. Caravan coordinator Milton Benitez said of“cials had offered them buses for women and children but organizers demanded that they be for everyone. U.N. representatives could not be immediately reached to con“rm. By Friday, the migrants said they were so angry at the U.N.s lack of help that they no longer wanted U.N. observers with the caravan. They also made a big point of sticking together, their only form of self-protection. Felix Rodriguez, 35, of Choluteca, Honduras had been at the Mexico City sports complex for more than a week. We all want to get moving,Ž he said. But he was waiting for the main group to leave Saturday, noting it is better to leave in a group, because leaving in small bunches is dangerous.Ž Mexico City is more than 600 miles from the nearest U.S. border crossing at McAllen, Texas, but the area around the Mexican border cities of Reynosa, Matamoros and Nuevo Laredo is so rife with drug gangs that the migrants consider it too dangerous to risk. A previous caravan in the spring opted for the longer route to Tijuana in the far northwest, across from San Diego. That caravan steadily dwindled to only about 200 people by the time it reached the border. California is the longest route but is the best border, while Texas is the closest but the worstŽ border, said Jose Luis Fuentes of the National Lawyers Guild.Hundreds of migrants leave Mexico City headed for border AP PHOTOMen line up for donated drinking water, af ter scores of Central American migrants, representing the thousands participating in a caravan trying to reach the U.S. border, undertook an hourslong march to the oce of the United Nations humans rights body in Mexico City, Thursday. By FARAH ABDI WARSAMEH and ABDI GULEDASSOCIATED PRESSMOGADISHU, Somalia „ Four car bombs by Islamic extremists exploded outside a hotel in the capital, Mogadishu, Friday afternoon killing at least 20 people and injuring 17, said police. After the three explosions in front of the hotel, a fourth blast hit as medics attempted to rescue the injured. The suicide bombs detonated near the perimeter wall of the Saha“ Hotel, which is located across the street from the Somali Police Forces Criminal Investigations Department, said Capt. Mohamed Hussein. Some of the victims were burned beyond recognition when one car bomb exploded next to a minibus, he said. Somali security forces shot dead four gunmen who tried to storm through a hole blown into the hotels wall but did not succeed in entering, he said. Although they failed to access the hotel, the blasts outside the hotel killed many people,Ž said Hussein. The street was crowded with people and cars, bodies were everywhere,Ž said Hussein Nur, a shopkeeper who suffered light shrapnel injuries on his right hand. Gun“re killed several people, too.Ž Somalias Islamic extremist rebels, al-Shabab, claimed responsibility for the bombs, according to the groups Adalus radio station. Among the dead was the manager of the Saha“ Hotel, whose father was the owner of the hotel before he was killed in an al-Shabab attack on establishment in 2015, said police Capt. Hussein.4 car bombs explode by hotel in Somalias capital AP PHOTOSecurity forces attend the scene of a bomb blast near the Saha hotel in the capital Mogadishu, Somalia, Friday. MORE HEADLINE NEWS FROM AROUND THE WORLDUK minister resigns over Brexit and backs another referendumLONDON (AP) „ A minister in the British government stepped down Friday to protest Prime Minister Theresa Mays Brexit plan and is backing calls for a second referendum on whether the country should leave the European Union. Jo Johnson, younger brother of former Foreign Secretary Boris Johnson, said the withdrawal agreement being discussed by EU and British leaders would greatly weaken Britain and require the country to follow EU rules without having any say. The only alternative on the table, he said, is a no-deal Brexit that would in”ict untold damageŽ on Britain. It has become increasingly clear to me that the withdrawal agreement, which is being “nalized in Brussels and Whitehall even as I write, will be a terrible mistake,Ž said Jo Johnson, who was a transport minister in the government. To give the public a choice between these two disastrous versions of Brexit would be a failure of British statecraft on a scale unseen since the Suez crisis,Ž he said, referencing the 1956 con”ict against Egyptian President Gamal Abdel Nasser that is widely seen as marking the moment at which Britain formally lost its imperial role in the world. Instead, Johnson said it would be proper to give the British public a chance to vote again because of the way the Brexit negotiations have evolved. Given that the reality of Brexit has turned out to be so far from what was once promised, the democratic thing to do is to give the public the “nal say,Ž Jo Johnson said.Ryanair jet seized by French authorities just before takeoffPARIS (AP) „ Storms, strikes, computer failures „ you can now add your plane has been seized by the governmentŽ to the list of things that can delay your ”ight. In France, 149 passengers were preparing to take off for London late Thursday when French authorities ordered their Ryanair Boeing 737 impounded. The budget carrier owed money and it was regrettable that the state was forcedŽ to evacuate the plane, the civil aviation authority said. The passengers had gone through passport control and security and were about to walk on the tarmac to board the plane when airport authorities told them to turn around, passenger Boris Hejblum said. The airport staff told us there was an issue with the plane,Ž he told The Associated Press in an email. No Ryanair staff members were available, and the only communication from the airline was two text messages saying simply that the departure was delayed, and a 5-euro ($5.75) voucher for food „ less than what a sandwich cost at the airport caf,Ž the 30-yearold Frenchman said. I found it strange that the police were the only ones giving us information,Ž he said. The passengers were put on another ”ight that “nally brought them to Londons Stansted airport „ “ve hours late. The multi-million dollar jet, meanwhile, was released only Friday after Ryanair paid a bill of 525,000 euros ($610,000).

PAGE 23

The Sun | Saturday, November 10, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 58.15 -.08 +19.5AMGYackFocN d 22.74 +.41 +12.6 YacktmanI d 24.58 +.43 +12.3AberdeenIntlSmCpA m 29.69 -.29 -1.5AkreFocRetail m 36.37 +1.23 +14.1AlgerSmCpGrB m 7.27 -.11 +15.9AlpineDynDivInstl 3.92 +.04 +2.9AmanaMutGrInv b 38.65 +.44 +13.8 MutIncInv b 51.10 +1.54 +4.5American CenturyCptlValInv 8.88 +.22 +5.2 HYMuniInv 9.43 +.01 +.9 HeritageInv 23.67 +.20 +9.7 IntTrmTxFrBdInv 10.99 +.01 -1.0 UltraInv 48.76 +.59 +14.6American FundsAMCpA m 32.69 +.41 +9.3 AmrcnBalA m 27.29 +.43 +4.5 AmrcnHiIncA m 10.07 -.01 +2.8 AmrcnMutA m 42.15 +1.07 +8.6 BdfAmrcA m 12.34 +.01 -2.6 CptWldGrIncA m 47.98 +.23 -2.2 CptlIncBldrA m 59.06 +.78 -1.7 EuroPacGrA m 48.73 -.62 -9.9 FdmtlInvsA m 62.22 +1.02 +5.3 GlbBalA m 30.81 +.14 -1.9 GrfAmrcA m 52.46 +.62 +8.8 IncAmrcA m 22.70 +.31 +1.9 InvCAmrcA m 40.18 +.78 +6.0 NewWldA m 60.07 -.87 -8.3 NwPrspctvA m 43.38 +.13 +1.8 SmCpWldA m 55.00 -.32 +2.2 TheNewEcoA m 45.55 +.18 +3.5 WAMtInvsA m 45.79 +1.19 +9.6BairdAggrgateBdInstl 10.36 +.03 -2.3 CorPlusBdInstl 10.70 +.03 -2.0BaronAsstRetail b 75.68 +.88 +12.3 GrRetail b 73.55 +.62 +11.7 PtnrsRetail b 53.86 +.12 +12.3BerkshireFoc d 25.65 +.20 +16.5BlackRockAlCpEngyRsInvA m 10.51 +.04 -3.7 EqDivInstl 23.00 +.42 +6.7 GlbAllcIncInstl 19.00 +.12 -2.1 GlbAllcIncInvA m 18.87 +.11 -2.4 HYBdSvc b 7.49 -.01 +1.6 StrIncOpIns 9.67 +.01 +.5 TactOppsInvA m 15.26 +.06 +7.3BruceBruce 529.98 +12.91 +1.8CGMFoc 45.14 -1.43 -12.9ClipperClipper 112.09 +.48 +.6ColumbiaLgCpValA m 14.24 +.30 +3.0DFAEMktCorEqI 19.39 -.22 -12.0 EmMktsValInstl 27.35 -.26 -7.8 FvYrGlbFIIns 10.90 +.01 +.4 IntlCorEqIns 12.82 -.04 -7.5 IntlSmCoInstl 18.74 -.08 -7.7 IntlSmCpValIns 19.48 -.08 -11.6 USCorEq1Instl 23.36 +.35 +8.6 USCorEqIIInstl 21.79 +.29 +7.3 USLgCpValInstl 38.47 +.72 +5.7 USSmCpInstl 35.87 +.03 +5.5 USSmCpValInstl 37.34 +.03 +3.6 USTrgtedValIns 24.10 +.07 +2.8Delaware InvStrategicIncA m 7.78 -.02 -2.8 ValInstl 22.46 +.57 +10.8DeutscheCorEqA m 28.34 +.35 +7.9 CorEqS 28.64 +.36 +8.2 GNMAS 13.10 +.01 -2.0Dodge & CoxBal 106.69 +1.70 +6.0 Inc 13.27 +.03 -.9 IntlStk 41.46 +.04 -8.8 Stk 207.66 +5.02 +9.9DoubleLineTtlRetBdI 10.27 +.01 -.3 TtlRetBdN b 10.26 +.01 -.6DreyfusMidCpIdxInvs 37.17 +.41 +4.2 MnBd 11.32 +.02 -1.4 NYTxExBd 14.23 +.02 -1.9 OppcSmCpInv 35.19 -.30 +5.4 ShrtTrmIncD 9.99 -.01 -1.1Eaton VanceDivBldrA m 14.61 +.29 +8.3EdgewoodGrInstl 33.30 +.47 +14.4FMICommonStk 26.34 +.31 +3.0 LgCp 22.31 +.48 +9.9FPACptl 32.75 +.44 -1.8 Crescent d 34.14 -.03 +.8FederatedHiIncBdA f 7.29 +.02 +1.4 IntlSmMidCoA m 36.19 -.31 -6.8 KaufmannA m 6.17 -.02 +14.8Fidelity500IdxInsPrm 97.37 +2.10 +9.7 500IndexPrm 95.27 ... +7.6 AsstMgr50% 17.81 +.07 +.2 BCGrowth 92.32 +.15 +11.8 Balanced 22.40 +.18 +4.7 Canada 50.56 -.01 -6.8 Cap&Inc 9.72 -.01 +.3 Contrafund 12.93 +.16 +9.4 ContrafundK 12.93 +.16 +9.5 DivGro 29.11 +.68 +9.8 EmMkts 27.12 -.72 -14.0 EmergMketsOpps 17.96 -.43 -14.3 EmergingAsia 37.65 -.66 -15.1 ExMktIdxInPr 63.05 +.09 +6.3 Fidelity 45.13 +.81 +7.6 FocusedStock 25.96 +.70 +17.0 FourinOneIdx 44.49 +.51 +3.5 Frdm 2020 15.87 +.05 +.1 Frdm 2025 13.81 +.05 +.3 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 3.19 percent Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.38 2.37 +0.01 1.23 6-month T-bill 2.51 2.51 ... 1.34 52-wk T-bill 2.72 2.73 -0.01 1.51 2-year T-note 2.92 2.95 -0.03 1.63 5-year T-note 3.04 3.08 -0.04 2.01 7-year T-note 3.12 3.17 -0.05 2.21 10-year T-note 3.19 3.23 -0.04 2.34 30-year T-bond 3.42 3.43 -0.01 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.27 2.25 +0.02 1.59 Barclays USAggregate 3.66 3.64 +0.02 2.60 Barclays US Corp 4.31 4.29 +0.02 3.18 Barclays US High Yield 6.70 6.71 -0.01 5.59 Moodys AAA Corp Idx 4.20 4.23 -0.03 3.57 10-Yr. TIPS 1.14 1.15 -0.01 .46Commodities The price of U.S. crude oil fell Friday for the 10th day in a row. Wholesale gasoline also fell. Heating oil was little changed. Natural gas surged. Gold, silver and copper declined.Crude Oil (bbl) 60.19 60.67 -0.79 -0.4 Ethanol (gal) 1.25 1.27 -1.10 -5.6 Heating Oil (gal) 2.17 2.17 +0.21 +4.7 Natural Gas (mm btu) 3.72 3.54 +4.97 +25.9 Unleaded Gas (gal) 1.62 1.64 -1.39 -9.9 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1206.40 1222.90 -1.35 -7.7 Silver (oz) 14.10 14.39 -1.97 -17.3 Platinum (oz) 856.00 870.30 -1.64 -8.4 Copper (lb) 2.69 2.74 -1.85 -18.1 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.15 1.17 -1.70 -6.9 Coffee (lb) 1.18 1.20 -2.25 -6.9 Corn (bu) 3.70 3.74 -1.00 +5.4 Cotton (lb) 0.78 0.79 -1.16 -0.7 Lumber (1,000 bd ft) 331.10 332.00 -0.27 -26.1 Orange Juice (lb) 1.35 1.36 -0.51 -0.5 Soybeans (bu) 8.75 8.68 +0.89 -8.0 Wheat (bu) 5.02 5.08 -1.13 +17.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2975 -.0074 -.57% 1.3137 Canadian Dollar 1.3210 +.0028 +.21% 1.2695 USD per Euro 1.1336 -.0020 -.18% 1.1643 Japanese Yen 113.80 -.19 -.17% 113.32 Mexican Peso 20.1869 -.0245 -.12% 19.1089 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6747 +.0076 +.21% 3.5179 Norwegian Krone 8.4278 +.0371 +.44% 8.1378 South African Rand 14.3549 +.1826 +1.27% 14.2681 Swedish Krona 9.0744 +.0398 +.44% 8.3754 Swiss Franc 1.0055 -.0014 -.14% .9951 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3840 +.0047 +.34% 1.3045 Chinese Yuan 6.9570 +.0227 +.33% 6.6410 Hong Kong Dollar 7.8324 +.0052 +.07% 7.8000 Indian Rupee 72.635 -.068 -.09% 65.155 Singapore Dollar 1.3784 +.0028 +.20% 1.3594 South Korean Won 1130.87 +8.96 +.79% 1120.27 Taiwan Dollar 30.78 +.07 +.23% 30.21 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the euro, British pound and Canadian dollar. The U.S. currency weakened versus the Japanese yen, Swiss franc and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2030 17.25 +.07 +.7 GNMA 10.94 +.01 -2.0 GroCo 17.91 -.09 +10.7 GroCo 19.11 -.09 +9.9 GroCoK 19.12 -.09 +10.0 Independence 38.80 +.71 +7.0 IntlDiscv 40.82 +.01 -8.6 IntlGr 15.22 +.01 -3.3 IntlIdxInstlPrm 39.71 +.07 -5.8 IntlRlEstt 10.98 +.11 +.1 IntlVal 9.74 ... -7.2 InvmGradeBd 10.75 +.02 -1.8 JapanSmlrCo 17.27 +.16 -4.7 LatinAmerica 21.93 -.52 -9.8 LowPrStk 50.39 +.75 +4.1 LvrgdCoStk 27.58 -.20 -3.9 Magellan 10.48 +.20 +8.2 MegaCapStock 16.45 +.27 +9.1 MidCapValue 23.30 +.31 -3.2 NYMuniInc 12.65 +.02 -2.0 NewMillennium 40.95 +.47 +7.2 Nordic 50.29 -.26 -3.7 OTCPortfolio 11.38 -.10 +9.3 Overseas 46.75 -.12 -5.5 Puritan 22.28 +.28 +4.8 SCGrth 24.47 -.30 +12.3 TaxFreeBond 11.08 +.02 -1.4 TotalBond 10.18 +.01 -1.9 TtlMktIdxF 79.91 +1.45 +9.1 TtlMktIdxInsPrm 79.89 +1.46 +9.1 TtlMktIdxPrm 78.45 ... +7.2 USBdIdxInsPrm 11.04 +.02 -2.3 ValDiscv 28.50 +.67 +5.6Fidelity AdvisorLargeCapA m 34.44 +.52 +8.6 LimitedTermBdA m 11.20 ... -.6 NewInsI 33.01 +.39 +8.1 StgInc 11.94 -.01 NAFidelity SelectBiotechnology 21.16 -.42 +3.5 Energy 41.31 +.62 -2.7 Gold 16.39 -.51 -19.0 HealthCare 25.73 +.59 +19.7 HealthCareSvcs 107.32 +5.00 +34.5 Leisure 15.61 +.14 +4.3 Materials 72.68 +.45 -12.4 MedTech&Devcs 53.00 +1.51 +23.8 NaturalGas 22.55 +.54 -5.0 NaturalRes 26.85 +.34 -5.8 Pharmaceuticals 21.02 +.57 +17.1 Semicon 10.04 -.19 -5.7 Wireless 10.10 -.17 +3.1First EagleGlbA m 56.94 +.24 -2.2First InvestorsGlbA m 8.16 +.05 -.3 TtlRetA m 19.56 +.24 +.8FirsthandTechOpps 11.13 -.27 +14.3Franklin TempletonCATxFrIncA1 m 7.11 +.02 -1.8 EqIncA m 25.60 +.66 +7.5 FdrTFIncA1 m 11.43 +.02 -1.1 FloridaTFIncA1 m 10.29 ... ... GlbBdAdv 11.72 +.04 +1.5 GlbBdC m 11.79 +.03 +.7 Gr,IncA m 25.70 -.02 -2.5 GrA m 100.72 +1.84 +9.8 GrOppsA m 39.76 +.56 +10.4 IncA1 m 2.27 +.02 +1.3 IncAdv 2.25 +.02 +1.4 IncC m 2.30 +.02 +.7 RisingDivsA m 63.79 +1.64 +8.6 TtlRetA m 9.30 +.01 -2.7 UtlsC m 19.26 +.64 +.6GERSPUSEq 56.17 +1.28 +10.2GabelliAsstAAA m 59.65 +1.10 +6.8 EqIncAAA m 18.26 +.47 +3.7 Val25A m 15.94 +.29 +7.6GlenmedeSmCpEqAdv 29.83 +.37 +4.6Goldman SachsShrtDurGovtA m 9.68 -.01 -.3HarborCptlApprecInstl 75.20 +.34 +10.2Harding LoevnerIntlEqInstl d 21.12 -.09 -6.0HeartlandValPlusInv m 33.36 +.06 +4.9HennessyCrnrstnGrInv b 22.39 -.12 -3.3 GasUtilityInv b 29.53 +.94 -.6HodgesRetail m 42.24 -.50 -4.6INVESCODivIncInv b 24.17 +.66 +2.9 EngyA m 23.15 +.26 -6.4 EngyInv b 23.05 +.26 -6.4 EuropeanGrA m 36.00 -.16 -10.5 GrAllcA m 15.69 +.14 -.2 QualIncA m 11.28 ... -2.4 SmCpEqA m 15.08 -.07 +1.5 TechInv b 47.87 -.28 +7.2IvyAsstStratB m 18.72 +.06 +1.5JPMorganCPBondR6 7.91 +.01 -1.8 CoreBondR6 11.09 +.03 -1.8 InvCnsrvGrA m 12.45 +.05 -.1 MCapValL 39.74 +.59 +3.0Janus HendersonBalancedC m 33.98 +.50 +7.6 ContrarianT 19.91 +.01 +9.7 EnterpriseT 125.10 +1.01 +9.0 FlexibleBondS b 9.85 +.02 -2.8 GlobalLifeSciT 62.16 +.48 +16.9 GlobalValueT 15.02 +.26 +1.4 High-YieldT 8.09 ... +1.0 MidCapValueL 16.77 +.22 -.4 MidCapValueT 16.38 +.21 -.5 OverseasT 29.64 -.22 -7.9 ResearchT 49.60 +.54 +10.0 Short-TermBondT 2.97 ... +.4 SmallCapValueL 22.49 +.13 +.2 VentureT 80.02 -.71 +7.8John HancockBdI 15.10 +.03 -1.8 DiscpValI 22.11 +.46 +6.8 DiscpValMCI 22.44 +.41 -.2 MltMgLsBlA b 14.80 +.09 +.2 MltmgrLsGr1 b 15.76 +.11 +.3Litman GregoryMtrsIntlInstl 15.56 -.30 -8.5Lord AbbettShrtDurIncF b 4.14 ... +.8MFSMAInvsTrustB m 32.12 +.65 +6.6 ValI 40.27 +.99 +4.4MainStayMacKHYCorpBdA m 5.54 +.01 +2.0Mairs & PowerGrInv 125.56 +3.01 +9.3Manning & NapierPrBlndCnsrvTrmS 13.47 +.07 -.2 PrBlndMaxTrmS 20.95 +.15 +4.0Marsico21stCentury 30.93 +.22 +15.1MatthewsAsianGrIncInv 15.27 -.18 -9.5MeridianGrLegacy d 44.25 +.02 +13.3Metropolitan WestTtlRetBdI 10.19 +.02 -2.3 TtlRetBdPlan 9.59 +.02 -2.1Midas FundsMidas m .99 -.03 -18.2 MidasMagic m 19.01 +.50 +6.2NeedhamGrRetail x 35.62 -6.83 -4.5Neuberger BermanSmCpGrInv 41.49 +.06 +25.0NicholasNicholas 65.21 +1.57 +11.9NuveenNYMnBdI 10.58 +.02 -1.2Oak AssociatesEmergTech 5.32 -.04 +7.9 LiveOakHlthSci 21.02 +.67 +13.6 PinOakEq 67.96 +1.60 +10.0 RedOakTechSel 27.20 +.22 +12.7OakmarkEqAndIncInv 31.61 +.31 +1.1 GlbInv 30.14 -.12 -6.0 IntlInv 23.81 -.48 -14.4 Inv 82.61 +1.33 +1.6 SelInv 40.65 -.07 -12.7Old WestburyLgCpStrats 14.21 +.15 +1.0OppenheimerDevMktsY 37.73 -1.03 -9.3 GlbStrIncA m 3.66 -.01 -2.5PGIM InvestmentsJenUtlA m 14.42 +.45 +1.2 JennisonBldA m 21.41 +.20 +6.6 QMAIntlEqC m 6.72 -.01 -10.5 QMASmCpValZ 18.98 +.15 -.9 TtlRetBdZ 13.80 +.03 -1.9PIMCOAlAstInstl 11.39 +.01 -2.1 IncA m 11.80 -.02 -.3 IncI2 11.80 -.02 ... IncInstl 11.80 -.02 +.1 ShrtTrmIns 9.89 ... +2.4 TtlRetIns 9.84 +.02 -1.9PRIMECAP OdysseyAgrsGr 45.77 -.08 +10.7 Gr 39.58 +.35 +12.1 Stk 32.72 +.53 +8.2PaxBalIndvInv b 22.33 +.29 +2.4PioneerA m 30.45 +.76 +10.7PrincipalDiversIntlIns 12.36 -.09 -9.7 SAMgCnsGA m 18.09 +.18 +1.9PutnamGlbUtlsB m 13.56 +.32 -1.2 IntlGrB m 18.06 -.18 -9.8 SmCpValA m 12.88 -.06 +.7ReynoldsBlueChipGr b 61.00 +.57 +10.3RoyceSmCpValSvc m 10.32 -.03 +8.3RydexElectronicsInv 122.95 -1.91 -9.1 HCH b 28.04 +.67 +15.1 NASDAQ100Inv 37.29 +.41 +11.2SchwabHC 26.91 +.84 +13.5 SP500Idx 43.54 +.95 +9.7State FarmGr 81.51 +1.99 +7.0Sterling CapitalStrtonSmCpVlIns 83.85 +1.69 +.3T. Rowe PriceBCGr 107.01 +1.99 +13.3 Bal 23.83 +.21 +1.0 Comm&TeInv 100.69 +.04 +5.7 CorpInc 8.96 +.02 -4.0 CptlAprc 29.62 +.50 +6.5 EMStk d 38.19 -.94 -13.0 EqIdx500 d 74.74 +1.61 +9.5 EqInc 33.03 +.65 +4.4 FinclSvcs 27.89 +.45 +4.4 GNMA 8.80 ... -1.7 GlbTech 15.34 -.48 -8.7 GrStk 67.65 +.95 +9.5 HlthSci 79.63 +1.22 +15.2 InsLgCpGr 41.88 +.74 +15.6 IntlEqIdx d 13.17 +.02 -6.8 IntlStk d 16.93 -.14 -7.5 IntlValEq d 13.36 +.01 -10.3 MdCpGr 92.83 +.63 +9.8 MdCpVal 30.38 +.45 +3.4 NJTFBd 11.68 +.01 -.3 NewAmericaGr 53.36 +1.05 +13.3 NewAsia d 16.43 -.47 -15.0 NewHorizons 60.91 -.45 +20.1 NewInc 9.01 +.02 -2.3 OverseasStk d 10.27 -.03 -8.0 RlEstt d 27.86 +.98 -.8 Rtr2020 22.31 +.14 +.7 Rtr2025 17.40 +.11 +.8 Rtr2030 25.65 +.18 +1.0 Rtr2035 18.76 +.13 +.9 Rtr2040 26.94 +.20 +1.1 RtrBal 15.09 +.06 +.5 SciandTech 45.33 -1.47 +2.2 SpectrumGr 24.22 +.19 +2.0 SpectrumInc 12.08 +.03 -1.3 SummitMnIncInv 11.48 +.01 -1.2 TFShrtInterm 5.48 ... -.7 TxEfficientEq d 31.45 +.36 +12.5 Val 36.84 +.76 +1.9Third AvenueValIns d 43.61 -1.49 -10.0ThompsonBd 11.41 ... +2.6 LgCp 66.82 +.87 +6.0ThornburgInvmIncBldrA m 21.12 +.18 +1.8ThriventIncA m 8.71 +.03 -2.4TocquevilleGold m 28.78 -1.21 -20.6TouchstoneLargeCpFocA m 45.61 +.99 +12.2TransamericaAsAlGrC m 14.11 +.06 -.9 AsAlModC m 11.65 +.04 -1.6U.S. Global InvestorGlbRes b 4.89 -.09 -16.0 GoldPrcMtls b 6.55 -.11 -13.4USAACrnrstnMod 14.31 +.06 -1.6 GrInc 25.47 +.51 +5.9 GvtSec 9.40 ... -1.7 HiInc d 7.84 ... +1.7 PrcMtlsMnral 10.55 -.37 -17.4 SciTech 27.22 +.24 +2.2 TELngTrm 12.86 +.01 -.8 TrgtRet2040 13.83 +.13 -.4 TrgtRet2050 14.01 +.14 -.4 WldGr 31.40 +.35 +1.0Value LinePremGr b 36.40 +.82 +14.3Vanguard500IdxAdmrl 257.32 +5.56 +9.8 500IdxInv 257.30 +5.56 +9.7 BalIdxAdmrl 34.95 +.44 +4.8 BalIdxIns 34.96 +.45 +4.8 CAITTxExAdm 11.41 +.01 -1.1 CnvrtSecInv 13.41 +.03 +1.0 CptlOppAdmrl 163.12 +2.16 +10.5 CptlOppInv 70.58 +.94 +10.4 DevMIdxAdmrl 12.90 +.01 -6.4 DevMIdxIns 12.92 +.01 -6.4 DivGrInv 28.24 +.88 +13.9 EMStkIdxInAdm 32.04 -.57 -11.9 EqIncAdmrl 78.21 +1.86 +6.5 ExplorerAdmrl 97.31 +.08 +15.9 ExtMktIdxAdmrl 85.41 +.13 +6.3 ExtMktIdxIns 85.40 +.12 +6.3 FAWexUSIIns 95.53 -.28 -7.3 FAWexUSIdxInv 19.13 -.05 -7.4 GNMAAdmrl 10.02 +.01 -1.8 GlbEqInv 30.65 +.21 +.4 GrIdxAdmrl 76.98 +1.23 +10.0 GrIdxIns 76.99 +1.24 +10.1 GrandIncInv 49.69 +1.11 +9.8 HCAdmrl 92.59 +3.04 +12.2 HYCorpAdmrl 5.67 ... +1.4 HYTEAdmrl 10.98 +.02 -.4 InTrBdIdxAdmrl 10.78 +.01 -2.9 InTrInGdAdm 9.27 ... -2.3 InTrTEAdmrl 13.66 +.02 -1.1 InPrtScAdmrl 24.52 +.06 -2.1 InPrtScIns 9.99 +.03 -2.1 InsIdxIns 253.87 +5.49 +9.8 InsIdxInsPlus 253.89 +5.49 +9.8 InsTrgRt2020Ins 22.32 +.14 +1.0 InsTtlSMIInPls 61.48 +1.14 +9.3 IntlGrAdmrl 88.66 -1.64 -5.3 IntlValInv 36.36 -.02 -6.2 LTInGrdAdm 9.38 +.10 -6.2 LTTEAdmrl 11.15 +.02 -1.3 LfStrGrInv 33.00 +.28 +1.7 LfStrModGrInv 26.60 +.18 +1.0 LgCpIdxInv 51.50 +1.07 +9.5 LtdTrmTEAdmrl 10.77 ... ... MCpGrIdxInv 51.73 +.44 +6.4 MdCpIdxAdmrl 191.30 +2.51 +5.4 MdCpIdxIns 42.26 +.55 +5.4 MdCpIdxInsPlus 208.42 +2.73 +5.4 MorganGrAdmrl 98.52 +1.39 +11.1 MorganGrInv 31.75 +.45 +11.0 PrmCpAdmrl 143.91 +2.44 +12.6 PrmCpCorInv 28.12 +.49 +9.7 RlEstIdxAdmrl 114.23 +3.71 -.2 SCpValIdxAdm 56.10 +.60 +4.4 SCpValIdxI 31.36 +.34 +4.5 STBdIdxAdmrl 10.19 ... -.4 STInvmGrdAdmrl 10.39 -.01 -.1 STInvmGrdIns 10.39 -.01 -.1 STTEAdmrl 15.67 ... +.8 SeledValInv 28.41 +.49 -5.8 SmCpIdxAdmrl 71.80 +.37 +6.9 SmCpIdxIns 71.80 +.37 +6.9 StarInv 26.44 +.17 +1.7 StrEqInv 34.00 +.39 +4.6 TrgtRtr2015Inv 15.19 +.07 +.6 TrgtRtr2020Inv 31.08 +.19 +1.0 TrgtRtr2025Inv 18.30 +.12 +1.2 TrgtRtr2030Inv 33.29 +.25 +1.5 TrgtRtr2035Inv 20.48 +.17 +1.7 TrgtRtr2040Inv 35.40 +.31 +1.9 TrgtRtr2045Inv 22.25 +.20 +2.0 TrgtRtr2050Inv 35.81 +.33 +2.0 TrgtRtrIncInv 13.24 +.06 +.2 TtBMIdxAdmrl 10.24 +.02 -2.3 TtBMIdxIns 10.24 +.02 -2.3 TtBMIdxInsPlus 10.24 +.02 -2.3 TtInBIdxAdmrl 21.79 +.01 +1.5 TtInBIdxIns 32.70 +.02 +1.5 TtInBIdxInv 10.90 +.01 +1.5 TtInSIdxAdmrl 27.01 -.08 -7.5 TtInSIdxIns 108.01 -.33 -7.5 TtInSIdxInsPlus 108.03 -.33 -7.4 TtInSIdxInv 16.15 -.05 -7.5 TtlSMIdxAdmrl 69.20 +1.27 +9.3 TtlSMIdxIns 69.22 +1.28 +9.3 TtlSMIdxInv 69.18 +1.28 +9.2 ValIdxAdmrl 42.29 +1.06 +9.3 ValIdxIns 42.29 +1.06 +9.3 WlngtnAdmrl 72.14 +1.22 +4.4 WlngtnInv 41.77 +.71 +4.3 WlslyIncAdmrl 63.30 +.71 +1.0 WlslyIncInv 26.13 +.29 +.9 WndsrAdmrl 76.79 +1.41 +1.5 WndsrIIAdmrl 67.63 +1.09 +6.4 WndsrIIInv 38.11 +.62 +6.3VictorySpecValA m 26.87 +.59 +2.7WasatchGlbValInv d 8.98 +.16 +4.7Wells FargoTarget2010Adm 10.68 +.08 -.4Western AssetCorPlusBdI 11.00 +.01 -3.5 WAMngdMuniA 15.66 +.02 -.8Wintergreen FundInv m 12.04 -.03 -8.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSBy RICARDO ALONSO-ZALDIVARASSOCIATED PRESSWASHINGTON „ Medicare is experimenting with a new direction in health care. Starting next year, seniors in many states will be able to get additional services such as help with chores and respite for caregivers through private Medicare Advantage insurance plans. Theres a growing recognition that such practical help can have a meaningful impact on patients well-being „ and reduce some costs for taxpayers. A couple of hundred dollars to install grab bars in the shower can prevent a fall leading to a broken hip, a life-changing injury. That may also help elderly people stay in their homes longer. The newly covered services are similar to what people might need if they required long-term care, said Howard Gleckman, a senior researcher at the nonpartisan Urban Institute think tank. It begins to break down the wall between longterm care and Medicare, which, with very few exceptions, has never paid for long-term care,Ž Gleckman said. Change is starting slowly. Policymakers have yet to “gure out how to bring similar bene“ts to traditional Medicare, still the choice of 2 out of 3 seniors. The new services will be offered by some Medicare Advantage plans in more than 20 states next year, and thats expected to grow over time. There has to be a health-related reason to qualify, and costs will vary among plans. In some plans, theres no added cost. But limits do apply. For example, a plan may cover one day per week at an adult day care center. Nearly 23 million Medicare bene“ciaries, or more than 1 in 3, are expected to be covered by a Medicare Advantage plan next year. The private plans generally offer lower out-of-pocket costs in exchange for limits on choice of doctors and hospitals and other restrictions such as prior authorization for services. Its a growing business for insurers. Medicare Advantage open enrollment for 2019 ends Dec. 7. But its not easy to use Medicares online plan “nder to search for plans with expanded bene“ts, so bene“ciaries and their families will have to rely on promotional materials that insurers mail during open enrollment. For years, Medicare has permitted private plans to offer supplemental bene“ts not covered by the traditional program. Think free gym memberships, transportation to medical appointments or home-delivered meals following a hospitalization. The new bene“ts take that to a higher level, with Medicares blessing. It is a big concept, in the sense that it is of“cially encouraging plans to get across the line into the many, many things that affect the health and well-being of bene“ciaries,Ž said Marc Russo, president of insurer Anthems Medicare business. I, for one, who have been in and around Medicare for decades, believe it pays.Ž Insurers under Anthems corporate umbrella are offering different packages in 12 of 21 states where they operate Medicare plans. They can include alternative medicine, like acupuncture, or adult day care center visits or a personal helper at home. Other major insurers like UnitedHealthcare and Humana are participating. Its a calculated gamble for insurers, who still have to make a pro“t. And the limited new bene“ts are no substitute for full long-term care coverage, which many people need for at least part of their lives and remains prohibitively expensive. Seniors trying to get long-term care through Medicaid, the program for low-income people, must spend down their life savings. Medicare policy has not kept up with the times,Ž said Sen. Ron Wyden, D-Ore., one of the authors of bipartisan legislation seen as a catalyst for expanded services through Medicare Advantage. Wyden said hes working to bring similar options to traditional Medicare.Medicare expands access to in-home support for seniors By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks fell Friday as a combination of weak economic data from China and disappointing earnings hurt technology and internet companies. Crude oil prices fell for the 10th day in a row. Auto sales in China fell in October for the fourth month in a row and are down 13 percent from a year ago, the latest sign its economy is under pressure. Concerns about Chinas economy and its trade dispute with the U.S. contributed to the global stock market skid in October. The stocks that fared the worst during that time included tech and internet companies and retailers, which all took sharp losses Friday. China has played such a critical role in driving global growth,Ž said Kristina Hooper, chief global market strategist for Invesco. (Investors) are having concerns that these tariff wars are essentially going to kick China when its down.Ž U.S. crude oil slipped 0.8 percent to extend its losing streak. Its fallen for “ve weeks in a row and tumbled 21 percent since Oct. 3. The S&P 500 index dropped 25.82 points, or 0.9 percent, to 2,781.01. The Dow Jones Industrial Average fell 201.92 points, or 0.8 percent, to 25,989.30. The Nasdaq composite sank 123.98 points, or 1.6 percent, to 7,406.90.Stocks skid as tech companies fall; oil plunge continues MORE HEADLINE NEWS FROM AROUND THE NATIONJustice Ruth Bader Ginsburg out of hospital after fallWASHINGTON (AP) „ Supreme Court Justice Ruth Bader Ginsburg was released from the hospital Friday after having been admitted for treatment and observation after fracturing three ribs in a fall. Supreme Court spokeswoman Kathy Arberg said the 85-year-old justice is doing wellŽ and working from home. Ginsburg, the Supreme Courts oldest justice, fell in her of“ce at the court on Wednesday evening and went to George Washington University Hospital in Washington early Thursday after experiencing discomfort overnight, the court said. On Friday morning, before the Supreme Court announced her release from the hospital, President Donald Trump told reporters at the White House that he had good wishes for the leader of the courts liberal wing, despite harsh words between them previously.Trump insults reporters, claims Acosta video wasnt alteredNEW YORK (AP) „ Before hopping on a plane to Paris on Friday, President Trump insulted some more reporters, threatened that others may have their White House credentials pulled like CNNs Jim Acosta and disputed reports that his press secretary spread a doctored video of Acostas encounter with a White House intern. During a brief media availability outside the White House, the president gave more fodder to fans who enjoy watching him scrap with journalists. Trump said nobody manipulatedŽ a video distributed by White House press secretary Sarah Sanders that showed Acosta resisting an interns attempt to take a microphone from him during a news conference on Friday. A video expert had told The Associated Press that the video appeared doctored to speed up Acostas arm movement and make his gesture more threatening; the White House used that encounter to justify pulling Acostas credentials. While Trump called the reporter who asked about the video dishonest,Ž that was mild compared to his treatment of April Ryan, a White House correspondent for American Urban Radio Networks, and CNNs Abby Phillip. Phillip asked Trump whether he wanted Matt Whitaker, the newly appointed acting attorney general, to rein in Special Counsel Robert Mueller. What a stupid question you asked,Ž Trump replied. What a stupid question and I watch you a lot and you ask a lot of stupid questions.ŽAnother Keystone XL setback: Environmental review orderedWASHINGTON (AP) „ In a setback for the Trump administration, a federal judge has blocked a permit for construction of the Keystone XL oil pipeline from Canada and ordered of“cials to conduct a new environmental review. Environmentalists and tribal groups cheered the ruling by a U.S. district judge in Montana, while President Donald Trump called it a political decisionŽ and a disgrace.Ž The 1,184-mile pipeline would begin in Alberta and shuttle as much as 830,000 barrels a day of crude through a half dozen states to terminals on the Gulf Coast.

PAGE 24

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 10, 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. 131.44 101.81 HanoverIns 2.16 61 111.74 +2.74 +3.4 56.50 35.76 HarleyD 1.48 14 40.73 +.93 -19.9 6.23 2.90 Harmonic ... dd 5.92 -.24 +41.0 175.50 136.77 HarrisCorp 2.74f 27 153.14 +6.11 +8.1 30.05 15.55 Harsco .20m 71 27 .85 -.15 +49.3 59.20 43.31 HartfdFn 1.20 16 46.59 +1.70 -17 .2 38.72 31.72 HawaiiEl 1.24 26 37 .56 +.63 +3.9 56.20 35.04 HlthCSvc .78 ... 44.11 +.77 -16.3 4.75 2.17 HeclaM .01e dd 2.43 -.15 -38.8 24.16 16.60 Hersha rs 1.12 24 18.13 +.77 +4.2 115.82 89.10 Hershey 2.89 24 108.58 +2.74 -4.3 25.63 13.01 HertzGl ... ... 19.41 +4.66 -12.2 19.48 12.82 HP Ent n .45e 13 15.72 -.17 +9.5 28.32 17 .16 HilltopH .28 10 19.89 -.10 -21.5 13.95 4.74 HimaxTch .10e 30 4.41 -1.02 -57 .7 83.28 40.34 HollyFront 1.32 16 64.70 -1.79 +26.3 215.43 162.29 HomeDp 4.12 24 185.99 +6.06 -1.9 37 .29 26.04 Honda .84e ... 28.50 +.07 -16.4 167 .72 139.30 HonwllIntl 3.28f 43 150.32 +4.84 -2.0 44.67 30.69 Hormel s .75 25 45.02 +1.82 +23.7 31.27 23.83 HospPT 2.12 10 26.48 +.74 -11.3 22.47 17 .93 HostHotls 1.00a 46 18.90 +.22 -4.8 31.03 20.51 HuanPwr 2.45e ... 22.87 +.22 -8.5 149.03 97 .02 Hubbell 3.36f 18 110.00 +2.03 -18.7 355.88 231.90 Humana 2.00 29 338.95 +15.90 +36.6 16.60 13.04 HuntBncsh .56 14 14.67 +.38 +0.8 276.69 201.91 HuntgtnIng 3.44f 21 223.65 +3.16 -5.1 256.22 146.09 IdexxLab s ... 62 207 .17 +2.26 +32.5 20.58 11.47 ING .14e ... 12.81 -.09 -30.6 13.11 11.25 iShGold ... q 11.60 -.22 -7 .3 47 .85 30.65 iShBrazil .67e q 39.46 -2.15 -2.4 102.54 91.67 iShSelDiv 3.03e q 98.21 +1.96 -0.4 54.00 37 .85 iShChinaLC .87e q 39.89 -1.19 -13.6 52.08 37 .58 iShEMkts .59e q 39.80 -1.02 -15.5 75.27 60.58 iS Eafe 1.66e q 63.41 +.06 -9.8 88.04 83.99 iShiBxHYB 5.09 q 84.36 +.09 -3.3 122.97 100.22 iShNsdBio s ... q 107 .73 -.37 +0.9 173.39 142.50 iShR2K 1.77e q 154.08 +.08 +1.1 94.20 82.16 iShCorHiDv 2.90e q 91.32 +2.45 +1.3 38.72 35.81 iShUSPfd 2.13a q 36.11 +.22 -5.1 101.89 79.59 Idacorp 2.52f 24 98.00 +3.37 +7 .3 179.07 119.38 ITW 4.00 24 132.56 +1.85 -20.6 27 .10 21.11 IndBkMI .60 18 23.16 +.42 +3.6 105.76 79.63 IngerRd 2.12 24 102.86 +4.68 +15.3 146.28 89.48 Ingredion 2.50f 14 104.75 +1.26 -25.1 57 .60 42.04 Intel 1.20 18 48.11 +1.60 +4.2 133.74 51.05 InterceptP ... dd 108.81 -.74 +86.3 171.13 114.09 IBM 6.28 9 123.54 +9.44 -19.5 31.00 15.01 IntlGmeT n .80 ... 15.55 -2.54 -41.3 66.94 39.60 IntPap 1.90 15 46.22 +.68 -20.2 3.63 1.29 Intersectns ... dd 3.61 +.08 +59.7 581.12 359.75 IntSurg s ... 78 532.56 +16.34 +45.9 57 .92 39.07 IonisPhm ... cc 51.50 -.20 +2.4 41.52 30.22 IronMtn 2.44f 28 32.77 +1.59 -13.1 62.70 45.35 iShCorEM .95e q 48.03 -1.18 -15.6 16.98 9.85 ItauUnibH .58e ... 13.56 -.10 +4.4J-K-L 50.68 21.58 JD.com ... 11 21.70 -2.35 -47 .6 119.33 95.95 JPMorgCh 2.24f 15 111.29 +2.91 +4.1 A-B-C 48.19 41.41 AFLAC s 1.04 14 45.04 +2.14 ... 39.32 28.85 AT&T Inc 2.00 6 30.69 +.17 -21.1 74.15 54.32 AbbottLab 1.12 31 72.79 +2.60 +27 .5 125.86 77 .50 AbbVie 4.28f 16 88.79 +9.23 -8.2 29.69 11.62 AberFitc .80 11 18.88 -1.38 +8.3 30.35 13.25 AccelrDiag ... dd 14.67 -1.51 -44.0 6.15 3.20 Accuray ... dd 5.01 +.26 +16.5 84.68 57 .29 ActivsBliz .34f 31 55.01 -13.98 -13.1 84.59 28.24 Adient n 1.10 ... 21.52 -10.73 -72.7 277 .61 165.68 AdobeInc ... 51 244.84 +5.20 +39.7 87 .38 40.43 AdvEnId ... 12 43.37 -3.50 -35.7 34.14 9.04 AMD ... cc 21.03 +.80 +104.6 39.90 29.13 Aecom ... 12 32.72 +1.86 -11.9 121.32 41.53 AeroViron ... 47 102.42 +8.54 +82.4 209.75 166.89 Aetna 2.00 21 209.36 +11.15 +16.1 2.65 .83 AeviGeno ... dd 1.30 +.10 +8.3 75.00 60.42 Agilent .60 79 67 .27 +1.34 +0.4 25.30 17 .86 Aircastle 1.20f 7 19.77 -.10 -15.5 2.91 1.37 AlaskCom ... 11 1.53 +.04 -42.9 144.99 86.75 Albemarle 1.34f 17 102.38 -4.06 -19.9 62.35 33.08 Alcoa Cp ... 17 34.36 -2.57 -36.2 140.77 102.10 Alexion lf ... 43 123.44 +.62 +3.2 211.70 130.06 Alibaba ... 43 144.85 -2.74 -16.0 30.25 21.02 AllegTch ... dd 27 .12 -.39 +12.3 181.45 105.21 AllegiantT 2.80 10 121.98 -.92 -21.2 197 .00 142.81 Allergan 2.88 10 165.52 +2.47 +1.2 81.24 66.64 Allete 2.24 23 76.85 +3.26 +3.3 21.90 15.55 AllnceRes 2.10f 5 19.55 +1.28 -0.8 31.24 24.01 AlliBern 2.57e 14 29.95 +1.47 +19.6 45.52 36.84 AlliantEg s 1.34 22 44.61 +2.14 +4.7 53.76 37 .41 AllisonTrn .60 16 46.13 +1.49 +7 .1 105.36 88.29 Allstate 1.84 14 93.72 +4.17 -10.5 153.99 71.85 AlnylamP ... dd 72.41 -15.85 -43.0 1273.89 980.64 Alphabet C ... 29 1066.15 +8.36 +1.9 1291.44 984.00 Alphabet A ... 32 1077 .02 +5.53 +2.2 10.03 8.65 AlpTotDiv .69 q 8.67 ... -8.4 11.89 9.01 AlpAlerMLP 1.35e q 9.93 +.12 -8.0 2050.50 1108.77 Amazon ... cc 1712.43 +46.90 +46.4 66.23 31.41 Ambarella ... cc 35.00 -1.34 -40.4 7 .43 3.86 Ambev .05e 7 4.24 -.22 -34.4 67 .23 51.89 Ameren 1.90f 24 67 .32 +3.71 +14.1 6.50 5.17 AFMulti .50 20 5.85 +.13 -3.3 19.91 13.62 AMovilL .17e 21 14.50 -.67 -15.5 78.07 62.71 AEP 2.68f 18 75.32 +3.30 +2.4 111.77 87 .54 AmExp 1.56f 16 108.28 +4.57 +9.0 65.57 50.06 AmStsWtr 1.10f 39 64.43 +3.37 +11.3 92.79 76.04 AmWtrWks 1.82 39 89.61 +2.69 -2.1 48.37 34.95 Amerigas 3.80 30 36.95 +.85 -20.1 183.90 120.79 Ameriprise 3.60 10 127 .66 +1.21 -24.7 106.27 73.19 AmeriBrgn 1.60f 11 88.86 +.29 -3.2 81.92 64.91 Ametek .56f 31 74.45 +1.82 +2.7 210.19 163.31 Amgen 5.28 17 193.16 +6.10 +11.1 97 .56 80.42 Amphenol .92 35 91.14 +.74 +3.8 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 122.41 72.88 ABInBev 3.19e 18 74.62 -1.89 -33.1 290.84 213.17 Anthem 3.00 18 287 .06 +19.06 +27 .6 5.76 4.20 Anworth .60 12 4.42 +.05 -18.8 50.03 33.60 Apache 1.00 23 37 .08 +1.14 -12.2 6.18 4.95 ApolloInv .60 ... 5.39 +.15 -4.8 233.47 150.24 Apple Inc 2.92 24 204.47 -2.28 +20.8 50.30 17 .95 ApldOptoel ... 13 21.66 +1.17 -42.7 39.55 32.12 AquaAm .88 25 33.13 +.21 -15.5 51.45 29.40 ArcBest .32 14 39.90 -1.59 +11.6 31.17 16.47 Arconic .24 dd 20.77 -.39 -23.8 17 .60 15.03 AresCap 1.56 9 17 .58 +.43 +11.8 25.95 18.00 AresMgmt 1.05e 15 22.13 +1.10 +10.6 313.37 200.49 AristaNetw ... 44 244.43 -13.34 +3.8 20.21 10.21 ArrayBio ... dd 16.73 +.26 +30.7 30.90 21.55 ArrisIntl ... 35 30.72 +5.67 +19.6 87 .26 64.04 ArrowEl ... 11 74.33 -.65 -7 .6 86.63 64.13 Ashland 1.00f 46 83.63 +7 .30 +17 .5 41.28 31.99 AstraZen s 1.37e 10 40.97 +3.12 +18.1 40.97 20.58 AtHomGr n ... 37 27 .57 -2.68 -9.3 98.40 76.46 ATMOS 1.94 18 96.69 +4.55 +12.6 8.12 5.39 AuroraC n ... ... 7 .29 +.27 -2.7 153.51 107 .61 AutoData 3.16f 39 147 .19 +6.47 +25.6 123.67 86.06 AveryD 2.26 26 92.00 -.42 -19.9 50.88 26.97 AvisBudg ... 11 32.23 +2.06 -26.5 52.91 47 .50 Avista 1.49 29 52.58 +.33 +2.1 39.75 22.00 B&G Foods 1.90 8 29.05 +2.08 -17 .4 49.06 38.75 BCE g 3.02 ... 40.99 +.58 -14.6 16.97 10.08 BGC Ptrs .72 dd 11.07 +.63 -26.7 47 .92 35.50 BHPBil plc 1.66e ... 41.46 -.45 +2.9 47 .83 36.15 BP PLC 2.38 22 41.24 +.26 -1.9 37 .23 19.10 BP Pru 3.60e 5 28.89 -2.52 +43.7 284.22 177 .80 Baidu ... 7 183.75 -10.94 -21.5 117 .79 70.23 Balchem .42f 39 90.12 -4.13 +11.8 49.18 34.71 BallCorp s .40 25 48.68 +1.32 +28.6 5.94 2.57 BallardPw ... dd 2.82 +.08 -36.1 11.98 6.50 BcoBrad s .06a ... 9.49 -.36 +1.8 33.05 25.81 BkofAm .60 14 28.52 +.63 -3.4 84.71 73.79 BkMont g 3.84e ... 74.83 -.30 -6.5 58.99 45.16 BkNYMel 1.12f 12 48.50 +1.29 -10.0 66.78 52.63 BkNova g 3.28f 8 53.59 -.68 -17 .0 56.50 25.59 B iPVxST rs ... q 33.31 -3.37 +19.3 8.00 4.10 BarnesNob .60 dd 6.83 +.13 +1.9 15.52 9.53 BarrickG .12 72 12.91 -.26 -10.8 78.38 61.05 Baxter s .76 30 63.48 +1.30 -1.8 23.24 8.16 BeazerHm ... 10 8.64 -.37 -55.0 265.87 209.91 BectDck 3.00 98 243.26 +7 .68 +13.6 24.74 13.03 BedBath .64 5 14.02 -.69 -36.2 53.00 40.86 Bemis 1.24 20 48.13 +1.49 +0.7 224.07 180.44 BerkH B ... 30 219.63 +13.06 +10.8 64.42 36.20 BigLots 1.20 11 42.82 +.10 -23.7 8.31 4.25 Biocryst ... dd 7 .70 -.29 +56.8 388.67 249.17 Biogen ... 18 325.20 +12.50 +2.1 64.14 50.49 BlkHillsCp 2.02f 19 63.17 +2.86 +5.1 14.55 8.63 BlackBerry ... dd 9.30 -.07 -16.7 44.00 32.81 BlkHlthSci 2.40 q 40.83 +2.79 +11.9 15.45 12.50 BlkMuniast .65a q 12.75 -.08 -14.8 40.60 29.58 Blackstone 2.70e 12 33.99 +.79 +6.2 394.28 259.56 Boeing 6.84 34 369.34 +13.30 +25.2 2228.99 1630.56 BookingHl ... 27 1937 .64 +62.63 +11.5 58.22 35.71 BorgWarn .68 11 38.79 -1.59 -24.1 329.95 160.40 BostBeer ... 39 315.37 +24.97 +65.0 40.44 23.85 BoydGm .24 17 24.95 -2.84 -28.8 27 .34 13.33 BrigStrat .56 9 15.42 +.08 -39.2 54.14 32.03 Brinker 1.52 16 49.25 +3.90 +26.8 71.45 41.69 BritATob s 2.24e ... 41.75 -1.76 -37 .7 11.09 6.28 Brookdale ... dd 8.86 -.03 -8.7 46.88 36.84 BrkfInfra s 1.88 30 40.32 +1.49 -10.0 69.82 48.27 Brunswick .84 14 52.30 -.98 -5.3 57 .19 31.41 Bu ckeye 5.05 dd 32.41 -.58 -34.6 6.26 2.84 CBL Asc .30m dd 3.06 -.01 -45.9 51.91 40.48 CMS Eng 1.43 31 50.14 +2.00 +6.0 15.65 9.67 CNH Indl .14e cc 10.03 -.78 -25.1 26.00 11.11 CVR Rfng 2.95e 9 17 .28 -.75 +4.4 83.88 60.14 CVS Health 2.00 14 79.83 +6.74 +10.1 14.50 7 .95 CaesarsEnt ... dd 8.51 -1.02 -32.7 52.30 39.50 Cal-Maine .44e 11 49.58 +.97 +11.5 13.73 10.60 CalaCvHi 1.02 q 11.02 +.17 -7 .0 25.45 18.97 CalAmp ... 48 19.86 -.50 -7 .3 46.15 35.25 CalifWtr .75 32 44.21 +2.35 -2.5 9.95 4.34 CalumetSp ... dd 3.86 -.88 -49.9 95.67 78.19 CamdenPT 3.08 25 92.54 +3.01 +0.5 51.07 32.63 CampSp 1.40 14 38.97 +2.09 -19.0 100.01 84.88 CIBC g 4.49e 7 87 .14 +.26 -10.5 91.90 70.59 CdnNR gs 1.82f ... 85.72 +.68 +3.9 38.20 26.90 CdnNRs gs 1.34 ... 28.16 -.48 -21.2 59.25 31.82 CanopyGr n ... ... 39.14 +2.00 -24.0 106.50 84.94 CapOne 1.60 13 90.40 +3.53 -9.2 16.72 7 .18 CapSenL ... dd 8.22 -1.20 -39.1 9.37 6.58 CapsteadM .64 11 7 .34 +.08 -15.1 1.90 .69 CpstnTur rs ... dd .83 -.01 +7 .8 75.75 48.14 CardnlHlth 1.90 dd 55.31 +3.87 -9.7 81.67 57 .05 CarMax ... 16 65.72 -4.07 +2.5 72.70 53.47 Carnival 2.00 13 58.54 +1.47 -11.8 61.49 41.01 CarpTech .80 34 43.83 -2.07 -14.0 31.57 13.50 Carrizo ... 40 19.03 +1.32 -10.6 173.19 112.06 Caterpillar 3.44 12 126.91 +1.12 -19.5 70.82 47 .90 CedarF 3.70f 14 52.72 +1.03 -18.9 8.51 4.79 Cemex .29t ... 5.31 -.10 -29.2 11.52 7 .09 CenovusE .20 7 8.94 +.19 -2.1 30.17 24.81 CenterPnt 1.11 20 28.13 +1.17 -0.8 24.20 13.16 CntryLink 2.16 8 18.91 -2.06 +13.4 59.83 41.97 ChemFinl 1.36 13 47 .19 +.83 -11.7 54.62 31.34 Chemours n 1.00 8 32.09 -2.28 -35.9 5.60 2.53 ChesEng ... 6 3.63 +.14 -8.3 10.90 7 .02 Chicos .34 10 7 .59 -.22 -13.9 70.52 25.45 ChinaSoAir .64e ... 29.50 -1.50 -43.1 530.68 247 .52 Chipotle ... cc 490.76 +14.37 +69.8 67 .93 43.21 ChurchDwt s .87f ... 65.55 -.51 +30.7 227 .13 163.02 Cigna .04 21 217 .65 +4.52 +7 .2 81.45 66.33 CinnFin 2.12 23 81.32 +3.27 +8.5 57 .99 34.49 Cirrus ... 15 41.37 -.13 -20.2 49.47 33.67 Cisco 1.32 24 47 .11 +1.63 +23.0 80.70 63.18 Citigroup 1.80f 11 65.76 -.16 -11.6 116.82 82.46 CitrixSy s 1.40 28 107 .01 +4.25 +21.6 4.05 1.31 CleanEngy ... dd 2.42 +.11 +19.2 20.75 15.55 ClearwEn C 1.32f 27 19.79 +.30 +4.7 158.87 113.57 Clorox 3.84 26 158.77 +4.57 +6.7 49.55 41.45 CocaCola 1.56 94 49.68 +1.68 +8.3 12.90 10.55 CohStQIR .96 q 11.80 +.43 -6.7 29.03 25.03 CohStSelPf 2.06 q 25.38 -.41 -10.1 77 .91 57 .41 ColgPalm 1.68 26 63.80 +3.51 -15.4 44.00 30.43 Comcast s .76 18 38.34 +.68 -3.9 102.66 74.16 Comerica 2.40f 14 84.69 +1.18 -2.4 9.62 4.37 CmpTask .24 ... 4.55 -.15 -10.8 36.94 19.30 Comtech .40 23 28.19 -.10 +27 .4 39.43 32.82 ConAgra .85 17 34.39 -.61 -8.7 69.96 48.86 ConnWtrSv 1.25 44 69.83 +.15 +21.6 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 & MarketsUDow industrials2.84% (wkly)s 4-wk. 2.56%s YTD 5.14%UNasdaq0.68% (wkly)t 4-wk. -1.20%s YTD 7.29%US&P 5002.13% (wkly)s 4-wk. 0.50%s YTD 4.02%US&P mid-cap1.08% (wkly)s 4-wk. 0.60%t YTD -0.95%URussell 200 0 0.10% (wkly)s 4-wk. 0.18%s YTD 0.91% 80.24 48.97 ConocoPhil 1.22f 53 66.73 -1.11 +21.6 16.37 10.31 ConsolCom 1.55 ... 13.23 +.68 +8.5 89.70 71.12 ConEd 2.86 16 79.00 +4.46 -7 .0 236.62 196.26 ConstellA 2.96f 12 203.13 +2.55 -11.1 71.95 42.53 ContlRescs ... 20 50.73 +.80 -4.2 40.78 22.58 CooperTire .42 46 32.79 -.04 -7 .2 59.18 33.57 CorOnDem ... dd 52.08 +2.89 +47 .4 32.76 24.55 CorpOffP 1.10 14 26.18 ... -10.3 245.16 164.60 Costco 2.28 33 237 .74 +8.15 +27 .7 21.68 8.29 Coty .50 ... 8.49 -2.50 -57 .3 179.12 141.63 CrackerB 5.00 18 169.78 +7 .74 +6.9 40.55 22.15 CrestEq rs 2.40 dd 33.23 +1.78 +28.8 28.20 8.64 Crocs ... dd 25.37 +4.30 +100.7 15.30 5.12 CronosGp n ... ... 8.55 +.49 +12.2 62.27 40.09 CrownHold ... 19 45.79 +.72 -18.6 194.18 124.72 Cummins 4.56f 40 143.07 +1.24 -19.0 22.30 12.90 CybrOpt ... 59 20.53 -.95 +36.9 18.87 11.75 CypSemi .44 22 13.22 -.29 -13.3D-E-F 11.45 9.71 DNP Selct .78 q 11.11 +.14 +2.9 118.22 94.25 DTE 3.53 21 118.14 +6.76 +7 .9 124.00 79.18 Darden 3.00 22 112.44 +7 .14 +17 .1 12.09 5.62 DeanFoods .36 43 5.98 -1.49 -48.3 175.26 128.32 Deere 2.76 25 144.81 +3.09 -7 .5 6.75 1.33 DenburyR ... dd 2.95 -.32 +33.5 31.42 6.98 Dermira ... dd 10.56 -2.20 -62.0 151.30 131.22 Diageo 3.20e ... 142.33 +5.81 -2.5 21.92 13.56 DiamOffsh .50 24 14.68 +.47 -21.0 5.16 3.07 DianaShip ... dd 3.50 -.39 -14.0 20.40 3.42 Diebold .40 5 4.41 +.16 -73.0 14.70 9.21 DigiIntl ... 41 11.60 -.06 +21.5 125.10 96.56 DigitalRlt 4.04 53 110.62 +3.09 -2.9 98.75 49.91 Dillards .40 9 79.55 +6.56 +32.5 81.93 63.31 Discover 1.60 13 70.56 +1.82 -8.3 119.69 97 .68 Disney 1.68 16 118.00 +2.82 +9.8 118.45 79.79 DollarGen 1.16 18 116.10 +3.98 +24.8 116.65 78.78 DollarTree ... 12 86.38 +1.23 -19.5 85.30 61.53 DomEngy 3.34 15 72.25 +2.36 -10.9 305.34 166.74 Dominos 2.20 43 274.35 +9.05 +45.2 54.50 40.72 Domtar g 1.74 17 47 .76 -.24 -3.6 59.43 43.35 Donaldson .76f 28 54.67 +1.12 +11.7 77 .08 51.32 DowDuPnt 1.52 19 58.68 +.95 -17 .6 8.84 7 .01 DryStrt .52 q 7 .34 +.25 -15.0 9.17 8.11 DufPUC .60 q 8.15 -.03 -7 .9 91.78 71.96 DukeEngy 3.71 21 85.58 +2.99 +1.7 29.48 24.30 DukeRlty .86f 23 28.58 +1.04 +5.0 46.99 26.36 eBay s ... 14 29.63 -.24 -21.5 133.53 96.54 EOG Rescs .88f dd 105.51 +3.16 -2.2 45.40 25.10 ETF M AlH ... ... 32.51 +.21 +11.2 89.85 67 .70 Eaton 2.64 17 73.43 +.19 -7 .1 17 .95 14.42 EV EEq2 1.05 q 16.46 +.45 +8.1 9.84 8.02 EVTxMGlo .98 q 8.94 +.26 -4.7 160.61 125.74 Ecolab 1.64 34 159.33 +4.74 +18.7 83.38 57 .63 EdisonInt 2.42 13 61.00 -6.88 -3.5 175.00 102.00 EdwLfSci s ... 51 153.18 +.39 +35.9 116.61 73.69 EliLilly 2.25 dd 112.21 +5.46 +32.9 33.76 16.11 SM Energy .10 dd 22.79 -.47 +3.2 293.94 252.92 S&P500ETF 4.13e q 277 .76 +5.87 +4.1 37 .06 35.01 SpdrLehHY 2.30 q 35.14 ... -4.3 45.45 30.98 SpdrOGEx .73e q 36.39 +.21 -2.1 50.00 35.82 SabnR 2.63e ... 37 .64 +1.12 -15.6 87 .05 56.16 Saia Inc ... 31 63.71 -.07 -10.0 20.00 14.55 StJoe ... 46 15.24 -.53 -15.6 161.19 98.68 Salesforce ... cc 136.92 +.13 +33.9 23.61 13.72 SallyBty ... 14 21.75 +3.22 +15.9 10.54 4.50 SJuanB .65e 12 5.45 +.30 -33.9 46.25 37 .43 Sanofi 1.58e ... 45.59 +1.43 +6.0 10.72 5.50 Seaspan .50 14 9.27 -.25 +37 .3 127 .22 100.49 SempraEn 3.58 18 116.70 +7 .65 +9.1 19.98 14.86 SenHous 1.56 10 16.27 +.36 -15.0 479.64 355.28 Sherwin 3.44 31 414.84 +12.46 +1.2 15.98 11.90 ShipFin 1.40 11 12.53 -.05 -19.2 188.21 145.78 SimonProp 8.00 25 188.69 +8.28 +9.9 7 .70 5.17 SiriusXM .05f 35 6.21 +.12 +15.9 117 .65 79.27 SkywksSol 1.52 15 76.66 -8.61 -19.3 27 .69 19.49 SmartFn rs ... 18 21.10 +.67 -2.8 133.38 96.13 Smucker 3.40 14 112.88 +7 .19 -9.1 21.22 5.77 SnapInc A n ... dd 6.79 -.03 -53.5 189.46 141.63 SnapOn 3.80f 15 161.49 +4.23 -7 .3 143.50 61.62 SodaStrm ... 50 143.26 -.04 +103.7 22.55 19.70 SolarCap 1.64 12 21.00 +.24 +3.9 58.69 46.55 SonocoP 1.64 23 56.26 +1.60 +5.9 61.02 44.37 SonyCp ... ... 54.07 +.41 +20.3 42.97 35.68 SourcC 1.00 q 38.40 +1.19 -5.8 36.72 25.96 SoJerInd s 1.12 dd 32.23 +1.65 +3.2 52.65 42.38 SouthnCo 2.40 22 46.81 +2.07 -2.7 66.99 47 .10 SwstAirl .64 9 52.49 +.67 -19.8 6.72 3.42 SwstnEngy ... 7 5.75 +.35 +3.0 6.62 4.81 Sprint ... 4 6.19 -.08 +5.1 101.15 34.14 Square n ... ... 73.27 -4.49 +111.3 58.95 48.76 SP CnSt 1.28e q 56.82 +1.71 -0.1 79.42 64.37 SP Engy 2.04e q 68.50 +.94 -5.2 30.33 25.02 SPDR Fncl .46e q 27 .12 +.74 -2.8 80.96 66.99 SP Inds 1.12e q 72.42 +1.43 -4.3 76.27 60.97 SP Tech .78e q 69.84 +1.10 +9.2 57 .23 47 .37 SP Util 1.55e q 54.87 +1.72 +4.2 176.62 106.41 StanBlkDk 2.64 17 125.74 +1.50 -25.9 11.10 8.74 StarGas .47f 15 9.75 +.12 -9.3 68.98 47 .37 Starbucks s 1.44 31 68.60 +4.28 +19.4 114.27 65.81 StateStr 1.68 12 72.25 +2.27 -26.0 52.10 35.80 StlDynam .75 12 40.28 -.58 -6.6 4.04 .48 SteinMart s .30 dd 2.01 -.13 +73.3 179.84 146.80 Stryker 1.88 29 171.25 +5.88 +10.6 26.73 21.85 SubPpne 2.40 32 22.71 +.48 -6.2 103.74 80.12 SunCmts 2.84 cc 102.68 +3.11 +10.7 70.83 37 .01 SunHydrl .36 36 41.30 -8.51 -36.2 75.08 56.30 SunTrst 2.00f 11 63.53 +1.04 -1.6 28.85 16.89 SupGpCos s .40f 17 18.85 +.90 -29.4 29.87 17 .49 Symantec lf .30 10 22.25 +2.75 -20.7 57 .40 36.24 SynovusFn 1.00 13 37 .69 -.26 -21.4 75.98 52.30 Sysco 1.44 27 66.81 -4.48 +10.0 57 .08 22.64 TC PpLn 2.60 10 30.71 +1.36 -42.2 113.28 53.99 TJX 1.56 12 55.64 -53.85 -27 .2 55.50 39.28 Tapestry 1.35 26 42.00 -.81 -5.0 66.61 46.11 Taubmn 2.62f 29 55.01 +1.65 -15.9 108.62 66.93 TechData h ... 24 75.12 -.73 -23.3 89.05 27 .35 Teladoc n ... ... 62.49 -10.02 +79.3 65.59 32.62 Tenneco 1.00 7 33.52 -2.30 -42.7 44.27 33.63 Teradata ... 23 37 .66 +1.89 -2.1 89.60 77 .28 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 350.51 +4.10 +12.6 25.96 11.41 TevaPhrm .73e 10 23.45 +.86 +23.7 120.75 87 .90 TexInst 3.08f 24 96.10 +1.04 -8.0 75.24 47 .70 TexRdhse 1.00 30 65.18 +3.08 +23.7 26.50 10.58 Textainer .96 13 12.04 +.39 -44.0 72.87 51.49 Textron .08 31 56.88 +2.80 +0.5 249.95 181.51 ThermoFis .68 30 243.45 +9.24 +28.2 21.78 7 .92 3D Sys ... dd 12.80 -.13 +48.1 259.77 181.98 3M Co 5.44 28 201.10 +8.29 -14.6 141.64 90.46 Tiffany 2.20 31 110.36 -5.56 +6.2 55.65 34.90 Timken 1.12 16 40.66 +.06 -17 .3 93.60 80.34 Torchmark .64 7 86.92 +2.19 -4.2 75.46 54.37 TorDBk gs 2.68 ... 55.46 -.17 -5.3 65.69 53.37 Total SA 2.71e ... 57 .40 +.10 +3.8 140.99 114.14 Toyota ... ... 117 .24 +1.78 -7 .8 97 .57 58.27 TractSupp 1.24 28 97 .13 +3.32 +29.9 14.47 8.70 Transocn ... dd 10.53 -.36 -1.4 150.55 119.67 Travelers 3.08f 17 131.03 +6.13 -3.4 28.32 25.21 TriContl 1.02e q 26.48 +.39 -1.7 52.95 48.56 TriCntl pf 2.50 ... 51.75 +.25 +2.7 60.15 38.26 TriNetGrp ... 30 46.43 -.89 +4.7 28.32 19.36 Trinity .52 5 21.56 -.70 -20.0 29.85 22.34 TrueBlue ... 15 24.74 +.49 -10.0 9.70 7 .27 TrstNY .27f 14 7 .85 +.22 -14.7 66.26 29.82 Tuppwre 2.72 dd 37 .03 -1.38 -40.9 47 .79 19.26 Twitter ... dd 34.08 -.22 +41.9 98.58 49.73 2U ... dd 54.21 -9.59 -16.0 41.13 32.88 UDR 1.29 47 40.84 +1.92 +6.0 56.22 42.51 UGI Corp 1.04 12 56.03 +2.19 +19.3 27 .20 9.53 UltraClean ... 4 9.49 -2.03 -58.9 24.70 11.40 UndrArm s ... 39 22.75 -.95 +57 .7 193.05 143.68 UniFirst .45f 19 148.00 -1.72 -10.2 58.76 51.56 UnilevNV 1.43e ... 55.10 +1.16 -2.2 165.63 115.16 UnionPac 3.20f 10 150.25 +1.69 +12.0 29.06 16.17 Unit ... 12 22.50 -.37 +2.3 135.53 101.45 UPS B 3.64 18 109.51 +3.52 -8.1 190.74 106.48 UtdRentals ... 7 126.67 +1.53 -26.3 16.24 11.02 US OilFd ... q 12.70 -.61 +5.7 47 .64 24.84 USSteel .20 16 27 .69 -.23 -21.3 144.15 115.40 UtdTech 2.94f 21 130.71 +3.28 +2.5 278.00 208.48 UtdhlthGp 3.60 25 276.55 +15.54 +25.4 23.42 13.94 UnitGrp 2.40 51 19.76 -.25 +11.1 71.60 45.95 UnvslCp 3.00 10 68.50 +.82 +30.5 58.73 33.27 UnumGrp 1.04 2 37 .71 +.54 -31.3 2.00 1.04 UraniumEn ... ... 1.33 ... -24.9V-W-X-Y-Z 97 .00 68.35 VF Corp 2.04f 41 84.16 -1.23 +13.7 16.13 9.53 Vale SA .29e 14 14.60 -.85 +19.4 13.38 9.32 VlyNBcp .44 17 10.07 +.06 -10.2 24.86 17 .28 VanEGold .06e q 19.04 -.59 -18.1 112.61 96.56 VangDivAp 1.82e q 107 .80 +2.97 +5.7 78.12 71.33 VangTotW 1.53e q 78.12 ... +5.2 50.99 36.35 VangEmg 1.10e q 38.45 -.91 -16.2 71.85 58.00 Vectren 1.80 28 71.66 +.16 +10.2 65.72 46.55 Ventas 3.16 29 60.07 +3.48 +0.1 176.76 105.40 Verisign ... 42 160.10 -4.92 +39.9 58.80 43.97 VerizonCm 2.41f 7 58.46 +1.83 +10.4 62.50 46.58 ViadCorp .40 25 50.46 +1.63 -8.9 12.82 8.34 Viavi ... 33 11.16 +.32 +27 .7 151.56 106.60 Visa s 1.00f 48 143.93 +4.15 +26.2 26.50 16.87 VishayInt .34 cc 19.13 -.24 -7 .8 165.00 108.46 VMware ... 40 150.82 +9.47 +20.3 32.75 18.45 Vodafone 1.82e ... 18.79 -.66 -41.1 141.20 82.52 VulcanM 1.12 23 105.76 +4.05 -17 .6 184.25 110.80 WD 40 2.16 43 174.79 +3.64 +48.1 72.09 58.48 WEC Engy 2.21 22 70.00 +3.00 +5.4 72.41 59.23 WP Carey 4.10f 24 64.57 -1.03 -6.3 109.98 81.78 WalMart 2.08f 25 105.56 +4.22 +6.9 83.00 59.07 WalgBoots 1.76 15 82.39 +3.53 +13.5 31.65 12.29 WarrMet n .20 ... 25.25 -1.97 +28.1 33.27 24.92 WREIT 1.20 28 28.63 +.76 -8.0 92.85 78.33 WsteMInc 1.85 19 90.46 +3.46 +4.8 220.20 167 .94 Waters ... cc 199.44 +5.79 +3.2 69.63 51.68 WebsterFn 1.32 19 60.38 +.87 +7 .5 105.73 41.15 WtWatch ... 35 50.33 +2.20 +13.7 33.83 25.67 WeinRlt 1.58 10 28.98 +1.18 -11.8 66.31 50.02 WellsFargo 1.72f 13 53.04 -.14 -12.6 69.85 49.58 Welltower 1.68e 16 69.48 +4.49 +9.0 18.68 13.57 Wendys Co .34 19 17 .42 +.42 +6.1 12.10 10.61 WAstInfSc .38 q 10.85 +.20 -8.0 106.96 40.58 WDigital 2.00 5 45.73 -2.01 -42.5 25.59 18.22 WestpacBk 1.52e ... 19.26 +.87 -21.0 71.55 39.21 WestRck 1.82f 13 45.81 +1.60 -27 .5 38.39 25.75 Weyerhsr 1.36 20 26.83 -.70 -23.9 187 .47 102.13 Whrlpl 4.60 dd 116.36 +.83 -31.0 37 .56 32.65 WT MCD s ... q 35.38 +.68 +0.3 89.30 68.56 Woodward .57 30 82.69 +5.90 +8.0 33.17 19.79 WorldFuel .24 13 29.42 -.95 +4.5 97 .69 26.00 WldW Ent .48 cc 69.57 -.59 +127 .5 49.93 39.29 Worthgtn .92 13 42.42 -.19 -3.7 203.63 92.50 Wynn 3.00 27 98.32 -13.37 -41.7 52.22 41.51 XcelEngy 1.52 22 50.34 +2.62 +4.6 37 .42 23.52 Xerox rs 1.00 cc 28.43 +.11 -2.5 88.20 62.27 Xilinx 1.44 43 85.64 +.93 +27 .0 17 .61 5.82 YRC Wwde ... dd 5.96 -.09 -58.6 3.80 2.23 Yamana g .02 dd 2.19 -.17 -29.8 39.00 27 .45 YorkWater .67 30 31.39 -.40 -7 .4 92.21 75.88 YumBrnds 1.44 32 90.72 +3.82 +11.2 23.70 10.61 Zagg ... 12 11.46 -1.17 -37 .9 72.76 31.90 Zendesk ... dd 54.40 -.77 +60.8 134.55 104.28 ZimmerBio .96 22 117 .62 +2.48 -2.5 96.57 67 .76 Zoetis .50 44 95.27 +2.50 +32.2 116.90 61.51 EllieMae ... 46 65.51 -2.59 -26.7 21.00 18.00 ElmiraSB .92b 17 20.05 -.05 +2.9 10.45 1.61 EmergeES 2.68m dd 2.77 -.37 -61.5 79.70 57 .47 EmersonEl 1.94 22 68.49 -1.13 -1.7 15.56 8.89 EnbrdgEPt 1.40 12 10.77 +.84 -22.0 41.21 29.00 Enbridge 2.68 23 32.83 +1.41 -16.1 14.31 8.44 EnCana g .06 15 8.85 +.30 -33.6 13.87 8.25 Enerpls g .12e 13 9.76 +.60 -0.3 20.00 12.11 EnLinkLLC 1.08f 10 12.10 -.70 -31.3 22.98 17 .65 Ennis Inc .90 15 19.75 -.18 -4.8 9.51 4.10 ENSCO .04 dd 6.98 -.18 +18.1 87 .81 71.95 Entergy 3.64f 38 85.56 +2.30 +5.1 30.05 23.10 EntProdPt 1.73 20 27 .27 +.63 +2.9 59.28 47 .06 Evergy 1.60 26 58.35 +2.52 +10.5 66.15 52.76 EversrceE 2.02 21 65.14 +2.95 +3.1 1.74 .76 EvineLive ... ... 1.16 +.06 -17 .1 81.22 37 .36 ExactSci h ... dd 74.62 +.42 +42.0 12.09 8.51 ExantasCap .20 dd 10.94 -.21 +16.8 45.05 35.57 Exelon 1.38 13 45.04 +1.64 +14.3 139.77 98.52 Expedia h 1.28 57 124.04 -2.47 +3.6 100.43 59.17 ExpScripts ... 13 98.48 +1.74 +31.9 89.30 72.16 ExxonMbl 3.28 15 80.87 -.26 -3.3 14.92 11.03 FNBCp PA .48 12 12.21 +.12 -11.6 218.62 139.03 Facebook ... 27 144.96 -5.39 -17 .9 61.14 46.72 Fastenal 1.60 22 54.76 +2.00 +0.1 274.66 207 .90 FedExCp 2.60 10 224.40 +2.74 -10.1 26.76 12.84 FedNatHld .32 20 22.21 +.83 +34.0 134.52 106.41 FedRlty 4.08 22 128.66 +5.89 -3.1 149.85 103.65 Ferrari n ... ... 110.07 -9.46 +5.0 5.07 1.52 Ferrellgs .40 dd 1.63 -.17 -61.9 24.95 14.97 FiatChrys ... ... 16.26 +.09 -8.9 42.52 31.14 FidlNatFn 1.28f 13 33.66 +.76 -14.2 16.60 12.63 FidusInvst 1.56a 9q 14.07 +.32 -7 .3 81.72 36.51 FstSolar ... 26 42.22 -.78 -37 .5 39.01 29.34 FirstEngy 1.44 8 38.00 +1.60 +24.1 22.00 17 .60 FlrtyTotR 1.63 q 17 .84 +.03 -17 .4 22.82 17 .71 FlowrsFds .72 21 19.83 +1.06 +2.7 62.09 42.22 Fluor .84 34 46.60 +.63 -9.8 59.40 28.42 FootLockr 1.38 29 50.24 +1.44 +7 .2 13.48 8.17 FordM .60a 5 9.38 ... -24.9 73.62 40.89 FBHmSec .80 15 43.49 -2.21 -36.5 20.25 10.59 FrptMcM .20 7 11.35 -.89 -40.1G-H-I 179.65 105.12 GW Pharm ... dd 137 .87 -7 .84 +4.4 24.97 20.07 GabDvInc 1.32 q 21.57 +.75 -7 .9 10.09 7 .63 GabMultT .88e q 8.56 +.14 -7 .0 7 .20 5.68 GabUtil .60 q 6.28 +.23 -11.5 37 .32 32.51 Gam&Lsr n 2.72f 19 33.49 -.08 -9.5 70.77 57 .01 Garmin 2.12 21 66.11 -.04 +11.0 37 .33 32.20 GAInv 1.15e q 35.06 +.87 +1.9 230.00 164.76 GenDynam 3.72 19 184.50 +7 .52 -9.3 20.75 9.05 GenElec .48 dd 8.58 -.71 -50.9 60.69 41.01 GenMills 1.96 10 45.31 +3.14 -23.6 45.52 30.56 GenMotors 1.52 dd 35.70 -.33 -12.9 25.87 18.42 GenesisEn 2.88f cc 23.08 +.83 +3.3 25.41 17 .80 Gentex .44 13 21.83 +.35 +4.2 107 .75 84.71 GenuPrt 2.88 22 100.61 +3.59 +5.9 5.32 2.89 Gerdau .02e ... 4.34 -.33 +16.7 42.36 34.52 GlaxoSKln 2.89e ... 41.30 +2.46 +16.4 57 .83 30.89 GlobusMed ... 44 51.86 -2.81 +26.2 84.97 45.87 GoDaddy n ... 90 64.46 -9.16 +28.2 275.31 208.40 GoldmanS 3.20f 18 222.65 -7 .04 -12.6 36.07 19.25 Goodyear .64 8 21.99 +.43 -31.9 9.22 4.42 GoPro ... dd 5.51 +.07 -27 .2 19.05 8.44 GovPrpIT 1.72 15 9.31 +.37 -49.8 75.95 58.48 vjGrace .96 19 64.55 -1.88 -8.0 16.74 10.04 GraphPkg .30 12 11.65 +.31 -24.6 65.60 44.66 Greif A 1.76f 14 48.99 -.25 -19.1 46.50 33.95 Griffin .40f ... 35.40 +.38 -3.5 5.99 2.89 Groupon ... ... 2.96 -.40 -42.0 37 .43 17 .72 GuangRy .63e ... 18.45 -.40 -44.8 44.24 19.57 H&E Eqp 1.10 8 24.29 +.16 -40.2 28.92 21.48 HCP Inc 1.48 16 28.82 +1.22 +10.5 55.89 38.23 HSBC 1.50e ... 41.23 -.73 -20.2 44.37 22.03 HainCels lf ... ... 22.24 -3.02 -47 .5 23.33 15.55 Hanesbds s .60 8 16.56 +.75 -20.8 82.24 55.21 JacobsEng .60 27 77 .25 +2.11 +17 .1 3.33 1.95 JkksPac ... dd 2.46 +.08 +4.7 148.32 118.62 JohnJn 3.60 20 145.34 +4.66 +4.0 41.56 30.60 JohnContl n 1.04 23 34.35 +1.85 -9.9 25.10 18.74 KKR 1.31e 11 24.55 ... +16.6 123.96 84.59 KLA Tnc 3.00 13 95.28 +1.99 -9.3 120.34 97 .46 KC Southn 1.44f 17 102.42 -.93 -2.7 74.98 56.40 Kellogg 2.24 16 65.01 +2.01 -4.4 6.60 2.74 KeryxBio ... dd 3.24 +.30 -30.3 22.40 16.48 Keycorp .48f 13 18.89 +.46 -6.3 70.40 41.33 Keysight ... 47 59.19 +2.01 +42.3 123.77 97 .10 KimbClk 4.00 24 109.45 +3.97 -9.3 19.83 14.69 KindMorg .80 22 17 .53 +.67 -3.0 4.78 2.51 Kinross g ... 20 2.59 -.16 -40.0 82.48 50.41 KraftHnz n 2.50 15 53.99 +3.26 -30.6 15.67 8.90 KratosDef ... dd 15.54 +2.56 +46.7 32.74 21.15 Kroger s .56f 11 31.39 +1.22 +14.4 28.71 19.29 Kulicke .48 44 20.78 -.99 -14.6 63.10 25.89 L Brands 2.40 12 36.50 +2.65 -39.4 223.73 180.24 L-3 Tch 3.20 19 195.38 +9.48 -1.2 49.59 34.46 LTC Prp 2.28f 14 45.61 +3.41 +4.7 81.85 50.60 LambWst n .77 28 82.02 +5.04 +45.3 128.70 94.80 Landstar .66 23 102.71 -1.33 -1.3 36.13 24.10 LaSalleH .90m 53 33.47 +.61 +19.2 49.88 34.07 LeggPlat 1.52 18 37 .57 -.39 -21.3 72.17 38.79 LennarA .16 10 41.90 -1.38 -33.7 6.87 5.62 LbtyASE .72e q 6.28 +.22 -0.3 45.40 37 .77 LibtProp 1.60 16 44.04 +1.67 +2.4 101.34 75.07 LincElec 1.88 23 84.75 +.65 -7 .5 363.00 283.21 LockhdM 8.80f 38 313.12 +13.84 -2.5 117 .70 77 .14 Lowes 1.92f 20 96.82 ... +4.2M-N-0 197 .37 154.33 M&T Bk 4.00f 17 166.72 +2.54 -2.5 11.62 6.31 MBIA ... dd 9.47 -.80 +29.4 35.18 25.14 MDC 1.20 10 28.73 -.17 -9.9 29.62 24.29 MDU Res .79 22 26.53 +1.00 -1.3 10.97 8.95 MVC Cap .60 23q 9.04 +.04 -14.4 69.08 36.20 Macquarie 5.24e 7 38.39 +.61 -40.2 67 .47 45.73 Magna g s 1.32 8 49.48 -.95 -12.7 22.16 15.00 Manulife g .88 ... 16.90 +.15 -19.0 24.20 14.27 MarathnO .20 dd 17 .84 -.37 +5.4 149.21 106.96 MAR 1.64 26 117 .04 -3.89 -13.8 16.95 10.65 MartinMid 2.00 7 12.52 +.18 -10.6 225.35 140.61 MasterCrd 1.00 48 205.62 +7 .90 +35.8 62.03 39.76 MatthInt .76 15 43.45 -.09 -17 .7 74.94 46.85 MaximIntg 1.84 21 52.09 +.18 -0.4 11.04 6.90 McClatch rs ... dd 7 .85 +.60 -12.1 151.42 93.70 McCorm 2.08 22 150.40 +6.94 +47 .6 186.04 146.84 McDnlds 4.64f 28 185.94 +9.19 +8.0 178.86 117 .19 McKesson 1.56 11 130.81 +5.40 -16.1 16.74 11.82 MedProp 1.00 19 16.72 +1.38 +21.3 5.88 3.35 MedleyCap .40m 6 3.60 ... -31.0 75.69 52.83 Merck 2.20f 28 74.86 +2.59 +33.0 61.83 41.41 MercGn 2.51 35 60.90 +.86 +14.0 72.25 47 .30 Meredith 2.18 cc 57 .28 +1.82 -13.3 29.54 15.54 Meritor ... 5 17 .08 +.19 -27 .2 55.21 39.31 MetLife 1.68 10 45.19 +2.01 -10.6 64.66 33.82 MicronT ... 3 39.11 -1.21 -4.9 116.18 80.70 Microsoft 1.84f 45 109.57 +3.41 +28.1 1.85 .89 Microvisn ... dd 1.03 -.05 -37 .1 138.89 98.06 Middleby ... 22 117 .69 +1.80 -12.8 52.82 33.96 MdsxWatr .96f 30 49.41 +5.63 +23.8 13.34 10.79 MHowHiInc 1.39 q 11.92 +.44 -4.4 8.11 5.49 MitsuUF J ... ... 5.94 -.06 -18.3 85.86 55.52 MolsCoorB 1.64 10 64.50 +1.38 -21.4 93.93 68.37 Moog A 1.00 21 81.94 +1.15 -5.7 131.48 89.18 MotrlaSolu 2.08 24 129.65 +.81 +43.5 36.53 24.39 MurphO 1.00 cc 30.99 +.85 -0.2 47 .82 30.33 Mylan NV ... 11 36.95 +5.27 -12.7 38.68 23.41 NCR Corp ... 25 27 .79 +.29 -18.2 8.87 4.49 Nabors .24 dd 5.24 -.20 -23.3 59.90 48.31 NatFuGas 1.70f 16 54.15 +2.97 -1.4 61.97 50.52 NatGrid 2.89e ... 55.42 +1.53 -5.8 81.60 62.71 NtHlthInv 4.00 20 75.98 +2.91 +0.8 140.33 88.80 NatPresto 1.00a 18 133.40 +6.84 +34.1 111.36 23.85 NektarTh ... 7 34.02 -5.03 -43.0 7 .84 6.29 PennantPk .72 8 7 .05 +.02 +2.0 4.75 1.31 Penney ... 22 1.34 -.22 -57 .6 54.83 41.74 Penske 1.48f 10 44.12 -.68 -7 .8 74.84 36.06 Pentair .70 13 42.53 +.90 -39.8 20.26 15.04 PeopUtdF .70 13 15.70 -.04 -16.0 122.51 95.94 PepsiCo 3.71 34 117 .48 +6.31 -2.0 98.33 69.21 PerkElm .28 33 85.06 +1.44 +16.3 95.93 62.86 Perrigo .76 dd 64.07 -7 .40 -26.5 17 .20 9.02 Petrobras ... ... 14.94 -1.19 +45.2 45.81 33.20 Pfizer 1.36 18 44.28 +1.35 +22.3 111.25 76.21 PhilipMor 4.56 22 89.18 +.43 -15.6 46.67 35.09 PhilipsNV .88e ... 38.25 -.10 +1.2 123.97 89.14 Phillips66 3.20f 12 99.74 +.73 -1.4 10.89 9.80 PimIncStr2 .96 q 10.22 -.10 -2.0 92.42 73.41 PinWst 2.95f 20 88.47 +6.09 +3.9 213.40 140.54 PioNtrl .32 cc 159.82 +12.92 -7 .5 14.80 6.43 PitnyBw .75 5 8.02 -.07 -28.3 27 .70 18.38 PlainsAAP 1.95 37 23.01 +.66 +11.5 137 .66 84.63 Polaris 2.40 21 90.96 -6.32 -26.6 47 .48 30.03 PolyOne .78f 15 33.39 -.30 -23.2 75.59 45.20 PrinFncl 2.16f 10 49.30 +1.74 -30.1 63.45 34.95 ProAssur 1.24a 23 44.11 -.01 -22.8 73.36 40.40 PrUltPQ s ... q 53.62 +1.57 +16.0 23.48 10.83 PShtQQQ rs .07p q 13.30 -.59 -38.2 7 .60 5.61 ProspctCap .72 8 7 .02 +.32 +4.2 127 .14 89.33 Prudentl 3.60 10 95.85 -.06 -16.6 56.68 46.19 PSEG 1.80 19 53.79 +.81 +4.4 234.90 180.48 PubStrg 6.80 22 206.35 +7 .12 -1.3 35.21 20.64 PulteGrp .36 14 24.44 +.17 -26.5 7 .60 6.54 PMMI .44 q 6.78 +.21 -8.5 13.77 7 .04 QEP Res .08 26 9.08 -.13 -5.1 76.50 48.56 Qualcom 2.48 dd 56.72 -6.61 -11.4 116.49 90.31 QstDiag 2.00 18 97 .33 +3.95 -1.2 147 .79 83.91 RLauren 2.50 18 123.93 -10.10 +19.5 49.80 31.45 RavenInds .52 1 44.51 -.15 +29.6 102.17 71.93 RJamesFn .88f 17 79.50 +.41 -10.7 39.73 29.27 Rayonier 1.08 33 31.27 -.18 -1.1 229.75 165.00 Raytheon 3.47 27 188.02 +6.47 +0.5 62.50 47 .25 RltyInco 2.53 35 62.76 +2.50 +10.1 17 .50 14.29 RedwdTr 1.20 12 16.83 +.38 +13.6 432.50 281.89 Regenrn ... 25 356.66 +4.07 -5.1 20.21 15.06 RegionsFn .56 15 17 .24 -.02 -0.2 97 .41 72.69 RelStlAl 2.00 18 81.06 -1.08 -5.5 70.50 29.56 Replgn ... cc 67 .74 +1.52 +86.7 66.53 52.60 RestBrnds 1.80 18 56.81 +2.00 -7 .6 20.14 16.18 RetailOpp .78 47 17 .93 +.44 -10.1 2.55 .98 RiteAid ... ... 1.29 +.10 -34.5 209.38 153.67 RockwlAut 3.88f 25 169.27 -2.23 -13.8 142.61 125.04 RockColl 1.32 21 133.22 +1.64 -1.8 184.00 105.60 Rogers ... 33 119.90 -8.13 -26.0 77 .57 18.56 Roku n ... dd 43.94 -13.95 -15.1 312.65 252.23 Roper 1.65 28 296.81 +11.53 +14.6 87 .10 71.01 RoyalBk g 3.92f ... 72.61 -.41 -11.1 135.65 97 .48 RylCarb 2.80f 14 107 .17 +1.37 -10.2 76.99 61.92 RoyDShllB 3.76 99 65.15 +.77 -4.6 73.86 60.53 RoyDShllA 3.76 95 63.00 +.75 -5.6 90.26 53.97 Ryder 2.16 13 56.35 +.05 -33.1S-T-U 47 .77 37 .79 S&T Bcp 1.08 18 41.11 +1.31 +3.3 49.40 33.61 SCANA .50 10 40.18 +.17 +1.0 106.54 89.46 SLGreen 3.25 34 95.01 +3.61 -5.9 97 .38 54.09 Neogen s ... 50 63.86 +.55 +3.6 423.21 178.38 Netflix s ... cc 303.47 -5.63 +58.1 9.99 1.30 NewAgeB n ... ... 3.60 -.63 +65.9 47 .93 35.55 NJ Rscs s 1.09 18 47 .50 +2.32 +18.2 19.10 13.90 NewMedia 1.52f 25 14.16 +.15 -15.6 108.40 51.21 NewOriEd .40e 28 57 .40 -4.63 -38.9 14.53 8.88 NY CmtyB .68 11 9.60 -.04 -26.3 6.54 5.35 NYMtgTr .80 8 6.09 -.20 -1.3 176.83 145.10 NextEraEn 4.44 13 176.56 +8.41 +13.0 28.11 22.44 NiSource s .78 33 26.16 +.73 +1.9 6.41 4.51 NokiaCp .19e ... 5.87 +.07 +26.0 4.53 1.82 NordicAm .23e dd 3.38 +.38 +37 .4 186.91 125.59 NorflkSo 3.20f 26 170.32 +1.73 +17 .5 360.88 251.66 NorthropG 4.80 30 285.73 +11.93 -6.9 18.56 15.34 NwstBcsh .68 18 17 .21 +.62 +2.9 94.19 72.30 Novartis 2.75e 18 89.22 +2.02 +6.3 2.75 1.05 Novavax ... dd 1.79 -.13 +44.4 58.37 41.23 NovoNord .96e ... 44.94 +1.22 -16.3 88.68 59.79 NuSkin 1.47 31 65.02 -6.47 -4.7 70.48 53.71 Nucor 1.52 12 62.78 +2.26 -1.3 14.20 12.24 NuvDivA .85a q 12.61 +.25 -10.3 18.59 14.30 Nv AMT-Fr .78a q 14.63 +.13 -15.2 10.56 8.72 NvPfdInco .80 q 9.25 +.10 -10.5 14.60 12.79 NuvEqtP 1.00 q 13.62 +.33 -4.4 292.76 176.01 Nvidia .60 39 205.67 -9.25 +6.3 29.19 22.70 NxStageMd ... dd 28.98 +.43 +19.6 38.13 29.59 OGE Engy 1.46f 20 38.23 +2.47 +16.2 5.75 4.17 OaktrSpL .38 dd 4.69 +.14 -4.1 8.87 7 .44 OaktStInco .62f 11 8.38 +.23 -0.2 87 .67 62.47 OcciPet 3.12 57 73.55 +5.24 -0.1 30.90 23.97 OceanFst .68f 15 25.61 +.09 -2.4 3.66 2.00 OfficeDpt .10 9 3.25 +.57 -8.2 20.95 16.36 OldNBcp .52 23 18.56 +.27 +6.4 23.05 19.48 OldRepub .78 19 22.27 +.55 +4.2 38.84 18.49 Olin .80 5 20.80 -.40 -41.5 35.32 24.90 OmegaHlt 2.64 13 35.18 +2.44 +27 .7 71.99 49.65 ONEOK 3.42f 46 63.09 +.56 +18.0 6.71 2.66 OpkoHlth ... dd 3.09 -.68 -36.9 53.48 42.57 Oracle .76 54 50.61 +1.78 +7 .0 65.75 44.14 Orbotch ... 19 54.70 -.60 +8.9 2.09 .91 Organovo ... dd 1.14 +.06 -14.9 63.57 50.39 OrthoMed ... 82 61.68 +.22 +12.8 100.26 51.42 OshkoshCp .96 15 65.52 +.79 -27 .9 49.75 39.00 OtterTail 1.34 24 48.41 +3.48 +8.9 22.91 7 .86 OwensMin .30m 6 9.10 -.31 -51.8P-Q-R 57 .11 37 .30 PG&E Cp 2.12f 6 39.92 -7 .52 -11.0 26.40 14.50 PGT Inc ... 27 21.18 -1.25 +25.7 163.59 116.55 PNC 3.80 12 134.23 +4.35 -7 .0 46.00 33.75 PNM Res 1.06 20 40.61 +2.47 +0.4 93.12 55.40 POSCO ... ... 58.21 -2.09 -25.5 122.07 94.37 PPG s 1.92 19 107 .71 +1.28 -7 .8 37 .36 25.30 PPL Corp 1.64 14 31.69 +.86 +2.4 79.69 53.95 Paccar 1.12 9 58.36 +.34 -17 .9 239.50 135.85 PaloAltNet ... dd 183.09 -1.15 +26.3 21.60 1.85 ParkDrl rs ... ... 1.64 -.95 ... 212.80 143.00 ParkerHan 3.04 21 167 .33 +6.44 -16.2 76.02 59.36 Paychex 2.24 27 69.02 +3.53 +1.4 36.99 29.28 Pembina g 1.56 26 34.33 +1.26 -5.1 36.90 21.40 PnnNtGm ... 22 20.92 -2.28 -33.2 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 25

The Sun | Saturday, November 10, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When it comes to defeating cancer, the numbers are improving, but we have a way to go: In 1990, 33.3 people out of every 100,000 in the U.S. population died from breast cancer. By 2015, it was down to 20.3. And as much of an improvement as that is „ more than 30 percent „ in 2018 about 266,120 new cases of invasive breast cancer will be diagnosed in women. About 63,960 new cases of very early stage, noninvasive carcinoma in situ (CIS) will be diagnosed. In 1990, 33.8 people out of every 100,000 in the U.S. population died from prostate cancer. In 2015 it was 19.8. Again, great strides „ better than 30 percent „ were made in managing the disease. But in 2018, there will be about 164,690 new cases diagnosed. Those statistics make us feel two things at once: First, survivorship is growing. Breast and prostate cancer are considered chronic conditions these days. But second: How is it possible that we can explore Mars and we can't gure out how to stop cancer from starting or how to genuinely cure it? Well, in research centers across the country, the Immune System Rover, much like the Mars Rover, has been launched. It's at work diligently surveying the human immune system, studying prototypes in lab animals and testing out individual biological systems and pathways to nd out why cancer cells are able to proliferate. That research has revealed just how a person's own immune-system warriors can be awakened to defeat cancer. As a result, we now have a vaccine against HPV that prevents cancer of the cervix, vagina, penis and throat, and one against hepatitis B that prevents liver cancer. We also have the beginnings of vaccines that K.O. cancer even after it appears. There's an approved treatment vaccine, Provenge, for metastatic castration-resistant prostate cancer. Others against breast and ovarian cancer, as well as low-grade B-Cell non-Hodgkin's lymphoma, have seen positive results in study participants. Well, in one newly reported trial for a targeted, individualized breast cancer vaccine, the doctors used a patient's own immune-system attack cells to win the war. They did genetic testing on the woman's tumor and found about 300 mutations. Then they selected her immune system's tumor inltrating lymphocytes (TILs) that were "interested in those mutations," meaning that they wanted to attack them. The scientists then grew 81 billion of those T-cells and infused them back into the participant, along with some interleukin-2. Voila! Tumors shrunk, and 22 months later the patient remains free and clear. Other promising approaches involve leaving the TILs inside the tumor and goosing them so they wake up, proliferate and kill the tumor from the inside out. That's in contrast to the forms of vaccines that grow billions of TILs in the lab and infuse them back into the patient. If you're diagnosed with treatment-resistant cancer, talk to your oncologist about clinical trials. Look for a complete listing of trials at www.ClinicalTrials.gov. Also, know that lifestyle choices make a huge dierence in preventing cancer and in helping your body to ght it o. Did you know that around 75 percent of the risk of colorectal cancer is thought to be related to your food choices? Or that 86 percent of the risk of skin cancer is from sun exposure? And 75 percent of cases of head and neck cancers are from smoking tobacco and excessive alcohol intake? DEAR ABBY: I'm a 15-year-old girl and a sophomore in high school. Last year I went to school across the country. While I was there, I became best friends with this girl, "Amelia." We did everything together, and Amelia even ew back here to visit my family when school ended and I had to go home. It has now been a few months since I've seen her, and so much has changed. She doesn't make time to text or call me hardly ever, and when she does, it's always a quick conversation. Amelia and I were as close as sisters, and I can't stand the thought of losing her. I have already called her out a few times, and we are good for a few days, but then she goes right back to pretending like I don't exist. Any thoughts? „ Faraway Friend In Maryland DEAR FRIEND: Stop trying to make Amelia feel guilty for not giving you the attention she was able to when you were geographically closer. Because you now live apart, concentrate on building other relationships with people close by. This doesn't mean you can't remain friendly with Amelia; it simply means you are expecting more from her than she's able to give you. DEAR ABBY: I recently moved back to my hometown after being away for many years, and I was eagerly looking forward to spending the holidays with my daughter. She has just informed me that she's joining a religion that doesn't celebrate holidays, not even Thanksgiving or birthdays. I would never stand in the way of her chosen path, but I'd still like to be able to include her in family gettogethers. Any suggestions? „ Missing Her Already DEAR MISSING HER: Talk to her about it and let her set the ground rules. As long as you are respectful, I'm sure she will be glad to give you suggestions about what you CAN do together. Dear Readers: Having a dog can help us relieve stress, but what if DOGS DEVELOP ANXIETY themselves? It's possible. Thunder, the vacuum cleaner, not enough exercise, being home alone all day, holiday visitors „ all are triggers. Symptoms? Chewing, heavy breathing, walking quickly back and forth or whining. Solutions? Of course, you want to comfort your dog, but experts agree that this is counterproductive. Distracting your dog is a better idea. Dogs are smart, but they can't think about two things at once. Getting ready to leave for the day and Rover is stressed? Give him a puzzle toy several minutes before you go; he'll look forward to this routine. Ask your veterinarian for other hints to help your dog relieve anxiety. „ HeloiseIs cancer nally on the ropes? Hope for vaccines increases Time and distance cause fast friends to drift apart Relieving an anxious dogHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 10, 2018 ARIES (March 21-April 19). You can start small or start big and your chances of winning the rst time out are the same. It just depends on how many people you want to involve. Theres no right answer. This is a matter of personal style and preference. TAURUS (April 20-May 20). You cant always run away from the thing thats draining your energy. However, if you look for a workaround today, then youre very likely to nd a set of alternative tools, rules or procedures to plug the drain. GEMINI (May 21-June 21). There are people you want to know, but havent reached out to yet. There will be an excellent opportunity to say a quick hello, which will be the perfect start to the relationship. Brevity will be key. CANCER (June 22-July 22). Your eyes go where your heart most wants them to go. And thats exactly how it is for that interested party across the room who keeps looking in your direction. Catch the signal. Someone is smitten! LEO (July 23-Aug. 22). Youll be getting to know interesting people, and will be intrigued by the minutia of how they live. Youll ask the kind of really good questions that are not too intrusive and yet they crack the story wide open. VIRGO (Aug. 23-Sept. 22). Your schedule is lling up. Block out sacred time for yourself, or that time will be snatched up. If youre not sure about a commitment, decline now. If you let it linger, then it will take up too much mental space. LIBRA (Sept. 23-Oct. 23). Thereve been times when the very thing that was supposed to help you only made things worse. Thats why youre now much more selective about accepting help. Nonetheless, youll have excellent options today. SCORPIO (Oct. 24-Nov. 21). Empathy comes easily to you. You dont even see it as seless because empathy gives you an edge. It lets you see and understand someone elses side. In a way, it gives you more lives than just your own. SAGITTARIUS (Nov. 22-Dec. 21). Good questions, well-timed, can open hearts and minds. It will be as though youve found the secret doorway in what you once assumed was just a wall. CAPRICORN (Dec. 22-Jan. 19). As much as youd like to go play, you wont feel good about it until a certain project is completed. Youre almost to the nish line. Your powers of focus are erce. You can do this. AQUARIUS (Jan. 20-Feb. 18). Youll nd it necessary to challenge conventional attitudes, at least in your own head. You have fresh insights to shine on the matter. Work them out on your own and with your trusted inner circle before going public. PISCES (Feb. 19-March 20). Theres someone who wants your attention and is trying various ways to get it. Are you attered? Perhaps you didnt even notice. You are, after all, very involved in what youre doing today, which is part of the attraction. TODAYS BIRTHDAY (Nov. 10). People will pay for your talent. You havent always been able to aord to cater to your own exceptional taste, but this solar return shows that you are able to give yourself the things you want. Other highlights include informal schooling, a very memorable gift and a stint of tourism that changes your worldview. Libra and Capricorn adore you. Your lucky numbers are: 5, 30, 33, 28 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun | Saturday, November 10, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 10, 2018ODD NEWSBRAINTREE, Mass. (AP) „ A Massachusetts great-grandfather has won a $100,000 lottery prize by picking the jersey numbers of “ve members of the World Series-winning Boston Red Sox. The lottery said in a statement that 84-yearold Jim Aylward Jr., of Templeton, won the prize in Mondays Mass Cash drawing using the numbers 11-16-19-2225. He claimed his prize Wednesday. Those are the jersey numbers of Red Sox players Rafael Devers, Andrew Benintendi, Jackie Bradley Jr., Rick Porcello, and World Series MVP Steve Pearce. The numbers represent two young stars, a dazzling out“elder, a starting pitcher and the series MVP,Ž the lottery said in a release. Man wins lottery prize by picking Red Sox jersey numbers ALMANACToday is Saturday, Nov. 10 the 314th day of 2018. There are 51 days left in the year.Today in historyOn Nov. 10, 1775 the U.S.Marines were organized under authority of the Continental Congress.On this dateIn 1871 journalist-explorer Henry M. Stanley found Scottish missionary David Livingstone, who had not been heard from for years, near Lake Tanganyika in central Africa. In 1917 41 suffragists were arrested for picketing in front of the White House. In 1928 Hirohito was enthroned as Emperor of Japan. In 1938 Kate Smith first sang Irving Berlins God Bless AmericaŽ on her CBS radio program. In 1942 Winston Churchill delivered a speech in London in which he said, I have not become the Kings First Minister to preside over the liquidation of the British Empire.Ž In 1954 the U.S. Marine Corps Memorial, depicting the raising of the American flag on Iwo Jima in 1945, was dedicated by President Dwight D. Eisenhower in Arlington, Virginia. In 1969 the childrens educational program Sesame StreetŽ made its debut on National Educational Television (later PBS). In 1982 the newly finished Vietnam Veterans Memorial was opened to its first visitors in Washington, D.C., three days before its dedication. In 1997 a judge in Cambridge, Massachusetts, reduced Louise Woodwards murder conviction to involuntary manslaughter and sentenced the English au pair to the 279 days shed already served in the death of 8-month-old Matthew Eappen.Todays birthdaysBlues singer Bobby Rush is 84. Actor Albert Hall is 81. Lyricist Tim Rice is 74. Actress-dancer Ann Reinking is 69. Actor Jack Scalia is 68. Movie director Roland Emmerich is 63. Actor Matt Craven is 62. Actor-comedian Sinbad is 62. Actress Mackenzie Phillips is 59. Actress Vanessa Angel is 55. Actor Hugh Bonneville is 55. Actor-comedian Tommy Davidson is 55. Actor Michael Jai White is 54. Actor-comedian Tracy Morgan is 50. Rapper-producer WarrenG is 48. Actor Walton Goggins is 47. Comedian-actor Chris Lilley is 44. Actor Bryan Neal is 38. Actress Heather Matarazzo is 36. Actress Genevieve Beuchner is 27. Actress Zoey Deutch is 24. Actress Kiernan Shipka is 19. Actress Mackenzie Foy is 18.Bible verse And he said, Lord, I believe. And he worshipped him.Ž „ John 9:38 One sign of genuine conversion is that we love to worship Him. Be sure to be faithful to the worship services of your church. Whats going on in Florida is a disgrace,Ž he said. Although the Florida Department of Law Enforcement said no allegations of fraud had been made, Scott asked „ but did not order „ the agency to investigate the counties elections departments. A spokeswoman for the agency said there were no credible allegations of fraud; therefore, no active investigation. The governor, meanwhile, “led lawsuits in both counties seeking more information on how their ballots were being tallied. Nelson “led his own federal lawsuit Friday, seeking to postpone the Saturday deadline to submit unof“cial election results. A judge Friday sided with Scott and ordered Broward Countys election supervisor to release the voter information sought by the governor by 7 p.m. The ruling came as the Broward Canvassing Board met to review ballots that had been initially deemed ineligible. Lawyers from the campaigns, journalists and citizens crowded into a room to observe. The county has not answered questions about its process and how many votes it has left to count. Republican U.S. Sen. Marco Rubio suggested that Brenda Snipes, the Broward supervisor of elections, should be removed from of“ce once the dust settles on the race. Rubio said Snipes failure to count all ballots in a more timely manner violates state law. Shes certainly a candidate for removal. ... This is not one bad cycle, this is a pattern,Ž Rubio said in a conference call with reporters. Nelson issued barbs of his own. No one should stand in the way of the people of our state exercising their right to vote and to have their voice heard,Ž the senator said in a statement. Clearly, Rick Scott is trying to stop all the votes from being counted and hes impeding the democratic process.Ž In the undecided race for governor, DeSantis was leading by 0.47 percentage points. That margin, if it holds, would require a recount, but DeSantis has mostly stayed out of the fray, saying he was working on plans for taking of“ce in January. Gillum conceded on election night, but as the vote margin began to narrow, he said he wanted to see every vote counted, strongly indicating he would not stand in the way of a recount. A third statewide race that could go to a recount „ the agriculture commissioner race between Democrat Nikki Fried and Republican Matt Caldwell „ is the tightest of all, with Fried holding a 483vote lead „ a margin of 0.006 percent. In 2000, Broward and Palm Beach each played central roles in the BushGore race. At the time, both counties used punch card ballots „ voters poked out chads, leaving tiny holes in their ballots representing their candidates. Some didnt press hard enough, leaving hanging or dimpled chads that had to be examined by hand, a long and tiresome process. Palm Beach also was home to the infamous butter”y ballotŽ that many Democrats believe cost Gore the election. An election of“cials attempt to make the candidates names bigger and easier to read for senior citizens resulted in them being listed in two columns instead of one. Analysts later said the new redesign may have confused voters and probably cost Gore votes. As for the angry mobs in suits: In late November 2000, Republican operatives in suits stormed the Miami-Dade canvassing boards meeting, causing the members to permanently stop their recount, even after police of“cers restored order. The melee became known as The Brooks Brothers Riot.ŽFLORIDAFROM PAGE 1of Paradise is destroyed. Its that kind of devastation,Ž he said. The massive blaze spread north Friday, prompting of“cials to order the evacuation of Stirling City and Inskip, two communities north of Paradise along the Sierra Nevada foothills. The wind-driven ”ames also spread to the west and reached Chico, a city of 90,000 people. Fire“ghters were able to stop the “re at the edge of the city, Cal Fire Cpt. Bill Murphy said. There were no signs of life Friday on the road to Paradise except for the occasional bird chirp. A thick, yellow haze from the “re hung in the air and gave the appearance of twilight in the middle of the day. Strong winds had blown the blackened needles on some evergreens straight to one side. A scorched car with its doors open sat on the shoulder. At one burned-out house, ”ames still smoldered inside what appeared to be a weight room. The rubble included a pair of dumbbells with the rubber melted off and the skeletons of a metal pullup bar and other exercise equipment. The grass and elaborate landscaping all around the brick and stucco home remained an emerald green. Red pool umbrellas were furled near lounge chairs and showed not a singe on them. Evacuees from Paradise sat in stunned silence Friday outside a Chico church where they took refuge the night before. They all had harrowing tales of a slow-motion escape from a “re so close they could feel the heat inside their vehicles as they sat stuck in a terrifying traf“c jam. When the order came to evacuate, it was like the entire town of 27,000 residents decided to leave at once, they said. Fire surrounded the evacuation route, and drivers panicked. Some crashed and others left their vehicles by the roadside. It was just a wall of “re on each side of us, and we could hardly see the road in front of us,Ž police of“cer Mark Bass said. A nurse called Rita Miller on Thursday morning, telling her she had to get her disabled mother, who lives a few blocks away, and ”ee Paradise immediately. Miller jumped in her boyfriends rickety pickup truck, which was low on gas and equipped with a bad transmission. She instantly found herself stuck in gridlock. I was frantic,Ž she said. After an hour of no movement, she abandoned the truck and decided to try her luck on foot. While walking, a stranger in the traf“c jam rolled down her window and asked Miller if she needed help. Miller at “rst scoffed at the notion of getting back in a vehicle. Then she reconsidered, thinking: Im really scared. This is terrifying. I cant breathe. I cant see, and maybe I should humble myself and get in this womans car.Ž The stranger helped Miller pack up her mother and took them to safety in Chico. It took three hours to travel the 14 miles. Concerned friends and family posted anxious messages on Twitter and other sites, saying they were looking for loved ones, particularly seniors who lived at retirement homes or alone. About 20 of the same deputies who were helping to “nd and rescue people lost their own homes, Sheriff Kory Honea said. There are times when you have such rapid-moving “res ... no amount of planning is going to result in a perfect scenario, and thats what we had to deal with here,Ž Honea told the Action News Network.FIREFROM PAGE 1 AP PHOTOFireghter Jose Corona monitors a burning home as the Camp Fire burns in Magalia, California, on Friday. said in a statement the regulations were lawful. Trumps announcement was the latest push to enforce a hard-line stance on immigration through regulatory changes and presidential orders, bypassing Congress, which has not passed any immigration law reform. But those efforts have been largely thwarted by legal challenges and, in the case of family separations this year, stymied by a global outcry that prompted Trump to retreat. Of“cials said the asylum law changes are meant to funnel migrants through of“cial border crossings for speedy rulings instead of having them try to circumvent such crossings on the nearly 2,000-mile border. The U.S. Border Patrol says it apprehended more than 50,000 people crossing illegally in October, setting a new high this year, though illegal crossings are well below historical highs from previous decades. But the busy ports of entry already have long lines and waits, forcing immigration of“cials to tell some migrants to turn around and come back to make their claims. Backlogs have become especially bad in recent months at crossings in California, Arizona and Texas, with some people waiting “ve weeks to try to claim asylum at San Diegos main crossing. The arrival of large numbers ... will contribute to the overloading of our immigration and asylum system and to the release of thousands ... into the interior of the United States,Ž Trump said in the proclamation, calling it a crisis. Administration of“cials said those denied asylum under the proclamation may be eligible for similar forms of protection if they fear returning to their countries, though they would be subject to a tougher threshold. Those forms of protection include withholding of removalŽ „ which is similar to asylum, but doesnt allow for green cards or bringing families „ or protection under the United Nations Convention Against Torture.ASYLUMFROM PAGE 1There were many reasons why men kept falling until the call of the bugler at 11 a.m.: fear that the enemy would not abide by the armistice, a sheer hatred after four years of unprecedented slaughter, the ambition of commanders craving a last victory, bad communications, the inane joy of killing. The reasons trumped the lives of soldiers, many of whom were convinced they were on the brink of survival. Historian Joseph Persico estimated the total dead, wounded and missing on all sides on the “nal day was 10,900. U.S. Gen. John J. Pershing, who had been bent on continuing the “ghting, even had to explain to Congress the high number of last-day losses. Before Nov. 11, the war had killed 14 million people, including 9 million soldiers, sailors and airmen from 28 countries. Germany came close to a quick, early victory before the war settled into hellish trench “ghting. One battle, like the Somme in France, could have up to 1 million casualties. The use of poison gas came to epitomize the ruthlessness of warfare that the world had never seen. Death on the “nal morning added another twist to the cruelty. In northeastern Frances Meuse-Argonne, a 23-year-old American, Henry Gunther, was killed by German machine-gun “re one minute before the armistice. His time of death was 10:59 A.M. which is just so haunting,Ž U.S. historian Alec Bennett said. Gunther still charged a German machine gun nest, when keeping his head down for a few dozen more seconds could have saved him. It remains a mystery why he did it. Gunthers act is seen as almost a symbol of the futility of the larger war,Ž Bennett said. Other nations also were not spared such casualties. With two minutes to go, Canadian Private George Lawrence Price was shot by a German sniper close to Mons in southern Belgium, some 150 miles from where Gunther died. It served no apparent purpose but another life was shattered in its prime at 25. It really was one man, here and there, who was driven by vengeance, by a need to kill one last time,Ž Belgian historian Corentin Rousman said. And Trebuchon, 40, also was shot minutes before the cease-“re. He was running to tell his comrades where and when they would have a meal after the armistice. The three are considered their nations last men to fall in active combat.TOLLFROM PAGE 1 AP PHOTOIn this photo taken on Oct. 29, a memorial to U.S. World WarI soldier Henry Gunther is perched on a hill where he died in Chaumont-devant-Damvillers, France. Henry Gunthers time of death was recorded at 10:59a.m. and was recognized by General John Pershing as the last American to die on the battlefront. FROM PAGE ONE

PAGE 29

By JACOB HOAGSTAFF WRITERPUNTA GORDA „ The Clearwater High School offense looked to have all the explosiveness needed to hang with Charlotte High School, which hosted Fridays 6A playoff opener. Even with the freakish athleticism, the Tornadoes found little room against the Tarpon defense and quickly lost their wind as Charlotte cruised to a 44-20 win. We came out and started fast like we wanted to,Ž said Charlotte coach Binky Waldrop, soaked with Gatorade. We talked about it all week. We wanted to start fast and defensively we played a great game. They really stretch the “eld with those receivers and we hung in there and kept battling. We knew theyd have their plays. Youre not gonna shut out a team like this. But we battled and I couldnt be happier right now.Ž Charlotte gave up plenty of yards (457 on 73 plays), but held the Tornadoes to just 47 percent on third down and kept them out of the end zone on all but three drives. The Tarpons also won the turnover battle with three takeaways to none. The “rst turnover, a 32-yard interception returned for a touchdown in the second quarter, blew the already lopsided game wide open. The Tarpons led 22-6 after two scores by senior quarterback Alex Muse „ a 22-yard run and a 62-yard pass to a wideopen Freddie Fletcher „ as well as a 1-yard run by senior Jayden Grant. Record-setting Clearwater quarterback Rent Montie dropped back on 1st-and-10 from his own 26-yard line and attempted a throw to junior Keedrick Murray on an out route. At the top of the route, Murray got jammed, which let the ball ”oat easily into sophomore John Bushas hands as he jogged into the end zone.SPORTSSaturday, November 10, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsSocially unjustNHL still dealing with race issuesSee page 8INDEX | Lottery 2 | NHL 2 | Local Sports 3 | Golf 4 | Racing 4 | Scoreboard 5 | Football 6 | Basketball 7 | Weather 8 By VINNIE PORTELLSPORTS EDITORFrom the very “rst play from scrimmage, it was clear that the Venice High football team wasnt going to get what it expected from Tampa Bay Tech in the 7A Region-3 quarter“nals. Coming in as a team that has scored nearly all of its touchdowns on the ground, the Titans reversed their game plan and went with a passheavy attack, throwing the ball 36 times. But the Indians made their adjustments and answered back, scoring 59 points and holding the Titans to one second-half touchdown as Venice pulled away with a 59-23 running-clock win at Powell-Davis Stadium. That quarterback was really, really impressive,Ž Venice coach John Peacock said of David Wright. And their receivers were, too. They came out and they impressed me. I felt like they were a much better team than we faced last year, and I didnt really think that going into the game, but they did a great job tonight.Ž Sophomore quarterback David Wright came out “ring. On the “rst play, he dropped back and heaved a 40-yard dart that was bobbled by his receiver. Though the play was incomplete, the message was clear … the Titans werent going to make it easy on the Indians. However, the Titans punter mishandled the snap on the “rst drive of the game, setting up Venice with a “rst down inside the 20-yard line. On the second play, Venice quarterback Hayden Wolff shoveled a pass forward to Brandon Gregory, who danced through the Tampa Bay Tech defense for an 11yard touchdown. Wolff would continue his steady play, “nishing the night with 15-of-21 passing for 253 yards and three touchdowns. By RICK STROUDTAMPA BAY TIMESTAMPA „ The “rst day in pads, “rst team drill, “rst play. Rookie defensive tackle Vita Vea suffered a calf injury in training camp that would knock him out of action for weeks. That was the “rst bad sign. It shouldnt have been surprising. At 347 pounds, playing in the scorched earth heat of August in Tampa Bay, Vea was bound to become dehydrated and suffer a soft tissue injury. During his rehab, he dropped 15 pounds working out on the treadmill and stationary bike. Since returning to the lineup “ve games ago, Veas career still is jogging in place. The Bucs “rst-round pick has two tackles, none for a loss, no sacks and virtually nothing to show for his rookie season. You see his athleticism,Ž Bucs coach Dirk Koetter said.  You can see him chase and run and stuff like that. You can see all the things that we saw on his college tape, but were all judged on production eventually.Ž And by that standard, when you judge the Bucs rebuilt defensive line, its been a huge failure. Consider the resources poured into rebuilding that unit. The Bucs have invested more than $52.6 million in salary to the defensive line this season, which represents 27.35 percent of their salary cap. That makes it the NFLs richest defensive line this season. After “nishing last in the NFL with 22 sacks in 2017, general manager Jason Licht devoted much of the offseason to “nding help to go with Gerald McCoy. He started by signing two free agents from the Super Bowl champion Eagles: defensive tackle Beau Allen and defensive end Vinny Curry. He added Bears defensive tackle Mitch Unrein, who suffered a concussion the second week of camp and was placed on injured reserve. He traded for Giants defensive end By FRED GOODALLAP SPORTS WRITERORLANDO, Fla. „ No. 11 UCF, heavily favored to beat Navy to remain unbeaten and extend the nations longest winning streak to 22 games, insists the Knights arent paying attention to chatter about their chances of winding up in the College Football Playoff. We talk about it every day. ... Outside noise has no impact on what we are,Ž coach Josh Heupel reiterated. Were only as good as our next performance. Saturday 12 oclock vs. Navy is a huge test. I think our kids are excited about that. ... So lets focus on that,Ž Heupel added. However the season unfolds, I still believe if we go out and handle our business, things will shake out the way theyre supposed to.Ž The Knights (8-0, 5-0) dropped two spots in this weeks Associated Press Top 25, even though they beat Temple 52-40 to extend their winning streak to an American Athletic Conference-record 21 consecutive games. UCF remained No. 12 in the latest CFP rankings, despite yielding 670 yards defensively and needing McKenzie Milton to rally the Knights from a halftime de“cit to take sole possession of “rst place in the AAC East Division. Milton, returning from missing one game with an undisclosed injury, threw for 312 yards and three touchdowns while also rushing for a TD. He played championship football. Found a way to help us go 1-0,Ž Heupel said, The Bucs have the NFLs richest defensive lineBUCS | 6No. 11 UCF focused on Navy, not playoff picture AP FILE PHOTOThis Sept. 1 photo shows Navy head coach Ken Niumatalolo looking on as his team warms up before an NCAA college football game in Honolulu.UCF | 6 COLLEGE FOOTBALL: University of Central Florida NFL: Tampa Bay Buccaneers PREP FOOTBALL: Venice 59, Tampa Bay Tech 23 PREP FOOTBALL: Charlotte 44, Clearwater 20 SUN PHOTO BY CHRIS BLAKECharlottes Jayden Grant hurdles over a Clearwater defender to pick up a rst down during Friday nights football game at Charlotte High School.Venice beats back Tampa Bay Tech to advance IF YOU GOVenice football vs. winner of Plant City vs. Braden River Where: Powell-Davis Stadium When: Friday, Nov. 16, 7:30 p.m. How to reserve a seat: Tickets for Venices second round playoff game will be sold at the football ticket booth at Venice High School on Thursday, Nov. 15 from 3-5 p.m. Price: $8 for general admission, $9 for reserved seatingVENICE | 3BExplosive Clearwater no match for Tarpons in playoff openerTARPONS | 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=3625335-1 VALID THROUGH 11/30/2018 VALID THROUGH 11/30/2018CALL TODAY!#EC130005154 #CAC1816868 #CFC1429496Family Owned Since 1980 A Carrier Authorized Dealer

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Saturday, November 10, 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 RACING8:55 a.m. ESPNEWS „ Formula One, Heineken Brazilian Grand Prix, practice, at Sao Paolo 10:30 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Can-Am 500, practice, at Avondale, Ariz. 11:55 a.m. ESPNEWS „ Formula One, Heineken Brazilian Grand Prix, qualifying, at Sao Paolo 12:30 p.m. NBCSN „ NASCAR, X“nity Series, Whelen Trusted To Perform 200, qualifying, at Avondale, Ariz. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Can-Am 500, “nal practice, at Avondale, Ariz. 3:30 p.m. NBC „ NASCAR, X“nity Series, Whelen Trusted To Perform 200, at Avondale, Ariz.COLLEGE BASKETBALL4 p.m. FS2 „ Bethune-Cookman at Marquette FSN „ Regional coverage, Evansville at Xavier 6 p.m. FS2 „ CCSU at Georgetown 7 p.m. FSN „ Regional coverage, Miami (Ohio) at Butler 8 p.m. BTN „ Ball St. at Purdue FS2 „ Quinnipiac at VillanovaCOLLEGE FOOTBALLNoon ABC „ Wisconsin at Penn State BTN „ Illinois at Nebraska CBS „ Ole Miss at Texas A&M CBSSN „ Lafayette at Army ESPN „ South Carolina at Florida ESPN2 „ Navy at UCF ESPNU „ Tulsa at Memphis FOX „ Ohio State at Michigan State FS1 TCU at West Virginia FSN „ Kansas at Kansas St. SEC „ Vanderbilt at Missouri 3:30 p.m. ABC „ Oklahoma State at Oklahoma BTN „ Michigan at Rutgers CBS „ Mississippi St. at Alabama CBSSN „ New Mexico at Air Force ESPN „ Washington State at Colorado ESPNU „ Virginia Tech at Pittsburgh FOX „ Northwestern at Iowa FS1 „ Baylor at Iowa State 4 p.m. ESPNEWS „ East Carolina at Tulane 7 p.m. CBSSN „ Temple at Houston ESPN „ Auburn at Georgia ESPN2 „ Miami at Georgia Tech ESPNU „ South Florida at Cincinnati 7:30 p.m. FOX „ Texas at Texas Tech NBC „ Florida St. at Notre Dame SEC „ LSU at Arkansas 8 p.m. ABC „ Clemson at Boston College 10:30 p.m. ESPN „ California at USC ESPNU „ Colorado St. at Nevada ESPN2 „ UNLV at San Diego St.GOLF1 p.m. GOLF „ PGA Tour, Mayakoba Golf Classic, third round, at Playa del Carmen, Mexico 4 p.m. GOLF „ Champions Tour, Charles Schwab Cup Championship, third round, at Phoenix SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Nov. 9N ........................................2-1 Nov. 9D.........................................1-2 Nov. 8N ........................................6-5 Nov. 8D.........................................3-6 Nov. 7N ........................................0-0 Nov. 7D.........................................3-6 D-Day, N-Night PICK 3Nov. 9N .....................................6-7-9 Nov. 9D......................................1-7-5 Nov. 8N .....................................4-1-8 Nov. 8D......................................6-5-8 Nov. 7N .....................................1-3-3 Nov. 7D......................................0-8-2 D-Day, N-Night PICK 4Nov. 9N .................................5-1-0-6 Nov. 9D..................................7-4-3-7 Nov. 8N .................................2-2-6-9 Nov. 8D..................................0-4-8-1 Nov. 7N .................................2-8-8-1 Nov. 7D..................................5-1-5-7 D-Day, N-Night PICK 5Nov. 9N ..............................4-9-8-3-5 Nov. 9D...............................0-3-3-1-3 Nov. 8N ..............................4-5-7-8-5 Nov. 8D...............................6-6-0-2-2 Nov. 7N ..............................0-3-1-4-4 Nov. 7D...............................7-7-0-4-1 D-Day, N-Night FANTASY 5Nov. 8 .......................13-21-25-34-35 Nov. 7 .........................1-13-24-28-29 Nov. 6 ...........................4-7-18-28-29PAYOFF FOR NOV. 80 5-digit winner ............................$0 237 4-digit winners .............$555.00 7,231 3-digit winners .............$24.50 CASH FOR LIFENov. 8 .......................31-35-42-44-52 Cash Ball ..........................................4 € € € Nov. 5 .......................19-39-40-47-60 Cash Ball ..........................................4PAYOFF FOR NOV. 80 5-5 CB .........................$1,000/Day 0 5-5 ............................$1,000/Week 2 4-5 CB .................................$2,500 3 4-5 .........................................$500 LUCKY MONEYNov. 6 .................................1-9-16-37 Lucky Ball ..........................................5 € € € Nov. 2 ...............................2-28-43-44 Lucky Ball ..........................................4PAYOFF FOR NOV. 61 4-of-4 LB .........................$850,000 1 4-of-4 .............................$5,479.50 31 3-of-4 LB .........................$387.00 635 3-of-4 ..............................$55.50 LOTTONov. 7 ....................2-12-23-27-44-48 Nov. 3 ....................3-10-18-27-41-43 Oct. 31 ....................6-7-16-26-44-45PAYOFF FOR NOV. 70 6-digit winners ..............$8 million 24 5-digit winners ............$3,606.50 954 4-digit winners ...............$64.50ESTIMATED JACKPOT $9 million POWERBALLNov. 7 .......................26-28-34-42-50 Powerball .......................................25 € € € Nov. 3 .......................15-21-24-32-65 Powerball .......................................11PAYOFF FOR NOV. 70 5-5 + PB ......................$71 million 0 5-5 .................................$1 million 0 4-5 + PB ............................$50,000 20 4-5 .......................................$100ESTIMATED JACKPOT $92 Million MEGA MILLIONSNov. 6 .......................28-34-37-56-69 Mega Ball .......................................12 € € € Nov. 2 .........................3-23-28-46-62 Mega Ball .......................................16 PAYOFF FOR NOV. 60 5 of 5 + MB ...................$70 mllion 0 5 of 5 ..............................$1 million 2 4 of 5 + MB .......................$10,000 18 4 of 5 ....................................$500ESTIMATED JACKPOT $90 millionBy JANIE McCAULEYAP SPORTS WRITEROAKLAND, Calif. „ Stephen Curry has a mild to moderate left groin strain and will miss Golden States home game against Brooklyn on Saturday night. Curry underwent an MRI exam Friday but the Warriors will wait a few days to fully determine the severity of the injury. Coach Steve Kerr said it doesnt look like its going to be a long-term injury. The two-time NBA MVP was hurt midway through the third quarter of Thursday nights 134-111 loss to the Milwaukee Bucks. Curry grabbed at his inner thigh after trying to contest Eric Bledsoes shot in transition at the 6:50 mark of the third. Quinn Cook, who filled in last season when Curry was hurt for a long stretch, will start against the Nets. Fellow All-Star Draymond Green also will miss Saturdays game, the second straight game that hell be sidelined by a sprained right foot and toe.Warriors Curry has mild to moderate left groin strain Golden State Warriors Stephen Curry drives the ball past Milwaukee Bucks Eric Bledsoe (6) during the “rst half of an NBA game in Oakland, California. Golden State Warriors Stephen Curry walks on the court during a timeout in the second half of the teams NBA game against the Milwaukee Bucks in Oakland, California. AP PHOTOSGolden State Warriors Stephen Curry, center, drives the ball between Milwaukee Bucks Pat Connaughton (24) and Malcolm Brogdon, right, during the “rst half of an NBA game in Oakland, California. NBA: Golden State WarriorsBy NOAH TRISTERAP SPORTS WRITERDETROIT „ Dylan Larkin scored with 5.1 seconds remaining in overtime, capping an impressive late comeback by the Detroit Red Wings in a 3-2 victory over the New York Rangers on Friday night. Andreas Athanasiou, who had tied the game with 2:02 remaining in the third period, backhanded a pass to Larkin, who redirected the puck past Henrik Lundqvist for his seventh goal of the season. The Rangers led 2-0 after two periods but had their four-game winning streak snapped. Detroit has won “ve of six after winning just one of its “rst 10 games. Kevin Shattenkirk and Neal Pionk scored 40 seconds apart during an extended New York power play late in the second period, but Justin Abdelkader began the Detroit rally with a goal early in the third. Lundqvist remained a win behind Hall of Famer Jacques Plante for seventh place on the career list. The Rangers scored twice while Detroits Jacob de la Rose was serving a double-minor for high-sticking. Shattenkirk beat goalie Jimmy Howard with a wrist shot from the top of the left circle. Then, with de la Rose still in the box, Pionks perimeter shot appeared to de”ect off a Detroit player on its way in. Lundqvists bid for his “rst shutout in nearly a year ended with 18:14 left in the third. Gustav Nyquist took the puck from Rangers defenseman Brendan Smith and fed Abdelkader on the doorstep for an easy goal. Athanasiou, back after missing four games with a lower-body injury, tied it toward the end of the third when he sped in from the left wing and backhanded the puck past Lundqvist.Chad Johnson makes 32 saves, Blues beat Sharks 4-0ST. LOUIS (AP) „ Chad Johnson made 32 saves for his “rst shutout with St. Louis, helping the Blues beat the San Jose Sharks 4-0 on Friday night. Alex Pietrangelo, Ryan OReilly, Jaden Schwartz, and Alexander Steen scored. The Blues have won four of “ve games after winning just two of their “rst eight to start the season. Johnson started just his third game of the season, but his second straight. He improved to 2-2-0 with his “rst shutout since November 2016 with the Calgary Flames. Pietrangelo roofed a shot past goalie Aaron Dell with both teams down a man to open the scoring in the “rst period. Dell allowed four goals on 30 shots to fall to 1-2-2. San Jose lost its second consecutive game and was shutout for the second time this season. In the second period, OReilly buried a feed from Jaden Schwartz for his team-leading eighth goal of the season to give him points in a career-best nine consecutive games. He is the “rst St. Louis player to register a nine-game point streak in his “rst season with the team since Doug Weight accomplished the feat Oct. 4-25, 2001. Later in the second, Schwartz snapped a four-game scoring drought when he beat Dell on a pass from Tyler Bozak for his second goal of the season. Steen scored his fourth of the season 12:21 into the third period to push the St. Louis lead to 4-0.Maple Leafs beat Devils 6-1 in Hall of Fame GameTORONTO (AP) „ John Tavares scored his ninth goal of the season, Patrick Marleau had his 600th NHL assist and the Toronto Maple Leafs beat the New Jersey Devils 6-1 on Friday night. Nazem Kadri, Connor Brown, Andreas Johnsson, Morgan Rielly and Tyler Ennis also scored, and Frederik Andersen made 38 saves. Toronto improved to 115-0 with its third straight victory. Marleau was involved in Kadris goal, becoming the 88th NHL player to reach the 600 assist milestone. The only other active player with 600 assists is San Joses Joe Thornton with 1,032. Marleau scored on a late tip but the goal was waved off un review because of a high stick. Travis Zajac scored for New Jersey. Playing the sixth game on a seven-game trip, the Devils have won just two of their last 10 games. They are 1-5 on the trip and have been outscored 29-15. The game was part of the lead up to the Hockey Hall of Fame induction ceremonies Monday night. Entering the Hall are former New Jersey goalie Martin Brodeur, Martin St. Louis, Alexander Yakushev and Jayna Hefford in the players category, and NHL Commissioner Gary Bettman and Willie ORee, the “rst black player in the NHL, in the builders category. The six inductees were honored prior to the game as the Leafs and Devils starters watched from chairs on the ice.Red Wings rally past Rangers 3-2 in OT NHL: Roundup COURSES COURSESadno=3627434-1 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 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 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 22400 Gleneagle Ter. Port Charlotte941-625-4109 Call for Tee Times New Champions Greens!

PAGE 31

The Sun | Saturday, November 10, 2018 www.yoursun.com E/N/C Page 3By JUSTIN RAFFONESUN CORRESPONDENTThe Port Charlotte Bandits are sending two teams to Lake Mary today to continue their journey in the Pop Warner playoffs. The Peewee and JV level teams are two of the three Bandit teams „along with the Mighty Mites„ to have won their conference championship game last weekend. Now the Peewee and JV squads are just one win away from the Southeast Regional Finals. They will look to secure their spots at 5 p.m. for the Peewee and 7 p.m. for JV. Last week, the Bandits Peewee team beat the Fort Myers Firecats 12-8, and the JV won 24-0 over the Immokalee Seminoles. The Mighty Mites also won their meeting with the Firecats, 12-0, and will have an upcoming exhibition game while they await word on their next playoff game, which will be at Disneys Wide World of Sports in the Pop Warner playoffs The Peewee team, who has now won three straight conference championships, will face-off against the Oviedo Lions, while the JV Bandits will take on the Lake Howell Hawks in their evening clash. The winning teams will advance to the “nal round for the region, Nov. 7 in North Port. The cost of traveling for these games is something that adds up quickly for the parents and the league. The Bandits are running a gofundme page to help offset some expenses. The Bandits Facebook account has links if any are interested in helping their “ght. For more information you can contact Bandits president Shea Davis by email Sheadavis1@yahoo. com.Bandits hope to extend playoff run POP WARNER FOOTBALL PREP SPORTS CALENDAR TODAYVolleyball Venice „ State semi“nals volleyball match at St. Thomas Aquinas, 2 p.m. Cross-country Cross-country States at Apalachee Reg Park, Tallahassee MONDAYBoys Soccer North Port at Port Charlotte, 7 p.m. Girls Basketball Girls basketball preseason tournament at Charlotte 7:30 p.m.By STEPHEN MCKAYSUN CORRESPONDENTWhen Ian Brann turned for home in the “nal leg of the boys 400-yard freestyle relay Friday night at the FHSAA Class 3A Swimming and Diving Championships, he barely had a body length lead. If he could keep that slim advantage, Venice High would win its “rst swimming state championship in school history. He did. The Indians boys scored 230 points to edge out Bartram Trails (St. Johns) 202 at the Sail“sh Splashpark Aquatic Athletics Center in Stuart. Creekside (St. Johns) took the bronze in the team event with 195. Another local squad, Charlotte, “nished in 8th place with 92 points. Dylan Hacker carried his teams banner high as he won gold in the 100-yard breaststroke. He edged out Andy Rogatinsky of South Broward by .04 seconds. The Venice girls also had a strong meet as they “nished fourth with 208 points. Creekside took the girls title with 241 while Bartram Trail (237) and Chiles (Tallahassee) were second and third respectively. I can barely think right now, Im so proud of these guys,Ž said a jubilant Indians head coach Jana Minorini. Its a really hard day to swim in the morning and then come back and improve your times at night, and these kids did it. Wow. Im so excited. I wasnt really thinking whether or not we could do this at the beginning of the season, but a lot of the guys said they thought they could bring enough to state to compete for the title. They worked for it and made it come true,Ž she added. The boys effort was led by Wesley Kephart, Arik Katz and the 400-yard freestyle relay team. All of them came home with individual-event gold medals. Kephart was tops in the 50-yard freestyle while Katz came home fastest in the 500 free. The relay team consisted of Chasen Dubs, Rene Strezenicky, Kephart and Brann. Brann also picked up a bronze medal in the 100 back. I de“nitely knew I could win, I just had to put it all together,Ž said Kephart after stepping off the podium after the 50 free. Its such a fast race, one little mistake can cost you everything. But I had a really good swim.Ž Less than a half hour after earning the gold, he was in the pool again swimming the 100 free. He earned 4th place in the longer event while Strezenicky was just behind him in 5th. Brann touched 6th in the 50. Another individual highlight for the Indians boys was a second-place tie between juniors Katz and Strezenicky in the boys 200 free. I was pretty worried,Ž said Katz after his gold-medal swim in the 500 free. After a tough 200 its pretty tough to get right back in the pool for the 500. I just relaxed and kept hydrated in between events, so I was as fresh as I could be for the 500.Ž Indians senior Kristen Nutter, who was the defending state champion in the 100-yard backstroke, came up a little shy in her bid to repeat. But she had a strong meet nonetheless. She opened her meet with a runner-up “nish in the 100-yard butter”y. She later collected a bronze in the 100 back while teammate Sarah Sensenbrenner was 6th. Its a little disappointing not being able to repeat in the back, but it was still a good meet and there are always more swims,Ž said Nutter who has committed to Vanderbilt and will soon be attending winter junior nationals in Cary, North Carolina. Its sad that its over now for Venice, but I have so much to look forward to now too.Ž Nutter also helped Venice to a fourth place in the 200-individual medley relay with teammates Sensenbrenner, Sarah Koenig and Ashley Kephart. She swam the 400 free relay also. Koenig, a freshman, “nished in sixth place in the 200-yard individual medley.Indians and Tarpons Hacker win at states PHOTO BY STEPHEN MCKAY The Tarpons Dylan Hacker swims his way into the nals of the 100-yard breaststroke. PREP SWIMMING: State Championships PREP FOOTBALL: Highlands County roundupBy MARK PINSONSEBRING SPORTS EDITORAstronaut 48, Avon Park 14Titusville „ Astronaut scored early and often in rolling to a 48-14 win over Avon Park in a Class 4A regional quarter“nal. The Red Devils “nished the season with a 5-6 record.Vanguard 35, Sebring 7Ocala „ Vanguard jumped to a 21-0 halftime lead and coasted to a 35-7 win over Sebring in a Class 6A regional quarter“nal on Friday night at Booster Stadium. Vanguard improved to 11-0 on the season. Sebring “nished the season at 8-3.LaBelle 14, Lake Placid 13LaBelle „ LaBelle rallied to beat Lake Placid by a score of 14-13 in a Class 4A regional quarter“nal on Friday night at Cowboys Stadium. The Green Dragons end the season with a 6-5 record.Sebring, LakePlacid and Avon Park fall inplayoffs Gregory had an equally impressive night, charging through the Titans defense for 115 yards on 25 carries and four total touchdowns. Its awesome,Ž Wolff said of the offense. Were averaging a bunch of points right now so if we keep that rolling and keep this same energy, its going to be hard for (the) defense to adapt. We have a great running back, a really great offensive line and obviously the passing game is working, too. So if we can keep this rolling, I see us going a long way.Ž After trading blows for the “rst quarter, a mishandled snap on a punt attempt early in the second quarter would hurt the Titans once again. Put in good “eld position, Wolff found receiver Sam Whitney wide open in the end zone for a 13-yard touchdown throw and a 21-10 lead. Oh, man that was huge,Ž Peacock said of the two fumbled snaps. Obviously the “eld position and the momentum was great. Thats kind of what were known for, we like to take advantage of peoples mistakes.Ž Though Tampa Bay Tech answered almost immediately with a 74-yard touchdown run by Maryland commit Treshaun Ward, Venice responded once again. The Indians scored 10 more points down the stretch of the “rst half on a 2-yard touchdown by Gregory and a 21-yard “eld goal by Connor Anderson. Tampa Bay Tech opened the scoring in the second half with a seven yard run by Wright to cut the de“cit to 31-23, but that was as close as the Titans would be for the remainder of the game. Using some second-half adjustments in their favor, Venice shut out Tampa Bay Tech from that point on. In “lm, they didnt look as fast as they are, so I kind of played with my lineup on them,Ž cornerback Rowan Foskin said. They beat me in the “rst half, but in the second half, I “xed that. Their receivers gave us trouble. They were really fast. But we stepped up and got the job done.ŽVENICEFROM PAGE 1 After the Tarpons second two-point conversion, Charlotte led 30-6 with 10:05 left in the “rst half. Weve been practicing that every day in practice so I was ready for it,Ž Busha said. When he ran his route I jammed him and picked the ball off and scored. It just changed our momentum.Ž For most of the game the Tarpons were the more explosive team. They scored two touchdowns of 60 yards or more and averaged 7.7 yards per play for 371 yards of offense. The Tornadoes got a spark in the second half as the short passing game began to heat up. Catch-and-ru routes were gaining decent yardage and on their “rst drive of the half Clearwater capped a seven-play, 80-yard scoring drive with a 24-yard touchdown from Montie to a leaping Marquvion Jeter to cut the lead to 18 after a failed conversion. But Charlotte came right back and re-energized the offense. Muse, who missed the regular season “nale due to injury, showed no rust, scoring three total touchdowns, the “nal coming on an 8-yard keeper in the fourth quarter. The Tarpons punctuated the route with an 84-yard run from junior Jeremiah Harvey to put Charlotte up 44-12 with 8:11 left in the game. Muse “nished 7 of 13 passing for 113 yards and a score, adding another 47 and two scores on the ground. Harvey led the team in rushing with 84 yards on three carries. Grant had 71 yards on 13 carries. Clearwater got a score late in the fourth quarter on a 19-yard pass from Montie to Murray. Thats one in the books for what Charlotte hopes is a deep postseason run. The Tarpons will host North Fort Myers on Friday. The Red Knights beat No. 3 seed Largo 2417, but fell to the Tarpons 34-18 earlier in the year. It felt great,Ž Waldrop said. It felt great practicing all week and it felt great to have this opportunity. Were happy about everything and well be ready for next week.ŽTARPONS 44, TORNADOES 20Charlotte 22 8 0 14 „ 44 Clearwater 6 0 6 8 „ 20 FIRST QUARTER CHS „ Muse 22 run (Muse to Scribner good) CW „ Perry 6 run (conversion failed) CHS „ Muse to Fletcher 62 pass (Scribner kick) CHS „ Grant 1 run (Scribner kick) SECOND QUARTER CHS „ Busha 32 INT return (Muse run good) THIRD QUARTER CW „Montie to Jeter 24 pass (Conversion failed) FOURTH QUARTER CHS „ Muse 8 run (Scribner kick) CHS „ Harvey 84 run (Scribner kick) CW „ Montie to Murray 19 pass (Montie run good)Email Jacob Hoag at Jhoag@sun-herald.com and follow him on Twitter @ByJacobHoag.TARPONSFROM PAGE 1 SUN PHOTO BY CHRIS BLAKECharlottes John Busha sacks Clearwater quarterback Rent Montie during the rst quarter of Friday nights playo football game at Charlotte High School.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Saturday, November 10, 2018By JENNA FRYERAP AUTO RACING WRITERAVONDALE, Ariz. „ Austin Cindric and Ross Chastain have landed the full-time rides in the X“nity Series, and both will be driving the best cars of their careers. Chastain was named driver of the No. 42 Chevrolet at Chip Ganassi Racing on Friday. DC Solar will sponsor Chastain, an eighth-generation watermelon farmer from Florida who got his big break when the CEO of the company noticed how hard the driver was working to chase his dreams. Cindric will drive the No. 22 Ford next season for Team Penske. MoneyLion will expand its Penske relationship as Cindrics primary sponsor for 18 X“nity races. MoneyLion also signed on to sponsor two Cup races for Joey Logano, one for Ryan Blaney and has pledged to give its members 5 percent cash back on certain NASCAR purchases. Both Chastain and Cindric will both start next season as championship contenders for the X“nity Series, the stepping stone to NASCARs big leagues. For Chastain, its a remarkable breakthrough. DC Solar CEO Jeff Carpoff said he noticed Chastain working on a bus in the motorhome lot at the track, asked about it and learned Chastain was doing various side hustles to fund his racing. I thought, man, this kid really wants to drive and that inspired me. I started following closely the performance that Ross was doing on the track,Ž Carpoff said. Here at Phoenix earlier this year, I saw Ross in the driver meeting and I told him I was going to try to do something for him. I didnt know what, but I wanted to do something.Ž Carpoff, already a sponsor at Ganassi, pushed the team owner to take a look at the 25-year-old, even though Chastain had nothing remarkable on his resume. I could not have picked Ross out of a lineup of tall women and him,Ž Ganassi said. I repeatedly told Jeff to get the hell out of here, leave the drivers to me.Ž Carpoff persisted and Chastain got a shot in the Ganassi X“nity car at Darlington, where he won the pole, led 90 laps and wrecked with Kevin Harvick while racing late in the race for the lead. Two weeks later, back in the Ganassi car at Las Vegas, Chastain scored his “rst career NASCAR national victory. Now hell have a chance to race for a title next season. I am just trying not to throw up,Ž Chastain said about his new opportunity. Cindric moves to Team Penske, where his father is president of the organization. The 20-year-old has split his time this season between both of the Team Penske X“nity entries, and a car from Roush Fenway Racing. That will end next year as Cindric gets a consistent ride. I feel like everything Ive been able to learn and put together has been leading up to this,Ž Cindric said. Its a huge opportunity. Without MoneyLion this wouldnt be possible. As a young driver these are the opportunities you live for, you work for and you hope come around.Ž Cindric is currently eighth in the X“nity standings and needs to win Saturday at ISM Raceway near Phoenix. Cindric has one career win in the Truck Series and he made the championship four in that series last season. Team Penske will continue to run the No. 12 X“nity car on a limited basis in 2019 with Brad Keselowski, Logano, Blaney and Paul Menard as drivers.Chastain gets ride with Ganassi, Cindric hired by Penske NASCAR DAVIE, Fla. (AP) „ The Miami Dolphins could be without three injured starting offensive linemen Sunday at Green Bay. Guard Ted Larsen (neck) is doubtful, and left tackle Laremy Tunsil (knee and ankle) and right tackle JaWuan James (knee) are questionable. All three were limited in practice Friday, as they have been all week. Defensive end Charles Harris (calf) was ruled out for the fourth game in a row. Linebacker Kiko Alonso (ankle) was added to the injury report after missing practice and is listed as questionable.3 Dolphins offensive linemen questionable for Green Bay NFL: Miami Dolphins By GREG BEACHAMAP SPORTS WRITERLOS ANGELES „ The Los Angeles Rams have canceled practice after a wildfire forced about 20 players and coaches to evacuate their homes. The Rams will cram their normal Friday preparations into a workout at the University of Southern California on Saturday before they face the Seattle Seahawks at the Coliseum on Sunday. Just one day after the Rams were stunned by a mass shooting less than five miles from their training complex in Thousand Oaks, they were affected by two wildfires burning in Ventura and Los Angeles counties. About 45 Rams employees were evacuated, although coach Sean McVay doesnt believe any homes have been lost. Those forced to leave their homes Friday included defensive coordinator Wade Phillips and defensive line coach Bill Johnson.Rams cancel practice for fire; 20 players, coaches evacuate AP PHOTOA police ocer directs trac at a checkpoint in front of an advancing wild“re Thursday, Nov. 8, 2018, near Newbury Park, Calif. The Ventura County Fire Department has also ordered evacuation of some communities in the path of the “re, which erupted a few miles from the site of Wednesday nights deadly mass shooting at a Thousand Oaks bar. NFL: Cancellation PHOENIX (AP) „ Paul Goydos birdied the par-5 18th for a 6-under 65 and a one-stroke lead in the PGA Tour Champions season-ending Charles Schwab Cup Championship. Tied for the “rst-round lead with Tim Petrovic after a 63, Goydos had six birdies in the bogey-free round in warm, sunny conditions at Phoenix Country Club. I was very, in a sense, for lack of a better word, simple,Ž Goydos said. I hit a lot of fairways, hit a lot of greens and I made six putts for birdie. A couple of them short and a couple of nice mid-range ones. I think what I take out of it is I didnt put a lot of pressure on myself.Ž The 54-year-old Goydos won the 2016 event at Desert Mountain. He has “ve victories on the 50-and-over tour after winning twice on the PGA Tour. The weathers supposed to be good, the scores are going to be good this weekend,Ž Goydos said. Should be exciting.Ž Scott McCarron, one of six players left in the season-long Charles Schwab Cup points race for a $1 million annuity, was a stroke back at 13 under after a 64. He birdied the “nal two holes. I drove the ball pretty well, hit a lot of fairways, gave myself a lot of opportunities, and then hit it close on 17 and 18,Ž McCarron said. Always nice to be able to “nish the round hitting it close.Ž Petrovic was 12 under after a 67. Just a little shaky out of gate,Ž Petrovic said. Just kind of chunked a chip on the “rst hole and three-putted on the second hole. Thats not the way you want to start. ... I got myself back into it, for sure.Ž Wes Short Jr. had a 63 to match Duffy Waldorf (65) at 9 under. Vijay Singh (67) and Marco Dawson (65) were 8 under, and Cup contender Jerry Kelly (67), Stephen Ames (67) and defending champion Kevin Sutherland (68) were another stroke back. Points leader Bernhard Langer (70) and No. 2 Scott Parel (69) were tied for 20th at 2 under. Langer and Parel would take the Cup with a tournament victory, while Miguel Angel Jimenez, Kelly, McCarron and David Toms need a win and help from other players. Langer has won the season-long competition four times, three straight from 2014-16. Toms was 6 under after a 67, and Jimenez 2 over after a 75.Kuchar builds a 2-shot lead at Mayakoba ClassicPLAYA DEL CARMEN, Mexico (AP) „ Matt Kuchar knew he was in trouble when his tee shot sailed so far to the right that he hit a provisional in case the ball was out-of-bounds. He found the ball, and somehow never lost the lead. Kuchar escaped his only big mess Friday with a 35-foot bogey putt on the 12th hole, and he rode eight birdies to a 7-under 64 that gave him a twoshot lead over PGA Tour rookie Cameron Champ going into the weekend at the Mayakoba Golf Classic. Champ, going after his second victory in three weeks, played in the morning and shot 62 with a bogey on his “nal hole. Kuchar was at 14-under 128 as he tries to end more than four years without a PGA Tour victory. Yesterday was kind of a bogey-free day and just easy, and everything else today was about the same,Ž he said. I just had that one challenging hole.Ž The challenge was “guring out what to do once he found it. The ball was under a cluster of trees and bushes with rocks scattered everywhere. Even taking a one-shot penalty for an unplayable lie was not an easy option. If his drop settled between rocks, he would have to play that or take another penalty. Finally, he found a spot and the drop landed in enough soft soil for him to pitch out of trouble, through the fairway and into the rough. He got his fourth shot onto the green and made the long putt to escape with bogey. That was great,Ž Kuchar said. I knew I had a par 5 following it, and I “gured I was probably going to make double there and birdie on the next. I ended up making bogey there and par on the par-5 13th, so still felt like I was very much in control.Ž What put Kuchar in good shape were the “ve straight birdies on the front nine, and then he took the lead for the “rst time with a birdie on No. 11 before his wild adventure on the 12th hole. Tied again for the lead, he added two birdies coming in for his two-shot cushion. Champ already is the talk of the tour for the speed of his swing and how far he hits the ball, though there is more to his game than length. El Camaleon Golf Club is all about location „ preferably the fairway „ more than smashing it as far as possible. Two weeks after winning the Sanderson Farms Championship in Mississippi, he worked on a few tweaks in his swing and was in full control of where the ball was going. For the second straight day, Champ missed only two fairways, key to good scoring at Mayakoba. Its not a bombers course,Ž Champ said. You have to place it off the tee, and some holes the rough is very thick and youve just got to whack it out. This course I feel like is very suitable for everyone. Just to be able to place my ball right in the fairways and on the greens and make the putts when I needed is great.Ž An area renowned for its wild weather „ rain out of nowhere, plenty of wind „ has seen sunshine and calms for two days, and its re”ected in the scoring. The cut was at 4-under 138. The weekend will not include Jordan Spieth. The three-time major champion missed the cut in his “nal event of the year after a 69. Spieth managed only eight birdies in good scoring conditions and will have the weekend off for the seventh time this year. Next up is his wedding over Thanksgiving weekend. Kuchar, meanwhile, has more than Champ to worry about the next two rounds. The seven players at 11-under 131 included defending champion Patton Kizzire, past Mayakoba champion Brian Gay and Anirban Lahiri of India, who has played in the last two Presidents Cups. Eighteen players were within “ve shots of the lead. Rickie Fowler (68) and Tony Finau (65) were at 8-under 134, along with their Ryder Cup captain, Jim Furyk, who had a 65.Paul Goydos leads Charles Schwab Cup Championship GOLF: PGA Tour

PAGE 33

The Sun | Saturday, November 10, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLSILVER SLUGGERSSelected by major league coaches and managers.AMERICAN LEAGUECatcher „ Salvador Perez, Kansas City First base „ Jose Abreu, Chicago Second base „ Jose Altuve, Houston Third base „ Jose Ramirez, Cleveland Shortstop „ Francisco Lindor, Cleveland Out“eld „ Mookie Betts, Boston Out“eld „ Mike Trout, Los Angeles Out“eld „ J.D. Martinez, Boston Designated hitter „ J.D. Martinez, BostonNATIONAL LEAGUECatcher „ J.T. Realmuto, Miami First base „ Paul Goldschmidt, Arizona Second base „ Javier Baez, Chicago Third base „ Nolan Arenado, Colorado Shortstop „ Trevor Story, Colorado Out“eld „ Christian Yelich, Milwaukee Out“eld „ David Peralta, Arizona Out“eld „ Nick Markakis, Atlanta Pitcher „ German Marquez, ColoradoPRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA New England 7 2 0 .778 270 202 Miami 5 4 0 .556 187 225 N.Y. Jets 3 6 0 .333 198 213 Buffalo 2 7 0 .222 96 241 S OUTH W L T PCT. PF PA Houston 6 3 0 .667 216 184 Tennessee 4 4 0 .500 134 141 Jacksonville 3 5 0 .375 134 170 Indianapolis 3 5 0 .375 231 213 NORTH W L T PCT. PF PA Pittsburgh 6 2 1 .722 279 209 Cincinnati 5 3 0 .625 221 237 Baltimore 4 5 0 .444 213 160 Cleveland 2 6 1 .278 190 247 WEST W L T PCT. PF PA Kansas City 8 1 0 .889 327 226 L.A. Chargers 6 2 0 .750 220 180 Denver 3 6 0 .333 205 213 Oakland 1 7 0 .125 141 252 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 5 3 0 .625 160 172 Philadelphia 4 4 0 .500 178 156 Dallas 3 5 0 .375 154 151 N.Y. Giants 1 7 0 .125 150 205 S OUTH W L T PCT. PF PA New Orleans 7 1 0 .875 279 218 Carolina 6 3 0 .667 241 232 A tlanta 4 4 0 .500 228 226 T ampa Bay 3 5 0 .375 229 275 NORTH W L T PCT. PF PA Chicago 5 3 0 .625 235 153 Minnesota 5 3 1 .611 221 204 Green Bay 3 4 1 .438 192 204 Detroit 3 5 0 .375 180 210 W EST W L T PCT. PF PA L.A. Rams 8 1 0 .889 299 200 S eattle 4 4 0 .500 188 156 A rizona 2 6 0 .250 110 199 S an Francisco 2 7 0 .222 207 239 WEEK 10 Thursdays GamePittsburgh 52, Carolina 21Sundays GamesArizona at Kansas City, 1 p.m. Buffalo at N.Y. Jets, 1 p.m. Detroit at Chicago, 1 p.m. Jacksonville at Indianapolis, 1 p.m. Washington at Tampa Bay, 1 p.m. New Orleans at Cincinnati, 1 p.m. New England at Tennessee, 1 p.m. Atlanta at Cleveland, 1 p.m. L.A. Chargers at Oakland, 4:05 p.m. Miami at Green Bay, 4:25 p.m. Seattle at L.A. Rams, 4:25 p.m. Dallas at Philadelphia, 8:20 p.m.Mondays GameN.Y. Giants at San Francisco, 8:15 p.m. Open: Minnesota, Denver, Baltimore, HoustonWEEK 11 Thursday, Nov. 15Green Bay at Seattle, 8:20 p.m.Sunday, Nov. 18Houston at Washington, 1 p.m. Pittsburgh at Jacksonville, 1 p.m. Tampa Bay at N.Y. Giants, 1 p.m. Dallas at Atlanta, 1 p.m. Cincinnati at Baltimore, 1 p.m. Carolina at Detroit, 1 p.m. Tennessee at Indianapolis, 1 p.m. Denver at L.A. Chargers, 4:05 p.m. Oakland at Arizona, 4:05 p.m. Philadelphia at New Orleans, 4:25 p.m. Minnesota at Chicago, 8:20 p.m.Monday, Nov. 19Kansas City vs L.A. Rams at Mexico City, 8:15 p.m. Open: Buffalo, San Francisco, Miami, New England, Cleveland, N.Y. JetsLATE THURSDAY STEELERS 52, PANTHERS 21CAROLINA 7 7 0 7 „ 21 PITTSBURGH 21 10 14 7 „ 52 First Quarter Car„McCaffrey 20 pass from Newton (Gano kick), 10:29. Pit„Smith-Schuster 75 pass from Roethlisberger (Boswell kick), 10:18. Pit„Williams 17 interception return (Boswell kick), 10:05. Pit„Conner 2 run (Boswell kick), 4:35. Second Quarter Pit„FG Boswell 50, 9:46. Car„McCaffrey 25 pass from Newton (Gano kick), 5:04. Pit„Brown 53 pass from Roethlisberger (Boswell kick), 3:08. Third Quarter Pit„McDonald 12 pass from Roethlisberger (Boswell kick), 8:18. Pit„James 8 pass from Roethlisberger (Boswell kick), :18. Fourth Quarter Pit„Samuels 6 pass from Roethlisberger (Boswell kick), 14:55. Car„McCaffrey 1 run (Gano kick), 5:35. A„62,881. Car Pit First downs 18 25 Total Net Yards 242 457 Rushes-yards 22-95 30-138 Passing 147 319 Punt Returns 0-0 1-10 Kickoff Returns 5-107 1-10 Interceptions Ret. 0-0 1-17 Comp-Att-Int 23-29-1 23-27-0 Sacked-Yards Lost 5-46 1-6 Punts 5-41.0 2-40.0 Fumbles-Lost 2-1 1-0 Penalties-Yards 5-42 1-24 Time of Possession 29:25 30:35 INDIVIDUAL STATISTICS RUSHING„Carolina, McCaffrey 14-77, Newton 2-10, Moore 1-5, Armah 2-3, Samuel 1-1, Anderson 2-(minus 1). Pittsburgh, Conner 13-65, Roethlisberger 3-27, Ridley 8-26, Smith-Schuster 1-13, Samuels 5-7. PASSING„Carolina, Newton 23-29-1-193. Pittsburgh, Roethlisberger 22-25-0-328, Dobbs 1-2-0-(minus 3). RECEIVING„Carolina, McCaffrey 5-61, Olsen 4-40, Moore 4-20, Samuel 4-18, Funchess 3-32, Wright 3-22. Pittsburgh, Brown 6-96, McDonald 4-44, Smith-Schuster 3-90, Samuels 3-22, Switzer 2-31, Nix 2-17, Heyward-Bey 1-9, James 1-8, Conner 1-8. MISSED FIELD GOALS„None.NFL INJURY REPORTAs provided by the league:SundayARIZONA at KANSAS CITY „ CARDINALS: OUT: DT Robert Nkemdiche (calf), WR Chad Williams (ankle). QUESTIONABLE:S Budda Baker (foot), S Tre Boston (chest), TE Jermaine Gresham (back), G Mike Iupati (back), DT Corey Peters (ankle), G Justin Pugh (hand), G Jeremy Vujnovich (hamstring). CHIEFS: OUT: C Mitch Morse (concussion). DOUBTFUL: S Eric Berry (heel). QUESTIONABLE:G Cameron Erving (illness), LB Anthony Hitchens (rib), LB Justin Houston (hamstring), S Daniel Sorensen (knee), WR Sammy Watkins (foot), LB Frank Zombo (hamstring). BUFFALO at N.Y. JETS „ BILLS: OUT: QB Derek Anderson (concussion), TE Charles Clay (hamstring), DE Trent Murphy (knee). QUESTIONABLE: QB Josh Allen (right elbow), LB Tremaine Edmunds (concussion), WR Andre Holmes (neck), RB Chris Ivory (shoulder). JETS: OUT: TE Neal Sterling (concussion). DOUBTFUL: WR Robby Anderson (ankle), QB Sam Darnold (foot), C Spencer Long (knee/“nger). QUESTIONABLE: DT Steve McLendon (ankle). DETROIT at CHICAGO „ LIONS: OUT: G T.J. Lang (neck), CB Darius Slay (knee). DOUBTFUL: LB Eli Harold (shoulder). QUESTIONABLE: DE Ezekiel Ansah (shoulder), RB Kerryon Johnson (ankle), LB Jalen Reeves-Maybin (neck), TE Luke Willson (shoulder). BEARS: OUT: TE Dion Sims (concussion). QUESTIONABLE: DL Bilal Nichols (knee). JACKSONVILLE at INDIANAPOLIS „ JAGUARS: OUT: CB A.J. Bouye (calf), CB Quenton Meeks (knee). DOUBTFUL: DT Eli Ankou (calf). QUESTIONABLE: TE David Grinnage (knee), DE Lerentee McCray (hamstring), TE James OShaughnessy (hip), LB Telvin Smith (shoulder). COLTS: OUT: TE Ryan Hewitt (ankle), S Michael Mitchell (calf), TE Erik Swoope (knee). QUESTIONABLE: T Denzelle Good (illness), WR Ryan Grant (ankle), CB Nate Hairston (ankle), DE Kemoko Turay (neck). WASHINGTON at TAMPA BAY „ REDSKINS: OUT: RB Chris Thompson (rib), OT Trent Williams (thumb). QUESTIONABLE: WR Jamison Crowder (ankle), CB Quinton Dunbar (shin), OT Morgan Moses (knee). BUCCANEERS: OUT: DE Vinny Curry (ankle), RB Ronald Jones (hamstring), G Evan Smith (hip/wrist), CB M.J. Stewart (foot). NEW ORLEANS at CINCINNATI „ SAINTS: OUT: DE Marcus Davenport (toe). QUESTIONABLE: WR Dez Bryant (ankle). BENGALS: OUT: LB Vontaze Bur“ct (hip), CB Darqueze Dennard (sternoclavicular), WR A.J. Green (toe), TE Tyler Kroft (foot), WR Josh Malone (hamstring), LB Nick Vigil (knee). DOUBTFUL: G Alex Redmond (hamstring). QUESTIONABLE: RB Giovani Bernard (knee). NEW ENGLAND at TENNESSEE „ PATRIOTS: QUESTIONABLE: OT Trent Brown (illness), TE Rob Gronkowski (ankle/back), LB Donta Hightower (knee), TE Jacob Hollister (hamstring), G Shaq Mason (calf), RB Sony Michel (knee). TITANS: OUT: OT Jack Conklin (concussion). QUESTIONABLE: S Dane Cruikshank (knee), DL Bennie Logan (knee), LB Derrick Morgan (shoulder), WR Tajae Sharpe (ankle), WR Taywan Taylor (foot). ATLANTA at CLEVELAND „ FALCONS: OUT: K Matt Bryant (right hamstring). QUESTIONABLE: DE Derrick Shelby (groin). BROWNS: QUESTIONABLE: T Desmond Harrison (illness), TE David Njoku (knee/ribs), S Damarious Randall (groin), LB Joe Schobert (ankle), WR DaMari Scott (shoulder), C J.C. Tretter (ankle), CB Denzel Ward (hip). L.A. CHARGERS at OAKLAND RAIDERS „ CHARGERS: OUT: DE Joey Bosa (foot). QUESTIONABLE: LB Kyle Emanuel (hip), DE Chris Landrum (hip), DT Darius Philon (ankle), CB Trevor Williams (knee). RAIDERS: No Players Listed. MIAMI at GREEN BAY „ DOLPHINS: OUT: DE Charles Harris (calf), QB Ryan Tannehill (right shoulder). DOUBTFUL: OL Ted Larsen (neck). QUESTIONABLE: LB Kiko Alonso (ankle), TE A.J. Derby (foot), WR Jakeem Grant (Achilles), OT JaWuan James (knee), OT Laremy Tunsil (knee/ankle). PACKERS: OUT: CB Kevin King (hamstring). QUESTIONABLE: OT Bryan Bulaga (knee), WR Randall Cobb (hamstring), LB Blake Martinez (ankle). SEATTLE at L.A. RAMS „ SEAHAWKS: DOUBTFUL: CB Neiko Thorpe (groin). QUESTIONABLE: RB Chris Carson (hip), G D.J. Fluker (calf), DT Nazair Jones (illness), S Bradley McDougald (knee), G Jordan Simmons (calf), DT Shamar Stephen (foot), LB K.J. Wright (knee). RAMS: No Players Listed. DALLAS at PHILADELPHIA „ COWBOYS: OUT: WR Tavon Austin (groin), DE Taco Charlton (shoulder), DE David Irving (ankle), LB Sean Lee (hamstring), LB Joe Thomas (foot), G Connor Williams (knee). QUESTIONABLE: DE Randy Gregory (knee), TE Geoff Swaim (knee). EAGLES: OUT: CB Sidney Jones (hamstring), CB Jalen Mills (foot), RB Darren Sproles (hamstring). QUESTIONABLE: T Lane Johnson (knee), DE Josh Sweat (hip).MondayN.Y. GIANTS at SAN FRANCISCO „ GIANTS: FULL: WR Jawill Davis (concussion), LB Alec Ogletree (hamstring), OT Chad Wheeler (ankle). 49ERS: practice not complete.COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 2 RECORD 1. Alabama 9-0 2. Clemson 9-0 3. Notre Dame 9-0 4. Michigan 8-1 5. Georgia 8-1 6. Oklahoma 8-1 7. Louisiana State 7-2 8. Washington State 8-1 9. West Virginia 7-1 10. Ohio State 8-1 11. Kentucky 7-2 12. Central Florida 8-0 13. Syracuse 7-2 14. North Carolina State 6-2 15. Florida 6-3 16. Mississippi State 6-3 17. Boston College 7-2 18. Michigan State 6-3 19. Texas 6-3 20. Penn State 6-3 21. Iowa 6-3 22. Iowa State 5-3 23. Fresno State 8-1 24. Auburn 6-3 25. Washington 7-3 The playoff semi“nals match the No. 1 seed vs. the No. 4 seed, and No. 2 will face No. 3. The semi“nals will be hosted at the Cotton Bowl and Orange Bowl on Dec. 29. The championship game will be played on Jan. 7, 2019 at Santa Clara, Calif.THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdayWake Forest 27, No. 22 North Carolina State 23FridayNo. 13 Syracuse vs. Louisville, late No. 16 Fresno State at Boise State, lateTodayNo. 1 Alabama vs. No. 18 Miss. State, 3:30 p.m. No. 2 Clemson at No. 17 Boston College, 8 p.m. No. 3 Notre Dame vs. Florida State, 7:30 p.m. No. 4 Michigan at Rutgers, 3:30 p.m. No. 5 Georgia vs. Auburn, 7 p.m. No. 6 Oklahoma vs. Oklahoma State, 3:30 p.m. No. 7 West Virginia vs. TCU, Noon No. 8 Ohio State at No. 24 Michigan State, noon No. 9 LSU at Arkansas, 7:30 p.m. No. 10 Washington State at Colorado, 3:30 p.m. No. 11 UCF vs. Navy, Noon No. 12 Kentucky at Tennessee, 3:30 p.m. No. 14 Utah State vs. San Jose State, 4 p.m. No. 15 Texas at Texas Tech, 7:30 p.m. No. 19 Florida vs. South Carolina, noon No. 21 Penn State vs. Wisconsin, noon No. 23 Iowa State vs. Baylor, 3:30 p.m. No. 25 Cincinnati vs. South Florida, 7 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Nov. 6 EASTBuffalo 48, Kent State 14Wednesdays Games MIDWESTMiami (Ohio) 30, Ohio 28 N. Illinois 38, Toledo 15Thursdays Games SOUTHBethune-Cookman 28, NC Central 25, 2OTWake Forest 27, North Carolina State 23Fridays Games EASTLouisville (2-7) at Syracuse (7-2), lateFAR WESTFresno St. (8-1) at Boise St. (7-2), lateTodays Games EASTLafayette (3-6) at Army (7-2), noon Sacred Heart (6-3) at Duquesne (6-3), noon Fordham (1-8) at Holy Cross (3-6), noon Kennesaw St. (8-1) at Monmouth (NJ) (7-2), noon Wisconsin (6-3) at Penn St. (6-3), noon CCSU (5-4) at St. Francis (Pa.) (4-5), noon SMU (4-5) at UConn (1-8), noon BYU (4-5) at UMass (4-6), noon TCU (4-5) at West Virginia (7-1), noon Columbia (4-4) at Brown (1-7), 12:30 p.m. Bucknell (1-8) at Georgetown (4-5), 12:30 p.m. Colgate (8-0) at Lehigh (2-7), 12:30 p.m. Princeton (8-0) at Yale (5-3), 12:30 p.m. Wagner (2-7) at Bryant (5-4), 1 p.m. Albany (NY) (2-7) at New Hampshire (3-6), 1 p.m. Harvard (4-4) at Penn (6-2), 1 p.m. Delaware (7-2) at Stony Brook (6-3), 1 p.m. William & Mary (3-5) at Villanova (4-5), 1 p.m. Dartmouth (7-1) at Cornell (3-5), 1:30 p.m. Virginia Tech (4-4) at Pittsburgh (5-4), 3:30 p.m. Michigan (8-1) at Rutgers (1-8), 3:30 p.m. Clemson (9-0) at Boston College (7-2), 8 p.m.SOUTHTowson (6-3) at Elon (6-2), noon South Carolina (5-3) at Florida (6-3), noon Tulsa (2-7) at Memphis (5-4), noon SE Missouri (7-2) at Murray St. (4-5), noon Campbell (5-4) at Presbyterian (2-6), noon Navy (2-7) at UCF (8-0), noon North Carolina (1-7) at Duke (6-3), 12:20 p.m. Mercer (4-5) at Chattanooga (6-3), 1 p.m. Robert Morris (1-7) at E. Kentucky (5-4), 1 p.m. Troy (7-2) at Georgia Southern (7-2), 1 p.m. Delaware St. (2-7) at Morgan St. (2-7), 1 p.m. Howard (4-4) at Norfolk St. (3-5), 1 p.m. NC A&T (7-2) at Savannah St. (2-6), 1 p.m. Furman (4-4) at VMI (1-8), 1:30 p.m. Grambling St. (5-4) at Alabama A&M (5-4), 2 p.m. Rhode Island (5-4) at James Madison (6-3), 2 p.m. Hampton (5-3) at MVSU (1-7), 2 p.m. Samford (5-4) at The Citadel (3-5), 2 p.m. Charlotte (4-5) at Marshall (5-3), 2:30 p.m. Jackson St. (4-4) at Alabama St. (3-5), 3 p.m. Gardner-Webb (3-6) at Charleston Southern (3-5), 3 p.m. Maine (6-3) at Richmond (3-6), 3 p.m. Jacksonville St. (7-2) at Tenn. St. (3-4), 3 p.m. Tennessee Tech (1-8) at UT Martin (1-8), 3 p.m. Liberty (4-4) at Virginia (6-3), 3 p.m. Mississippi St. (6-3) at Alabama (9-0), 3:30 p.m. North Texas (7-2) at Old Dominion (2-7), 3:30 p.m. Kentucky (7-2) at Tennessee (4-5), 3:30 p.m. Wofford (6-3) at W. Carolina (3-6), 3:30 p.m. NC Central (4-4) at Bethune-Cookman (5-5), 4 p.m. SC State (3-5) at Florida A&M (6-3), 4 p.m. Stephen F. Austin (2-6) at Nicholls (6-3), 4 p.m. East Carolina (2-6) at Tulane (4-5), 4 p.m. Ark. St. (5-4) at Coastal Carolina (5-4), 5 p.m. W. Kentucky (1-8) at FAU (4-5), 5 p.m. Georgia St. (2-7) at La.-Lafayette (4-6), 5 p.m. La.-Monroe (5-4) at S. Alabama (2-7), 5 p.m. Ark.-Pine Bluff (1-8) at Southern U. (5-3), 5 p.m. Auburn (6-3) at Georgia (8-1), 7 p.m. Miami (5-4) at Georgia Tech (5-4), 7 p.m. Rice (1-9) at Louisiana Tech (6-3), 7 p.m. N. Greenville (4-5) at N. Alabama (6-3), 7 p.m. McNeese St. (6-3) at Northwestern St. (3-6), 7 p.m. Southern Miss. (4-4) at UAB (8-1), 7:30 p.m.MIDWESTStetson (7-1) at Butler (3-6), noon Akron (4-4) at E. Michigan (5-5), noon Maryland (5-4) at Indiana (4-5), noon Kansas (3-6) at Kansas St. (3-6), noon Ohio St. (8-1) at Michigan St. (6-3), noon Vanderbilt (4-5) at Missouri (5-4), noon Illinois (4-5) at Nebraska (2-7), noon N. Iowa (5-4) at Youngstown St. (3-6), noon Morehead St. (3-6) at Dayton (4-5), 1 p.m. Illinois St. (5-4) at Indiana St. (6-3), 1 p.m. Marist (5-4) at Drake (5-3), 2 p.m. Austin Peay (4-5) at E. Illinois (2-7), 2 p.m. S. Dakota St. (5-3) at S. Illinois (2-7), 2 p.m. W. Illinois (5-4) at South Dakota (3-6), 2 p.m. Jacksonville (2-6) at Valparaiso (1-8), 2 p.m. Bowling Green (1-8) at Cent. Mich. (1-9), 3 p.m. N. Dakota St. (9-0) at Missouri St. (3-5), 3 p.m. Portland St. (4-5) at North Dakota (4-5), 3 p.m. Northwestern (5-4) at Iowa (6-3), 3:30 p.m. Baylor (5-4) at Iowa St. (5-3), 3:30 p.m. Purdue (5-4) at Minnesota (4-5), 3:30 p.m. South Florida (7-2) at Cincinnati (8-1), 7 p.m. Florida St. (4-5) at Notre Dame (9-0), 7:30 p.m.SOUTHWESTMississippi (5-4) at Texas A&M (5-4), noon Middle Tennessee (6-3) at UTEP (1-8), 3 p.m. Oklahoma St. (5-4) at Oklahoma (8-1), 3:30 p.m. Abilene Christian (5-4) at Sam Houston St. (5-4), 3:30 p.m. Incarnate Word (5-4) at Cent. Ark. (5-4), 4 p.m. Houston Baptist (1-8) at Lamar (5-4), 4 p.m. Appalachian St. (6-2) at Texas St. (3-6), 4 p.m. Temple (5-4) at Houston (7-2), 7 p.m. FIU (6-3) at UTSA (3-6), 7 p.m. LSU (7-2) at Arkansas (2-7), 7:30 p.m. Texas (6-3) at Texas Tech (5-4), 7:30 p.m.FAR WESTUCLA (2-7) at Arizona St. (5-4), 2 p.m. N. Colorado (2-8) at Montana St. (5-4), 3 p.m. New Mexico (3-6) at Air Force (3-6), 3:30 p.m. Washington St. (8-1) at Colorado (5-4), 3:30 p.m. San Jose St. (1-8) at Utah St. (8-1), 4 p.m. UC Davis (8-1) at E. Washington (7-2), 4:05 p.m. Davidson (5-4) at San Diego (7-2), 5 p.m. Oregon (6-3) at Utah (6-3), 5:30 p.m. Montana (5-4) at Idaho (4-5), 6:30 p.m. Weber St. (7-2) at S. Utah (1-8), 7 p.m. Idaho St. (6-3) at Cal Poly (3-6), 7:05 p.m. N. Arizona (3-6) at Sacramento St. (3-6), 9 p.m. Oregon St. (2-7) at Stanford (5-4), 9 p.m. Colorado St. (3-6) at Nevada (5-4), 10:30 p.m. UNLV (2-7) at San Diego St. (7-2), 10:30 p.m. California (5-4) at Southern Cal (5-4), 10:30 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayAt Toronto 13 218 New York Milwaukee 3 233 At LA Clippers At New Orleans 10 228 Phoenix At Chicago 5 213 Cleveland At Miami Off Off Washington At Memphis 1 209 Philadelphia At Golden State Off Off Brooklyn Houston 1 210 At San Antonio At Dallas Off Off Oklahoma City LA Lakers 5 240 At SacramentoCOLLEGE BASKETBALL TodayFAVORITE LINE UNDERDOG At Duquesne 3 William & Mary At Mississippi 13 W. Michigan At Purdue 14 Ball St At Saint Louis 10 Troy At Xavier 18 Evansville At Butler 16 Miami (Ohio) Oklahoma St 12 At Charlotte N. Iowa 4 At Texas-Arlington At Oregon St 9 Wyoming At Pepperdine 10 Cs Northridge At Portland Off North Texas At UNLV 4 Loyola Marymount Akron 7 Youngstown St Kent St 2 At Cleveland StNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE At Buffalo -170 Vancouver +158 At Philadelphia -130 Chicago +120 Nashville -131 At Dallas +121 At Carolina -235 Detroit +215 At Columbus Off NY Rangers Off At Florida -170 NY Islanders +158 At Tampa Bay -300 Ottawa +270 At Boston Off Toronto Off At Pittsburgh -205 Arizona +185 At Montreal Off Vegas Off Calgary -110 At Los Angeles +100COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG At Houston 7 4 69 Temple Michigan 36 38 47 At Rutgers At Pittsburgh 4 3 54 Va. Tech Clemson 15 19 57 At Boston Col. At Texas A&M 13 12 66 Mississippi Kentucky 3 5 41 At Tenn. BYU 13 13 59 At UMass At Virginia 24 23 60 Liberty Troy +2 1 45 At Ga. Sthrn At Iowa St 14 16 51 Baylor At UCF 25 24 64 Navy At W. Va. 13 11 56 TCU At Georgia Tech 2 3 54 Miami At Kan. St 11 10 47 Kansas At E. Michigan 13 12 43 Akron At Indiana 2 1 56 Maryland SMU 16 19 65 at UConn At Duke 12 10 58 N. Carolina At Oklahoma 17 21 79 Okla. St At Iowa 11 10 43 Nwestern At Cincinnati 7 14 55 S. Florida Ark. St 5 7 60 At CCU At Tulane 14 11 54 E. Carolina At Utah 4 3 53 Oregon Wash. St 4 6 61 At Colorado At Marshall 14 14 41 Charlotte North Texas 12 14 65 At ODU At Cent. Mich. 8 7 51 Bowl. Green At Nevada 12 14 63 Colo. St At Stanford 22 24 61 Oreg. St Middle Tenn. 16 13 48 At UTEP At Georgia 14 14 52 Auburn At Penn St 9 9 53 Wisconsin At Alabama 27 23 52 Miss. St At Air Force 12 13 56 New Mexico At Missouri 15 16 63 Vanderbilt At Nebraska 20 17 69 Illinois Purdue 9 10 59 At Minn. At Memphis 16 17 65 Tulsa At Florida 8 6 54 S. Carolina At Southern Cal 5 4 46 California Texas 1 1 62 At Texas Tech LSU 16 11 48 At Arkansas At Utah St 29 31 65 San Jose St App. St 21 19 46 At Texas State At La.-Lafayette 13 14 69 Ga. St At FAU 15 20 58 W. Kentucky La.-Monroe 3 6 62 At S. Ala. At La. Tech 26 24 52 Rice FIU 12 10 48 At UTSA At Notre Dame 16 16 51 Florida St At UAB 11 11 47 Sthrn Miss Ohio State 5 3 49 At Mich. St At Ariz. St 9 13 61 UCLA At San Diego St 18 23 53 UNLVNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG At NY Jets 7 7 36 Buffalo Atlanta 3 6 51 At Cleveland New Orleans 3 5 53 At Cincinnati At Tampa Bay 2 3 51 Washington New England 5 6 47 At Tennessee At Green Bay 7 10 47 Miami At Indianapolis 1 3 47 Jacksonville At Chicago 4 6 44 Detroit At Kansas City 15 16 49 Arizona LA Chargers 10 10 50 At Oakland At LA Rams 8 10 50 Seattle At Philadelphia 6 7 43 DallasMondayat San Francisco 3 3 44 N.Y. Giants Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Oakland RHP Oscar Tovar (Vermont-NYP) 50 games and Pittsburgh RHP Cristian Charle (DSL Pirates 2) and San Diego RHP Heriberto Sosa (DSL Padres) 72 games for violations of the Minor League Drug Prevention and Treatment Program.American LeagueDETROIT TIGERS „ Signed LHPs Liarvis Breto, Eudis Idrogo and Caleb Thielbar; RHPs Johan Belisario, Christian Binford, Anthony Castro, Jose Cisnero, Fernando Perez and Andrew Schwaab; C Chace Numata; and INFs Harold Castro and Pete Kozma to minor league contracts. MINNESOTA TWINS „ Announced the retirement of C Joe Mauer.National LeagueNEW YORK METS „ Announced special assistant to the general manager J.P. Ricciardi has mutually agreed to part ways with the club. PHILADELPHIA PHILLIES „ Signed RHP Jose Guaramaco to a minor league contract.Can-Am LeagueTROIS-RIVIERES AIGLES „ Exercised their 2019 option on OF Javier Herrera.FOOTBALLNational Football LeagueINDIANAPOLIS COLTS „ Wwaived WR Steve Ishmael and RB Robert Turbin. Activated DL Tyquan Lewis from injured reserve. Signed LB Skai Moore from the practice squad. MIAMI DOLPHINS „ Waived LB Martrell Spaight. Signed G Isaac Asiata from the practice squad. NEW ENGLAND PATRIOTS „ Released RB Josh Ferguson from the practice squad. Signed WR Damoun Patterson to the practice squad. WASHINGTON REDSKINS „ Waived C Casey Dunn. Signed LB Cassanova McKinzy from the practice squad.Canadian Football LeagueEDMONTON ESKIMOS „ Signed DB Jalen Spencer, WRs Tyler Batson and Miles Shuler, RBs Shaquille Cooper and Jordan Robinson and DL Jamar King, Kelcy Quarles and Shaquille Riddick.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Reassigned C Sam Carrick and D Andy Welinski to San Diego (AHL). COLORADO AVALANCHE „ Recalled F Travis Barron from Utah (ECHL) to Colorado (AHL). DALLAS STARS „ Placed D John Klingberg and RW Alexander Radulov on injured reserve, Radulov retroactive to Oct. 30. Recalled D Joel Hanley from Texas (AHL). NEW JERSEY DEVILS „ Assigned G Eddie Lack to Binghamton (AHL). Activated F Jesper Bratt from injured reserve. WASHINGTON CAPITALS „ Recalled D Aaron Ness and Jonas Siegenthaler from Hershey (AHL).American Hockey LeagueCOLORADO EAGLES „ Recalled F Caleb Herbert from Utah (ECHL). ROCKFORD ICEHOGS „ Assigned D Neil Manning and Josh McArdle and F Radovan Bondra to Indy (ECHL).ECHLALLEN AMERICANS „ Traded F Jordy Stallard to Indy for the rights to D Garrett Clarke. KALAMAZOO WINGS „ Released F Eric Ylitalo. WICHITA THUNDER „ Released F Colin Jacobs. Signed D Kyle Chatham. WORCESTER RAILERS „ Added G Jason San Antonio as emergency backup.OLYMPIC SPORTSUSA SWIMMING „ Named Simone Manuel and Ryan Murphy ambassadors of the USA Swimming Foundation.COLLEGESNCAA „ Placed BYUs mens basketball program on two-year probation, including 47 vacated wins, for improper bene“ts involving G Nick Emery.PRO BASKETBALLNBAAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB Toronto 11 1 .917 „ Boston 7 4 .636 3 Philadelphia 8 5 .615 3 Brooklyn 5 6 .455 5 New York 4 8 .333 7 SOUTHEAST DIVISION W L PCT GB Charlotte 6 6 .500 „ Miami 5 5 .500 „ Orlando 5 7 .417 1 Atlanta 3 9 .250 3 Washington 2 9 .182 3 CENTRAL DIVISION W L PCT GB Milwaukee 9 2 .818 „ Indiana 7 5 .583 2 Detroit 6 5 .545 3 Chicago 3 9 .250 6 Cleveland 1 10 .091 8 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB San Antonio 6 4 .600 „ Memphis 6 4 .600 „ New Orleans 5 6 .455 1 Houston 4 6 .400 2 Dallas 3 8 .273 3 NORTHWEST DIVISION W L PCT GB Denver 9 2 .818 „ Portland 9 3 .750 Oklahoma City 7 4 .636 2 Utah 5 6 .455 4 Minnesota 4 8 .333 5 PACIFIC DIVISION W L PCT GB Golden State 10 2 .833 „ L.A. Clippers 6 5 .545 3 Sacramento 6 5 .545 3 L.A. Lakers 5 6 .455 4 Phoenix 2 9 .182 7Thursdays GamesOklahoma City 98, Houston 80 Boston 116, Phoenix 109, OT Portland 116, L.A. Clippers 105 Milwaukee 134, Golden State 111Fridays GamesOrlando 117, Washington 108 Philadelphia 133, Charlotte 132, OT Detroit 124, Atlanta 109 Indiana at Miami, late Brooklyn at Denver, late Boston at Utah, late Minnesota at Sacramento, lateTodays GamesNew York at Toronto, 3 p.m. Milwaukee at L.A. Clippers, 3:30 p.m. Phoenix at New Orleans, 7 p.m. Cleveland at Chicago, 8 p.m. Philadelphia at Memphis, 8 p.m. Washington at Miami, 8 p.m. Brooklyn at Golden State, 8:30 p.m. Houston at San Antonio, 8:30 p.m. Oklahoma City at Dallas, 9 p.m. L.A. Lakers at Sacramento, 10 p.m.76ERS 133, HORNETS 132, OT CHARLOTTE (132) Batum 2-4 0-0 5, Williams 1-3 0-0 3, Zeller 5-8 4-6 14, Walker 9-29 9-10 30, Lamb 6-12 2-2 17, Bridges 2-6 0-0 5, Kidd-Gilchrist 3-8 6-7 12, Biyombo 0-0 1-2 1, Hernangomez 4-9 3-6 14, Parker 2-5 0-0 4, Monk 4-19 2-3 12, Bacon 5-7 3-4 15. Totals 43-110 30-40 132. PHILADELPHIA (133) Covington 2-8 2-2 7, Saric 6-13 2-2 18, Embiid 11-18 19-22 42, Simmons 9-15 4-6 22, Fultz 2-5 3-6 7, Bolden 2-4 0-0 5, Chandler 3-4 0-2 8, Johnson 2-3 0-0 4, McConnell 0-1 0-0 0, Shamet 1-6 0-0 3, Redick 7-16 1-1 17. Totals 45-93 31-41 133. CHARLOTTE 33 17 35 34 13„132 PHILADELPHIA 33 32 31 23 14„133 3-Point Goals„Charlotte 16-40 (Hernangomez 3-3, Lamb 3-4, Walker 3-14, Bacon 2-3, Monk 2-10, Batum 1-1, Williams 1-2, Bridges 1-2, Parker 0-1), Philadelphia 12-37 (Saric 4-8, Chandler 2-3, Redick 2-9, Embiid 1-2, Bolden 1-3, Shamet 1-5, Covington 1-7). Fouled Out„ Zeller, Bacon. Rebounds„Charlotte 49 (KiddGilchrist 12), Philadelphia 58 (Embiid 18). Assists„Charlotte 25 (Walker 9), Philadelphia 33 (Simmons 13). Total Fouls„Charlotte 33, Philadelphia 33. Technicals„Charlotte coach Hornets (Defensive three second), Philadelphia coach Brett Brown. A„20,424 (20,478).MAGIC 117, WIZARDS 108 WASHINGTON (108) Porter Jr. 3-7 0-0 8, Morris 3-8 0-0 7, Howard 6-8 0-2 12, Wall 9-21 1-2 19, Beal 10-21 3-4 27, Green 4-5 4-4 14, Oubre Jr. 6-10 5-6 19, Rivers 1-1 0-1 2, Satoransky 0-1 0-0 0. Totals 42-82 13-19 108. ORLANDO (117) Iwundu 1-3 2-2 4, Gordon 6-14 5-6 20, Vucevic 10-16 0-0 21, Augustin 2-5 5-6 11, Fournier 6-17 0-0 15, Martin 0-1 0-0 0, Bamba 7-8 0-0 15, Ross 5-11 1-2 12, Grant 5-5 1-1 13, Simmons 2-6 2-2 6. Totals 44-86 16-19 117. WASHINGTON 25 23 26 34„108 ORLANDO 32 31 26 28„117 3-Point Goals„Washington 11-27 (Beal 4-9, Green 2-3, Porter Jr. 2-4, Oubre Jr. 2-5, Morris 1-2, Satoransky 0-1, Wall 0-3), Orlando 13-31 (Gordon 3-4, Fournier 3-10, Grant 2-2, Augustin 2-5, Bamba 1-1, Vucevic 1-2, Ross 1-5, Iwundu 0-1, Simmons 0-1). Fouled Out„None. Rebounds„Washington 35 (Howard 8), Orlando 41 (Vucevic 14). Assists„Washington 24 (Wall 12), Orlando 26 (Fournier 6). Total Fouls„Washington 18, Orlando 18. A„16,562 (18,846).PISTONS 124, HAWKS 109 DETROIT (124) Robinson III 4-7 2-2 12, Grif“n 2-10 1-3 6, Drummond 10-15 3-7 23, Jackson 4-9 0-0 10, Bullock 5-9 0-0 13, Johnson 8-16 2-3 22, Leuer 0-2 0-0 0, Pachulia 1-3 2-2 4, Galloway 5-9 1-1 16, Smith 4-9 0-0 10, Calderon 2-4 1-1 5, Thomas 1-3 0-0 3, Brown 0-1 0-0 0. Totals 46-97 12-19 124. ATLANTA (109) Prince 2-5 1-1 6, Spellman 5-10 2-2 14, Len 1-5 0-0 2, Young 4-9 8-8 16, Bazemore 3-6 2-2 8, Bembry 2-6 4-8 8, Poythress 1-3 0-0 3, Plumlee 7-8 0-2 14, Dedmon 4-8 4-4 13, Lin 5-9 7-7 19, Dorsey 0-3 2-6 2, Carter 1-2 0-0 2, Huerter 1-5 0-0 2. Totals 36-79 30-40 109. DETROIT 40 34 29 21„124 ATLANTA 20 31 26 32„109 3-Point Goals„Detroit 20-47 (Galloway 5-9, Johnson 4-9, Bullock 3-6, Smith 2-4, Jackson 2-4, Robinson III 2-4, Thomas 1-2, Grif“n 1-5, Drummond 0-1, Brown 0-1, Calderon 0-2), Atlanta 7-28 (Lin 2-4, Spellman 2-5, Poythress 1-2, Prince 1-3, Dedmon 1-3, Bembry 0-1, Carter 0-1, Len 0-2, Dorsey 0-2, Huerter 0-2, Young 0-3). Fouled Out„None. Rebounds„Detroit 44 (Drummond 11), Atlanta 53 (Spellman 10). Assists„Detroit 30 (Grif“n 9), Atlanta 17 (Young 5). Total Fouls„Detroit 31, Atlanta 21. Technicals„Drummond, Atlanta coach Hawks (Defensive three second). A„14,759 (18,118).COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo games scheduledFriday GamesNo. 2 Kentucky 71, Southern Illinois 59 No. 6 Tennessee 87, Louisiana-Lafayette 65 No. 7 Nevada vs. Paci“c, late No. 8 North Carolina 116, Elon 67 No. 11 Auburn vs. No. 25 Washington, late No. 12 Kansas State vs. Kennesaw St., late No. 13 West Virginia vs. Buffalo, late No. 14 Oregon vs. Eastern Washington, late No. 15 Virginia Tech 87, Gardner-Webb 59 No. 18 Mississippi St. vs. Austin Peay, late No. 21 UCLA vs. Long Beach State, late No. 22 Clemson 71, N.C. Central 51 No. 23 LSU vs. UNC Greensboro, lateTodays GamesNo. 3 Gonzaga vs. Texas Southern, 10 p.m. No. 9 Villanova vs. Quinnipiac at the Wells Fargo Center, 8 p.m. No. 16 Syracuse vs. Morehead State, 7 p.m. No. 19 Michigan vs. Holy Cross, 7:30 p.m. No. 24 Purdue vs. Ball State, 8 p.m.SCHEDULE/RESULTSAll times EasternFridays Games EASTNortheastern 81, Harvard 71 Pittsburgh 94, VMI 55 Princeton 85, DeSales 51 St. Francis (Pa.) 80, Morgan St. 62 St. Johns 84, Bowling Green 80 Temple 83, Detroit 67 Wichita St. 83, Providence 80 Fairleigh Dickinson at Rutgers, late Monmouth (NJ) at Colgate, late Vermont at Boston U., late New Hampshire at UMass, late Old Dominion at Saint Josephs, late Brown at LIU Brooklyn, late Mount St. Marys at Hofstra, late North Florida at Penn St., late NJIT at Binghamton, late Albany (NY) at Iona, late Rice at Penn, late Maryland at Navy, late Buffalo at West Virginia, lateSOUTHClemson 71, N.C. Central 51 Davidson 79, Dartmouth 76 Kentucky 71, S. Illinois 59 Middle Tennessee 102, Milligan 70 North Carolina 116, Elon 67 Tennessee 87, Louisiana-Lafayette 65 Virginia Tech 87, Gardner-Webb 59 Stony Brook at South Carolina, late Charleston Southern at Florida, late Stanford at UNC-Wilmington, late Piedmont at Mercer, late Lehigh at Miami, late Johnson & Wales (NC) at FIU, late Longwood at Richmond, late American U. at George Mason, late Hampton at VCU, late Austin Peay at Mississippi St., late Coastal Carolina at Campbell, late Jacksonville St. at Samford, late Lamar at Georgia Tech, late James Madison at East Carolina, late William Carey at SE Louisiana, late UNC-Greensboro at LSU, late Blue Mountain at Alcorn St., late Savannah St. at Georgia, late Jarvis Christian at Grambling St., late Ill.-Chicago at Radford, late Washington at Auburn, lateMIDWESTE. Michigan 66, Drexel 62 Indiana St. 78, Green Bay 74 Nebraska-Omaha 94, Buena Vista 58 Chicago St. at Cent. Michigan, late Missouri at Iowa St., late N. Kentucky at N. Illinois, late Toledo at Oakland, late Kennesaw St. at Kansas St., late Furman at Loyola of Chicago, late Robert Morris at Missouri St., late Montana St. at Indiana, late Oklahoma at Rio Grande, lateSOUTHWESTArkansas vs. Texas at El Paso, Texas, late Southwestern (KS) at Oral Roberts, late St. Francis (IL) at Incarnate Word, late Air Force at Texas State, late Our Lady of the Lake at Texas A&M-CC, late Arkansas St. at Abilene Christian, late MVSU at Texas Tech, late UC Irvine at Texas A&M, late Humboldt State at North Texas, lateFAR WESTCS Bakers“eld 111, Antelope Valley 75 E. Washington at Oregon, late Bethesda at Weber St., late McNeese St. at Arizona St., late UTEP at New Mexico St., late Hartford at Utah St., late Colorado College at N. Colorado, late Georgia St. at Montana, late Prairie View at Santa Clara, late S.D. Christian at California Baptist, late Paci“c at Nevada, late San Diego at UC Davis, late Utah Valley at BYU, late Simpson Univ. at Sacramento St., late Yale vs. California at Shanghai, late Long Beach St. at UCLA, lateWOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdays GamesNo. 4 Baylor 116, Saint Francis (Pa.) 58 No. 11 Texas 78, Duquesne 41Fridays GamesNo. 1 Notre Dame 103, Harvard 58 No. 5 Louisville 75, Chattanooga 49 No. 6 Mississippi State 72, Virginia 44 No. 8 Oregon State vs. Cal Poly, late No. 9 Maryland 93, Coppin State 36 No. 13 Iowa vs. Oral Roberts, late No. 14 Georgia 67, St. Bonaventure 40 No. 15 DePaul vs. Green Bay, late No. 19 Marquette vs. Montana State, late No. 22 South Florida 74, Albany 37 No. 25 Miami 81, Stephen F. Austin 60PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Tampa Bay 16 12 3 1 25 59 42 Toronto 16 11 5 0 22 57 41 Montreal 16 8 5 3 19 53 51 Boston 15 8 5 2 18 44 39 Buffalo 16 8 6 2 18 49 49 Ottawa 16 6 7 3 15 55 67 Detroit 16 6 8 2 14 43 57 Florida 12 4 5 3 11 38 42 METROPOLITAN DIVISION GP W L OT PTS GF GA Columbus 16 9 6 1 19 52 53 N.Y. Islanders 15 8 5 2 18 47 38 Washington 15 7 5 3 17 53 52 Philadelphia 16 8 7 1 17 53 60 Carolina 16 7 7 2 16 44 48 N.Y. Rangers 16 7 7 2 16 45 50 Pittsburgh 14 6 5 3 15 47 47 New Jersey 14 6 7 1 13 43 49 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 15 12 3 0 24 51 31 Minnesota 15 9 4 2 20 46 41 Dallas 16 9 6 1 19 46 43 Winnipeg 14 8 5 1 17 41 38 Colorado 15 7 5 3 17 53 44 Chicago 16 6 7 3 15 49 60 St. Louis 13 5 5 3 13 46 48 PACIFIC DIVISION GP W L OT PTS GF GA Vancouver 17 10 6 1 21 57 58 Calgary 16 9 6 1 19 54 53 San Jose 16 8 5 3 19 53 50 Edmonton 16 8 7 1 17 45 50 Anaheim 17 7 7 3 17 41 48 Arizona 14 7 6 1 15 41 34 Vegas 16 7 8 1 15 39 45 Los Angeles 15 5 9 1 11 33 49 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 Games Vancouver 8, Boston 5 Florida 4, Edmonton 1 Philadelphia 5, Arizona 4, OT Buffalo 6, Montreal 5, OT Vegas 5, Ottawa 3 Tampa Bay 4, N.Y. Islanders 2 Carolina 4, Chicago 3 Dallas 4, San Jose 3 Minnesota 3, Los Angeles 1 Fridays Games Toronto 6, New Jersey 1 Columbus 2, Washington 1 Detroit 3, N.Y. Rangers 2, OT San Jose at St. Louis, late Colorado at Winnipeg, late Minnesota at Anaheim, late Todays Games Chicago at Philadelphia, 1 p.m. Vancouver at Buffalo, 1 p.m. Nashville at Dallas, 2 p.m. Toronto at Boston, 7 p.m. N.Y. Islanders at Florida, 7 p.m. Arizona at Pittsburgh, 7 p.m. Vegas at Montreal, 7 p.m. Detroit at Carolina, 7 p.m. Ottawa at Tampa Bay, 7 p.m. N.Y. Rangers at Columbus, 7 p.m. Calgary at Los Angeles, 10 p.m.MAPLE LEAFS 6, DEVILS 1NEW JERSEY 0 1 0 „ 1 TORONTO 1 4 1 „ 6First Period„1, Toronto, Tavares 9 (Rielly, Hainsey), 12:24. Penalties„Vatanen, NJ, (kneeing), 8:28; Johansson, NJ, (high sticking), 14:26; Zaitsev, TOR, (holding), 17:14. Second Period„2, Toronto, Kadri 5 (Marleau), 1:52. 3, Toronto, Brown 3 (Hainsey, Lindholm), 5:07. 4, New Jersey, Zajac 6 (Coleman), 7:23. 5, Toronto, Johnsson 1 (Gardiner, Lindholm), 15:44. 6, Toronto, Rielly 7 (Kadri), 17:27. Penalties„Anderson, NJ, (interference), 19:24. Third Period„7, Toronto, Ennis 2, 12:01. Penalties„Lindholm, TOR, (slashing), 1:51; Gauthier, TOR, (high sticking), 14:39; Palmieri, NJ, (interference), 15:32. Shots on Goal„New Jersey 7-16-16„39. Toronto 15-12-5„32. Power -play opportunities„New Jersey 0 of 3; Toronto 0 of 4. Goalies„New Jersey, Kinkaid 6-4-1 (32 shots-26 saves). Toronto, Andersen 8-5-0 (39-38). A„19,211 (18,819). T„2:32. Referees„Jon Mclsaac, Chris Schlenker. Linesmen„Devin Berg, Ryan Galloway.

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Saturday, November 10, 2018 Jason Pierre-Paul, who has been spectacular and has accounted for eight of the Bucs 18 sacks. Licht also drafted Vea with the 12th overall pick, “ve spots ahead of where Florida State safety Derwin James was plucked by San Diego. ESPN ranked James as the leagues top rookie at midseason and he seems headed to the Pro Bowl. As for Vea? Vita is on the ground 70 percent of snaps, said Hall of Fame defensive tackle Warren Sapp. He goes the wrong way three out of every four plays. Flat foot, dont know where hes going. Hes on the goal line getting driven back into the linebacker. Its tough to watch. Even McCoy, who has been voted to six straight Pro Bowls, seems to be in decline. He returned last Sunday and recorded a half sack after missing two games with a calf injury. In his ninth season, he has 12 tackles and only two sacks in six games. Outside of Pierre-Paul, the Bucs other most productive defensive lineman wasnt even with the team until just before the opener. Defensive end Carl Nassib, who was claimed off waivers from the Browns, is second on the team with three sacks. If youre looking an explanation for why the Bucs are last in NFL scoring defense (34.4 points), the puzzling unproductive play of the defensive line is a good place to start. Koetter sees it differently. These guys are “ghting and scratching and clawing and we have to do better as a football team,Ž he said. I dont ever look at it as this group is letting us down or this guy is letting us down. Our football team has to play better.Ž Heres another way to look at it. The Bucs made one staff change in the offseason, “ring defensive line coach Jay Hayes, a close friend of Koetter. He replaced him with former Cardinals defensive line coach Brentson Buckner. Five games into the season, defensive coordinator Mike Smith was “red and linebackers coach Mark Duffner took over. The results havent really changed. The Bucs have given up 400 yards seven times in eight games. Once an opponent gets inside the Bucs 20-yard line, its over. Opponents are 27 for 30 scoring touchdowns from inside the red zone, a stunning 90 percent success rate. Everybody kind of wants instant success and you see the product on Sunday, but you dont see whats going into it during the week,Ž Allen said. Im not really sure what it is. Weve got a lot of new faces, new coaching staff, new schemes, a new defensive coordinator during the season. So theres kind of a lot going on. But saying that, as a defensive line weve got to play better and I de“nitely want to make sure I acknowledge that “rst and foremost. Sapp points to coaching. On one play erased by a Carolina penalty, Panthers quarterback Cam Newton ran a naked bootleg into the end zone and was so alone he walked in. Newton has 58 career rushing touchdowns. He has more rushing touchdowns than anyone on that team, Sapp said. How can they run a play-action fake and naked bootleg when nobody covers Cam? Injuries have been part of the problem. Allen (foot) and McCoy (calf) missed two games. So did Curry (ankle). Pierre-Paul has played with knee, shoulder and rib injuries. But thats the same with every team. Noah Spence, a former second-round pick who battled a shoulder injury the past two seasons, cant get on the “eld. We havent been winning. The defense hasnt been playing well, McCoy said. Theres really not a lot of talking to be done.BUCSFROM PAGE 1repeating the familiar one-game-at-a-time refrain UCF routinely sings after victories. He is a guy that is a “erce competitor. Hes battled through a lot of things this year, most of it unknown by the media until he wasnt able to go out and play,Ž Heupel added, Hes a tough kid. I appreciate the heck out of him for that.Ž Navy (2-7, 1-4) has lost six straight and is coming off a 42-0 loss at Cincinnati, which rejoined UCF this week as the only AAC teams in the Top 25. The once-beaten, 25th-ranked Bearcats travel to Florida to face the Knights next Saturday. Its going to be another tall order for us,Ž Navy coach Ken Niumatalolo said. The Midshipmen are “nishing a three-week stretch in which they will have played No. 3 Notre Dame, Cincinnati and UCF, who are a combined 25-1. Its uncharted waters for us,Ž said Niumatalolo, whos taken Navy to bowl games nine of the past 11 seasons. It obviously gets tougher every week.Ž Some other things to know about the Knights and Midshipmen, who are meeting for only the second time:Potent offenseUCF ranks third nationally in total offense, averaging 548.8 yards and 45.4 points per game. The Knights have scored at least 30 points in 21 consecutive games, the longest such streak in the country. Milton, eighth in Heisman Trophy balloting a year ago, has thrown for 2,109 yards, 19 touchdowns and just “ve interceptions. Greg McCrae is coming off rushing for 188 yards and one TD against Temple. Theyre pretty much unstoppable on offense,Ž said Niumatalolo, whose defense is allowing 441.4 yards and 36.2 points per game.Triple optionNavy has one of the most productive running attacks in the nation, ranking third behind Georgia Teach and Army at 286.9 yards per game. The bad news is the Midshipmen are coming off being held to a season-low 124 yards on the ground in the loss to Cincinnati. Weve never been beat like that,Ž Niumatalolo said. Heupel said preparing to face a triple option scheme is a challenge, noting its dif“cult to simulate Navys offense in practice. Its tough because its completely different than what we do offensively,Ž the UCF coach said. All our kids over there giving the looks have got to do a great job of buying into being different ... and understand the importance of the speed, the tempo, the looks that theyre going to play with, whether its their motions from their backs or whatever it might be.ŽOne of fourUCF is one of four undefeated remaining in the FBS, along with Alabama, Clemson and Notre Dame „ the top three teams in the AP and CFP rankings.UCFFROM PAGE 1 By MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ Facing former Florida coach Will Muschamp is the least of Dan Mullens concerns these days. Mullen and the 19thranked Gators have a two-game losing streak in which nobody played well, chaos at quarterback rumors of a locker room scuf”e and speculation that a few upperclassmen are considering shutting it down in preparation for the NFL draft. As for Muschamps return to Gainesville? I guess thats big, right?Ž Mullen said. Not really for Florida anymore. Muschamp and his Gamecocks (5-3, 4-3 Southeastern Conference) can only pile on Saturday after all thats happened to the Gators (6-3, 4-3, No. 15 CFP) lately. Florida has dropped two straight by a combined 40 points, including a 38-17 homecoming debacle against Missouri last week. Feleipe Franks was booed and benched in the Swamp, prompting Mullen to open up the quarterback job. But backup Kyle Trask broke a foot practicing a trick play Wednesday and is out for the season, leaving Franks to reclaim the starting job against South Carolina. If that wasnt enough to deal with, there were reports that Franks got into an altercation with teammates in the locker room after the loss to the Tigers and then whispers that some players, including highly touted junior defensive end Jachai Polite, is considering turning his attention toward getting ready for the draft. You got to play for so much more,Ž said tight end R.J. Raymond, who delivered a passionate speech to teammates after the latest loss. You got to play for yourself. You got to play to win the game. You got to play for everybody else thats been on this team before. And thats really just kind of the message I gave and that you got to play for pride. If you dont want to go out there and win the game, I dont really know what is wrong with you.Ž South Carolina has won three of its last four games all of them decided by four points or less. The Gamecocks erased a 10-point de“cit in the fourth quarter at Mississippi to win consecutive games for the “rst time in 2018. If they make it three in a row Saturday, it would give Muschamp a second straight victory against his former team. Ive got nothing but great memories of Florida,Ž said Muschamp, who grew up in Gainesville and coached Florida for four seasons (2011-14). Obviously, you dont win enough games, they “re you. Thats part of our profession. There are no hard feelings. Thats just the way things go in that situation. Ive got a great opportunity at South Carolina. Im glad Im a Gamecock.ŽFlorida tries to end slump against South Carolina, Muschamp AP FILE PHOTOIn this Saturday, Oct. 27, 2018, le photo, Florida head coach Dan Mullen watches players warm up before an NCAA college football game against in Jacksonville, Fla. COLLEGE FOOTBALL: Florida Gators By CHARLES ODUMAP SPORTS WRITERATLANTA „ Georgia Tech players have not forgotten a last-second loss at Miami last season. I think it was kind of the turning point of our season last year,Ž said Yellow Jackets quarterback TaQuon Marshall. The Hurricanes 25-24 win last year helped Miami win the Atlantic Coast Conferences Coastal Division while Georgia Tech fell short of a bowl bid for the second time in three years. Saturday nights game could be similarly important for each team. Georgia Tech (5-4, 3-3 ACC) will try to extend its two-game winning streak when it faces struggling Miami (5-4, 2-3), which has lost three straight. The Yellow Jackets, who have enjoyed a sharp increase in forced turnovers have won four of “ve following a 1-3 start. One year ago, Darrell Langhams 28-yard catch on a tipped ball on fourth down set up Michael Badgleys 24-yard “eld goal with 4 seconds left for the Hurricanes. Its a bitter memory for the Yellow Jackets. Weve been waiting on this one,Ž said quarterback Tobias Oliver. Its one we had marked on our calendars. Weve de“nitely been looking forward to it.Ž Each team has been alternating quarterbacks. Miami coach Mark Richt announced Thursday he will start redshirt freshman NKosi Perry over senior Malik Rosier for the second time this season. I think both Malik and NKosi practiced well,Ž Richt said. I think both competed well. Were just making the decision based on what we think gives us the best shot.Ž Marshall, a senior, may keep the starting job for coach Paul Johnson. Oliver, a redshirt freshman, has seen his playing time increase, including in last weeks 38-28 win at North Carolina Marshall said hes con“dent Johnson is going to put the team in the best position to win.Ž Ultimately thats what were all here for,Ž Marshall said. We want to win games and we want to get back to a bowl game.ŽGeorgia Tech motivated by last-second loss to Miami in 2017 AP FILE PHOTOIn this Sept. 22 photo, Miami quarterback NKosi Perry (5) runs as FIU defensive lineman Noah Curtis (90) pursues during the rst half in Miami Gardens. COLLEGE FOOTBALL: Miami Hurricanes By JOE KAYAP SPORTS WRITERCINCINNATI „ Whenever senior defensive tackle Cortez Broughton mentioned the American Athletic Conference championship over the summer, hed get a look that said, Yeah, right.Ž The Bearcats won only four games each of the last two seasons, so expectations were low heading into coach Luke Fickells second season. All that has changed. A 6-0 start got Cincinnati (8-1, 4-1) back into the Top 25 and changed a lot of perceptions. Theyre in the title chase as mid-November approaches. At the beginning of the season, people didnt think we could go for a championship,Ž Broughton said. People would ask me, Whats your goal this year? Win six games? Eight games? Id say: conference championship.Ž A victory on Saturday night over South Florida (7-2, 3-2) would keep them in contention. Theyre second in the AAC East, a game behind UCF (8-0, 5-0). The Bearcats play at UCF the following week in a game that could amount to a showdown for the division „ if they can “rst get past South Florida. Really, weve talked about putting ourselves in this position,Ž Fickell said. I think this is what guys are more excited about. Its November and weve put ourselves in position to play for a championship.Ž Theyre coming off a 42-0 win over Navy that was perhaps their best all-around game of the season and an encouraging way to open the “nal month. The young Bearcats dont appear to be feeling any pressure in their chase for a title. Last week was as clean a game as weve played as a team, just really, really clean,Ž Fickell said. The Bulls wish they could say the same. After a 7-0 start, theyve gotten leveled in back-to-back losses that raised questions about their depleted defense. They gave up a school record in points during a 57-36 loss at Houston, followed by a 41-15 drubbing at home against Tulane last week. So much happens in November, and you never know whats going to happen,Ž coach Charlie Strong said. Some things to watch at Nippert Stadium: BABY ITS COLD OUTSIDE: Temperatures are forecast in the low 30s and upper 20s during the game. The Bulls havent kicked off a game in temperatures below 40 degrees since a 31-6 loss at Rutgers on Dec. 7, 2013. Fickell doesnt think it will be much of an advantage even though the Bearcats are practicing in the cold. RUNNING FOR RECORDS: Michael Warren II has run for at least one touchdown in eight of Cincinnatis nine games. He has 14 touchdown runs, thirdmost in school history. David Small holds the record with 17 in 1993. Warren has run for 931 yards, putting him in line to become the schools 12th 1,000-yard rusher and its “rst since George Winn in 2012. Fickell isnt concerned about leaning on him too heavily. Mikes built for this,Ž he said. Mikes built for November.Ž OUT OF COMEBACKS: The Bulls overcame double-digit de“cits three times while winning their “rst seven games. Theyve fallen apart in the last two, resulting in their “rst back-to-back losses in conference play since 2014. They havent beaten a ranked team on the road since 2011 at Notre Dame.No. 25 Cincinnati in hunt for AAC title in November COLLEGE FOOTBALL: South Florida at No. 25 Cincinnati

PAGE 35

The Sun | Saturday, November 10, 2018 www.yoursun.com E/N/C Page 7 LEXINGTON, Ky. (AP) „ Keldon Johnson and Immanuel Quickley each scored 15 points, Nick Richards grabbed a career-high 19 rebounds and No. 2 Kentucky rallied in the second half to beat Southern Illinois 71-59 on Friday night. The Wildcats (1-1) bounced back from Tuesday nights 118-84 shellacking by No. 4 Duke, but had to work hard in the second half to overcome the veteran Salukis. Richards rebounding provided the biggest lift as Kentucky dominated SIU 48-19 on the glass. He had as many boards as the Salukis combined total, surpassing his previous best of 15 last season against Fort Wayne. The Wildcats also shot 47 percent after halftime and limited SIU to 1 of 7 shooting from long range. Aaron Cook had 18 points and Kavion Pippen 16 for the Salukis (0-1), who opened against their “rst ranked team since No. 13 Illinois in 2010.NO. 6 TENNESSEE 87, LOUISIANALAFAYETTE 65KNOXVILLE, Tenn. „ Grant Williams scored 31 points, pulled down 10 rebounds and showcased his newfound 3-point range for Tennessee. Williams shot 3 of 4 from beyond the arc, matching his 2017-18 season total for 3-pointers. He shot 11 of 15 overall and led “ve Tennessee players in double “gures. Admiral Scho“eld had 15 points, seven rebounds and seven assists for Tennessee (2-0). Kyle Alexander, Jordan Bone and Jordan Bowden added 10 points each. JaKeenan Gant scored 18 points, Marcus Stroman had 11 and Justin Miller added 10 for Louisiana-Lafayette (1-1).NO. 8 NORTH CAROLINA 116, ELON 67ELON, N.C. (AP) „ Cameron Johnson and freshman Nassir Little scored 21 points apiece in North Carolinas rout. Freshman Coby White added 14 points to help the Tar Heels (2-0) sweep their two-game, season-opening barnstorming tour of regional mid-majors Sheldon Eberhardt scored 16 points, Steven Santa Ana added 14 and Tyler Seibring “nished with 10 for the Phoenix (1-1). They havent beaten North Carolina since 1918 and remained winless against Top 25 opponents since moving to Division I in the late 1990s.NO. 22 CLEMSON N.C. CENTRAL 51CLEMSON, S.C. (AP) „ David Skara scored 16 points and Clemson opened with two straight wins for the 17th time in 18 years. Aamir Simms had 14 points and Shelton Mitchell 11 for Clemson. The teams leading scorer last season, Marcquise Reed, was held to six points on 1-of-7 shooting. Clemson started the game by hitting its “rst eight shots against the Eagles (0-1). Raasean Davis, the Eagles leading scorer at 15 points per game last season, was held to four points on 2-of-5 shooting in the opening period. He “nished with 14 points, and Zaccary Douglas had 12.No. 2 Kentucky bounces back, beats Southern Illinois 71-59 MENS COLLEGE BASKETBALL ROUNDUPSOUTH BEND, Ind. (AP) „ Arike Ogunbowale scored 30 points in three quarters as top-ranked Notre Dame opened its national title defense with a 103-58 victory over Harvard on Friday. Ogunbowale, who hit a pair of buzzer-beaters in the Womens Final Four last spring, made 10 of 21 field goals and all nine free throws in 25 minutes. Jessica Shepard had 28 points on 12-of-16 shooting to go with eight rebounds before joining Ogunbowale on the bench in the fourth. Brianna Turner, who sat out all of last season with an ACL injury, had 11 points and 11 rebounds in 21 minutes. Sydney Skinner, whose 3-pointer in the first minute gave Harvard its only lead, led the Crimson (0-1) with 15 points, all from long distance.NO. 5 LOUISVILLE 75, CHATTANOOGA 49CHATTANOOGA, Tenn. (AP) „ Asia Durr scored 24 points as No. 5 Louisville used a third-quarter burst to pull away. After a closely played first half, Louisville (2-0) outscored Chattanooga 30-10 in the third quarter to take control. In their season-opening win over Western Kentucky, the Cardinals outscored WKU 31-8 in the third quarter. Bionca Dunham scored 12 points for Louisville. Lakelyn Bouldin finished with 11 points for Chattanooga (1-1).NO. 6 MISSISSIPPI STATE 72, VIRGINIA 44CHARLOTTESVILLE, Va. (AP) „ Teaira McCowan had 12 points and 12 rebounds and No. 6 Mississippi State spoiled Tina Thompsons debut as Virginias coach. Chloe Bibby added 13 points in the first half for the Bulldogs (2-0), who have played in the national championship game each of the past two seasons. Dominique Toussaint led Virginia (0-1) with 19 points.NO. 9 MARYLAND 93, COPPIN STATE 36COLLEGE PARK, Md. (AP) „ Taylor Mikesell scored 18 points, Stephanie Jones had 17 and No. 9 Maryland routed Coppin State in its season opener. Shakira Austin added 12 points and Kaila Charles had 11 for the Terrapins, who returned four of their top five leading scorers. Mikesell scored 10 points in the opening quarter, paving the way for an early 31-13 lead. Freshman EMya Price led the Eagles (0-2) with 11 points.NO. 14 GEORGIA 67, ST. BONAVENTURE 40ATHENS, Ga. (AP) „ Caliya Robinson had 15 points and nine rebounds and No. 14 Georgia played strong defense in the Lady Bulldogs season opener. Robinson, a senior forward, played only 21 minutes and sat out the final period. Taja Cole had 10 points for Georgia. Georgia held the Bonnies (1-1) to 16 first-half points. Saint Bonaventure made only 12 of 55 shots (21.8 percent) from the field. Asianae Johnson led Saint Bonaventure with nine points.NO. 25 MIAMI 81, STEPHEN F. AUSTIN 60CORAL GABLES, Fla. (AP) „ Mykea Gray scored 25 points with five 3-pointers, Beatrice Mompremier added 14 points and Miami won a preseason womens NIT opener. Gray made a 3-pointer just before the halftime buzzer for a 43-30 lead, and her 3-pointer with 2:26 left in the third quarter gave Miami (2-0) a 20-point lead. Chanell Hayes tied a career-high with six 3-pointers and scored 19 points for Stephen F. Austin (0-1).Ogunbowale, No. 1 Notre Dame rout Harvard in opener WOMENS COLLEGE BASKETBALL ROUNDUP By DICK SCANLONASSOCIATED PRESSORLANDO, Fla. „ Nikola Vucevic had 21 points and 14 rebounds and D.J. Augustin came up with big plays in the final two minutes to help the Orlando Magic beat the Washington Wizards 117-108 on Friday night. Augustin had six points, an assist and a steal after Washington cut a 25-point deficit to one at 106-105 with 2:30 remaining. Aaron Gordon added 20 points for Orlando, which shot 51 percent in beating Washington for only the fourth time in their last 21 meetings. Evan Fournier and rookie Mo Bamba had 15 points each, and Augustin finished with 11. Bradley Beal led the Wizards with 27 points, and Wall had 19 points and 12 assists. Washington fell to 2-9. After Washington pulled within one, Augustin hit a 3-pointer and assisted Terrence Ross layup. Then, after Augustins backcourt steal, Fournier hit another 3-pointer for a 114-105 lead. After making eight of their first 11 shots and taking a nine-point lead, the Wizards were outscored 45-18 over the next 13 1/2 minutes.Drummond, Johnson pace Pistons to easy win over HawksATLANTA „ Andre Drummond had 23 points and 11 rebounds, Stanley Johnson added a season-high 22 points and the Detroit Pistons beat the Atlanta Hawks 124-109 on Friday night. In a game that was essentially decided in the “rst quarter, the Pistons were so dominant that they scored 74 points and led by 23 at halftime with Blake Grif“n, the NBAs “fth-leading scorer, 0 for 2 from the “eld. Drummonds doubledouble was the 300th of his career, most in the league since his rookie season of 2012-13. The Hawks had nobody capable of matching up with his 6-foot-11, 279-pound frame. Drummond has hit 31 “eld goals, shot 62 percent and pulled down 54 rebounds in his last three games. The rebuilding Hawks, who feature one of the NBAs youngest rosters, have lost three straight and seven of eight. Jeremy Lin “nished with 19 points. Trae added 16, and Omari Spellman had 14 points and 10 rebounds. Grif“n didnt take a shot until the 2:20 mark of the second, heading to halftime with seven assists and “ve rebounds in his “rst 10 minutes. His “rst basket, a 3-pointer from the right corner, came with 5:14 to go in the third, pushing the lead to 9367. He “nished with nine rebounds, nine assists and six points. The Pistons, who have won two straight, took their “rst 26-point lead on Stanley Johnsons three-point play midway through the second. They matched it several times in the third, the last coming in the “nal minute when Ish Smiths layup made it 103-77.Joel Embiid has 42 points, 18 rebounds in 76ers OT winPHILADELPHIA „ Joel Embiid scored 16 of his 42 points in the fourth quarter to help the Philadelphia 76ers beat the Charlotte Hornets 133-132 in overtime Friday night. The Hornets fought back from a 21-point deficit and led by five with 1:18 remaining in regulation before the Sixers forced extra time. Kemba Walker scored 19 of his 30 points in the fourth quarter for the Hornets. Embiid also had 18 rebounds, and hit a tying 3 with 34.4 seconds to go. The Hornets committed a shot-clock violation with time winding down in regulation, missing an opportunity. Ben Simmons had 22 points, 13 assists and eight rebounds for the 76ers.Nikola Vucevic helps Magic beat Wizards AP PHOTOSOrlando Magics Aaron Gordon (00) makes an uncontested dunk against the Washington Wizards during the “rst half of an NBA game in Orlando, Florida. Detroit Pistons center Andre Drummond (0) dunks during the “rst half of the teams NBA game against the Atlanta Hawks in Atlanta. NBA: Roundup ROBERT FRANKLINNotre Dames Jessica Shepard (32) goes up for a shot next to Harvards Jadyn Bush (24) during the “rst half of an NCAA college game in South Bend, Indiana.

PAGE 36

Page 8 E/N/C www.yoursun.com The Sun | Saturday, November 10, 2018By DOUG FEINBERGAP BASKETBALL WRITERNEW YORK „ Minnesota Lynx assistant James Wade has been hired to coach the Chicago Sky. A person familiar with the situation con“rmed the move on Friday. The person spoke on condition of anonymity because no of“cial announcement had been made. Wade replaces Amber Stocks, who was let go after compiling a 25-43 record in two seasons with Chicago. The Sky didnt make the playoffs either year. The 43-year-old Wade was an assistant with the San Antonio Stars from 2012-16 before joining the Lynx. He was with Minnesota for two seasons and inherits a strong group led by guards Courtney Vandersloot and Allie Quigley. The Sky drafted Diamond DeShields and Gabby Williams last season with the third and fourth picks and have the No. 4 pick in next years draft. Wade also has coached overseas in Europe and is married to former WNBA player Edwige LawsonWade. He played professionally overseas in Europe from 2001-2013. Chicago announced it will have a press conference on Tuesday to reveal its new coach. The Sky also revealed a new logo recently. The hiring of Wade means there is one open head coaching position in the WNBA with the Dallas Wings.Lynx assistant Wade hired as Chicago Sky coach TODAY / TONIGHTPartly sunnyPartly cloudyHIGH 85 LOW 6410% chance of rain 10% chance of rainNice with periods of clouds and sunshine86 / 6915% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun with a t-storm possible87 / 7130% chance of rain MONDAYSome sun with a thunderstorm possible86 / 5630% chance of rain TUESDAYWarmer with a couple of showers possible78 / 6030% chance of rain THURSDAYCooler with clouds and sunshine67 / 5820% chance of rain WEDNESDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 310-50 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 VENICE778691928579Air 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. 0.02Ž Month to date 1.62Ž Normal month to date 0.64Ž Year to date 60.50Ž Normal year to date 47.60Ž Record 3.40Ž (1968) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.28Ž Normal month to date 0.63Ž Year to date 40.61Ž Normal year to date 46.97Ž Record 3.40Ž (1968) High/Low 87/69 Normal High/Low 82/61 Record High 89 (2015) Record Low 42 (1976) High/Low 85/70 High/Low 84/73 Normal High/Low 80/61 Record High 90 (1994) Record Low 39 (1976)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 7.58 12.46 6.84 14.03/1979 Oct. 2.60 2.54 2.93 10.88/1995 Nov. 1.62 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 60.50 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 65 49 pc 68 61 pc Bradenton 81 64 pc 83 70 pc Clearwater 78 64 pc 80 71 pc Coral Springs 87 74 t 86 76 pc Daytona Beach 75 64 pc 77 70 pc Fort Lauderdale 86 75 t 84 78 pc Fort Myers 86 67 t 86 70 pc Gainesville 72 50 pc 76 63 pc Jacksonville 69 52 pc 72 63 pc Key Largo 84 76 t 83 78 pc Key West 86 77 t 85 79 s Lakeland 80 62 pc 81 69 c Melbourne 82 66 pc 81 70 pc Miami 87 74 t 85 77 pc Naples 85 69 t 85 71 pc Ocala 75 52 c 78 63 pc Okeechobee 84 66 t 82 70 pc Orlando 79 64 pc 80 69 pc Panama City 63 47 pc 68 58 pc Pensacola 59 45 pc 65 58 c Pompano Beach 87 75 t 85 78 pc St. Augustine 70 61 pc 74 69 pc St. Petersburg 81 65 pc 82 71 pc Sarasota 83 64 pc 84 69 pc Tallahassee 63 43 pc 67 56 pc Tampa 81 64 pc 83 70 c Vero Beach 84 67 pc 82 71 c West Palm Beach 85 71 t 84 75 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:58a 11:10a 5:58p 9:43p Sun. 3:30a 11:53a 6:56p 10:13p Today 1:35a 9:26a 4:35p 7:59p Sun. 2:07a 10:09a 5:33p 8:29p Today 12:24a 8:22a 4:00p 6:30p Sun. 12:41a 9:07a ----Today 3:30a 11:39a 6:30p 10:12p Sun. 4:02a 12:22p 7:28p 10:42p Today 2:50p 8:05a --6:38p Sun. 12:22a 8:48a 3:48p 7:08p NW 4-8 0-1 Light N 12-25 3-5 ModerateFt. Myers 86/67 storms all day Punta Gorda 86/64 part cldy none Sarasota 83/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Nov 15 Full Nov 23 Last Nov 29 New Dec 7 Today 9:23 a.m. 8:16 p.m. Sunday 10:16 a.m. 9:05 p.m. Today 6:44 a.m. 5:40 p.m. Sunday 6:45 a.m. 5:39 p.m. Today 7:20a 1:07a 7:45p 1:33p Sun. 8:16a 2:03a 8:41p 2:28p Mon. 9:11a 2:59a 9:36p 3:23p Monterrey 60/50 Chihuahua 67/44 Los Angeles 79/54 Washington 48/32 New York 45/34 Miami 87/74 Atlanta 51/34 Detroit 39/25 Houston 55/43 Kansas City 38/29 Chicago 33/25 Minneapolis 27/22 El Paso 62/44 Denver 56/23 Billings 40/23 San Francisco 68/47 Seattle 50/36 Toronto 37/26 Montreal 39/24 Winnipeg 23/15 Ottawa 35/19 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: 11/10/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 55 35 s 57 27 s Anchorage 32 30 pc 41 34 sn Atlanta 51 34 s 53 42 pc Baltimore 45 27 s 48 30 s Billings 40 23 sn 36 17 sn Birmingham 49 31 s 55 43 c Boise 49 23 pc 47 24 s Boston 49 33 pc 46 31 s Buffalo 36 26 sf 38 30 pc Burlington, VT 42 25 sh 35 24 pc Charleston, WV 39 20 pc 49 31 s Charlotte 54 26 s 51 37 s Chicago 33 25 pc 40 24 c Cincinnati 38 21 pc 47 30 pc Cleveland 37 24 pc 42 27 c Columbia, SC 59 31 s 57 41 s Columbus, OH 36 22 pc 43 29 pc Concord, NH 43 24 pc 39 20 s Dallas 51 41 c 54 44 pc Denver 56 23 s 33 16 sn Des Moines 32 24 pc 40 20 pc Detroit 39 25 sn 40 27 c Duluth 26 17 c 29 16 sf Fairbanks 22 11 c 22 12 sn Fargo 24 17 sn 26 9 c Hartford 47 30 pc 44 23 s Helena 37 19 sn 33 14 sn Honolulu 83 70 c 82 72 pc Houston 55 43 c 56 52 r Indianapolis 37 21 pc 43 27 pc Jackson, MS 49 35 s 52 43 sh Kansas City 38 29 pc 46 26 pc Knoxville 43 24 s 52 35 s Las Vegas 68 45 s 64 41 s Los Angeles 79 54 s 77 50 s Louisville 37 24 pc 50 35 pc Memphis 44 28 s 50 35 pc Milwaukee 34 25 pc 40 26 c Minneapolis 27 22 c 32 17 pc Montgomery 56 35 s 59 47 sh Nashville 42 24 s 54 36 pc New Orleans 59 50 pc 63 60 sh New York City 45 34 pc 45 35 s Norfolk, VA 53 37 pc 51 40 s Oklahoma City 47 34 pc 49 33 pc Omaha 36 23 pc 42 22 c Philadelphia 44 32 s 47 33 s Phoenix 79 55 s 77 49 s Pittsburgh 34 22 pc 42 26 pc Portland, ME 47 26 pc 41 22 s Portland, OR 53 35 s 56 42 s Providence 49 29 pc 45 26 s Raleigh 51 28 s 50 34 s Salt Lake City 49 28 s 45 24 s St. Louis 37 26 s 46 33 c San Antonio 54 43 c 58 50 c San Diego 77 55 s 73 57 s San Francisco 68 47 s 71 46 s Seattle 50 36 pc 50 39 s Washington, DC 48 32 s 49 36 s Amsterdam 54 49 sh 56 47 r Baghdad 74 56 pc 73 56 s Beijing 52 32 pc 57 30 s Berlin 57 42 c 56 46 pc Buenos Aires 78 65 t 76 66 r Cairo 76 62 pc 77 63 s Calgary 38 24 pc 32 16 c Cancun 84 75 pc 86 76 pc Dublin 51 42 sh 52 44 pc Edmonton 31 16 c 24 4 c Halifax 56 34 r 41 29 pc Kiev 45 31 pc 38 30 c London 57 48 t 56 47 sh Madrid 56 54 sh 61 49 pc Mexico City 74 51 pc 74 51 pc Montreal 39 24 sf 32 23 pc Ottawa 35 19 pc 31 22 s Paris 56 51 sh 58 50 pc Regina 23 10 sn 16 -4 pc Rio de Janeiro 80 71 t 84 72 sh Rome 68 51 pc 68 51 pc St. Johns 38 32 r 48 33 pc San Juan 86 76 sh 86 77 pc Sydney 75 59 pc 77 61 pc Tokyo 70 58 pc 67 58 pc Toronto 37 26 pc 38 29 c Vancouver 49 34 s 50 35 pc Winnipeg 23 15 pc 25 10 snHigh .................... 90 at Plant City, FLLow ....................... -15 at Poplar, MT(For the 48 contiguous states yesterday)77A powerful storm produced a state record low barometer reading of 28.54 inches in Spencer, Iowa, on Nov. 10, 1998. Q: What do we call precipitation that evaporates as it falls?A: Virga 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 85/64 83/65 87/67 87/67 82/64 81/63 84/65 85/65 85/65 81/64 81/64 84/70 84/65 86/67 84/62 86/64 87/67 85/64 85/64 80/63 81/64 80/61 81/61 81/65 82/64 80/66 84/66 83/64 84/64 82/63 83/65 81/63 83/64 78/64 83/69 87/68 86/67 85/64Forecasts and graphics provided by AccuWeather, Inc. 2018 WNBA: Chicago Sky By STEPHEN WHYNOAP HOCKEY WRITERWASHINGTON „ Devante Smith-Pelly got up from his seat. The Washington Capitals forward had heard the unmistakably racist taunts from fans from inside the penalty box. As a black hockey player, he knew exactly what they meant by yelling, Basketball, basketball, basketball!Ž Its just ignorant people being ignorant,Ž SmithPelly said. That scene unfolded in Chicago in February, 60 years after Willie ORee broke the NHLs color barrier and paved the way for more minorities to play the sport and reach its highest level. ORee is being inducted into the Hockey Hall of Fame on Monday for his pioneering career, and yet incidents like the one Smith-Pelly went through show how much more progress needs to be made, in a league thats 97 percent white and beyond. Its come a long way, but theres still a lot of things that still need to change,Ž Edmonton defenseman Darnell Nurse said. That just comes through minorities as a group working together to try to eliminate those things from this game.Ž Those things just keep happening. In 2011, Philadelphia forward Wayne Simmonds had a banana thrown at him during a preseason game in London, Ontario. In 2012, then-Washington forward Joel Ward was the subject of racist social media posts after he scored a game-winning playoff goal. In 2014, then-Montreal defenseman P.K. Subban was the subject of racist social media posts after he scored a game-winning playoff goal. In April, Detroit prospect Givani Smith was subjected to threats and racial taunts and messages after a junior game in Sault Ste. Marie, Ontario. His team had a police escort the next time they went to the rink. (ORee) had to go through a lot, and the same thing has been happening now, which obviously means theres still a long way to go,Ž SmithPelly said. If you had pulled a quote from him back then and us now, theyre saying the same thing, so obviously theres still a long way to go in hockey and in the world if were being serious.Ž Through his work as an NHL diversity ambassador over the past 20 years, ORee has tried to work toward more inclusion and better minority representation. He is eager to tell kids at YMCAs, Boys & Girls Clubs and schools that hockey is another sport they can play. A lot of its basically on your parents and how people raise their kids,Ž said San Jose forward Evander Kane, who acknowledged being the subject of racist taunting as the only black player on his minor league teams in Vancouver. You can have all the awareness that you want, but at the end of the day, its really up to the individual and how they act and how they want to treat other people.Ž ORee, 83, still remembers how he was treated in the 50s as hockeys Jackie Robinson. He did his best to drown out the noise by listening to his brother Richard. Nurse said black players still have to worry about racist jeers and remarks. I had a lot growing up and my brother had the big one too last year,Ž said Dallas forward Gemel Smith, Givanis brother. How we were raised, nothing really bothers me. That stuff doesnt really get to me and things like that. My dad always taught us just to try to close it out, block it out.Ž Like Smith-Pelly, Simmonds is quick to say racism isnt an issue unique to hockey or sports in general. His solution is a zero tolerance policy, which is what happened to the four fans in Chicago who were thrown out and banned from all home games by the Blackhawks. I think what could be done to keep these types of incidents from happening would probably be to ban those people who are doing those lewd acts,Ž Simmonds said. I think if you set a strong example right from the start, you wont have too many people acting like clowns.Ž Commissioner Gary Bettman, who is going into the Hall of Fame with ORee as part of the class of 2018, considers it important to make clear to fans and players whats expected and whats not tolerated and said: Even if its only one incident, its one too many.Ž Deputy Commissioner Bill Daly said creating and cultivating an inclusive environment and building diversity are signi“cant league priorities. There has been incremental progress. In the aftermath of Smith-Pellys incident, fans in Chicago raised $23,000 to donate to the Fort Dupont Ice Rink in Washington, helping hundreds of children. When you see the reaction and the way that people rally around moments like that and try to make a positive out of it, I think thats de“nitely a step in the right direction,Ž Nurse said. Most black players havent been that fortunate. And while Jones is optimistic that people can change, Smith-Pelly wasnt sure exactly how that will happen. Its tough,Ž he said. I dont really know a plan to stop it. Thats how people are.ŽRacism lingers for NHL players 60 years after ORee landmark AP FILE PHOTOIn this April 25, 2012, le photo Washington Capitals right wing Joel Ward, center, is congratulated by teammates after scoring the game-winning goal against the Boston Bruins during overtime in Game 7 of an NHL hockey Stanley Cup rst-round playo series in Boston. In 2014, then-Capitals forward Joel Ward was also the subject of racial social media posts after he scored a game-winning playo goal. NHL

PAGE 37

5,000 5,250 5,500 5,750 6,000 Alex Vei g a ; J. Paschke € A P Sources: Factset *seasonall y ad j usted annual rateHigher mortgage rates and steadily rising prices have pumped the brakes on the U.S. housing market in recent months. The trend has stirred concerns among some investors that home improvement spending could also slow, dimming the earnings prospects for Home Depot and Lowes. A report last month by Harvard Universitys Joint Center for Housing Studies projected that annual spending growth on home-improvement and repair will fall next year, from 7.5 percent last quarter to 6.6 percent in the third quarter of 2019. While the trend isnt favorable for either company, investors shouldnt overestimate the impact, says Robin Diedrich, senior analyst at Edward Jones. Around 75 to 80 percent of the retailers business comes from remodeling that isnt tied to home sales, according to Diedrichs estimates. Existing homeowners, many having locked in ultra-low mortgage rates, have more incentive to invest in upgrading their homes. The bigger risk long-term is if interest rates rise enough to slow down the economy in general,ÂŽ Diedrich says. On a relative basis, the homeimprovement space looks to us as a place to invest.ÂŽMore room for improvementBounce back?Robin Diedrich of Edward Jones expects Home Depot and Lowes to continue delivering earnings and dividend growth. She has a BuyÂŽ rating on both. Stock price (left axis) and monthly home sales (right axis) 50 100 150 200 $250 O S A J J M A M F J D N O SHome Depot (HD) Lowes (LOW) Existing U.S. home sales* 17 18 Source: FactSet *estimate Tom Murphy; Alex Nieves € APTeladoc Health lost $23 million in the third quarter but the telemedicine providers potential is stirring interest on Wall Street. Company revenue grew 62 percent in the quarter, and analysts expect it to jump about 78 percent in the full year compared to 2017. Teladoc has started providing telemedicine through a partnership with the drugstore chain CVS Health. Jefferies analyst Sean Dodge expects that deal to deliver a significant jump in visits for the virtual care provider once CVS starts to market the service. Getting customers to see a doctor virtually instead of in person can be a challenge initially, even for minor things like sore throats. But Dodge expects the company to generate a lot of returning customers once patients become used to the process. Its kind of like Uber,ÂŽ he said. Dodge says Teladoc probably wont start generating a profit until after the middle of 2020. But in the meantime, analysts predict that Teladocs revenue will soar as its annual loss shrinks. These guys will be in growth mode for a while,ÂŽ Dodge said.Looking beyond the loss 0 200 400 600 $800 Growth potentialAnalysts expect a Teledoc revenue surge over the next few years.Total revenue(in millions)-120 -90 -60 -30 $0 Net income(in millions)16 17 18* 19* 20*16 17 18* 19* 20*Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Asian stocks European stocks Gold Investment-grade bonds Oil High-yield bonds REITs Small-cap stocks S&P 500 Utilities stocks Technology stocks Health care stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Nov. 83.7 1.3 2.6 2.5 2.2 2.4 0.6 -4.7 -0.3 -1.1 1.4 2.5 2.3 0.5Equities had a very strong week in the Derby, led by health care and utilities stocks. Oil and gold were the only investments with significant losses.$1,000Derby StocksBonds Commodities% $1,144 1,138 1,069 1,067 1,038 1,022 1,016 1,004 974 936 927 903 879 829AP Citigp Vel Inv Crde DWT 9.18 +1.21 +15.2 +64.8 -47.8 USCF Short Oil USOD 7.26 +0.95 +15.1 +66.5 -48.4 UBS 3x Inverse Crude WTID 10.04 +1.31 +15.0 +58.6 -47.5 Inv MultiStratAlt LALT 25.26 +3.26 +14.8 +16.1 +4.5 US Nat Gas Fund UNG 30.24 +3.49 +13.0 +16.0 +11.8 CS Velocity3xInvSilv DSLV 36.93 +4.22 +12.9 +9.0 +47.7 Direx Hlthcre Bull3x CURE 60.60 +6.68 +12.4 +4.6 +36.7 Direxion Util Bull UTSL 29.76 +2.85 +10.6 +10.7 -6.6 Direxion REst Bull3x DRN 21.30 +2.03 +10.5 +17.4 -8.1 Direxion GoldMinBear JDST 76.57 +7.17 +10.3 +23.1 +22.4 ProShs UltSht Crude SCO 19.63 +1.77 +9.9 +39.2 -31.0 Prosh Ultra Pro Fin FINU 87.50 +7.57 +9.5 +6.6 +2.4 Barclays Enh Europe FLEU 126.89 +10.95 +9.4 +9.4 -17.6 PwSh Crude DblSht DTO 67.75 +5.75 +9.3 +31.6 -32.8 Dir Dly Gold Bear3x DUST 34.26 +2.92 +9.3 +9.8 +25.8 ProShs UltPro Dow30 UDOW 101.93 +8.52 +9.1 +7.1 +29.3 Velocity Daily Inv EXIV 30.46 +2.45 +8.8 +4.6 -30.2 ProShs UltSht Silver ZSL 44.24 +3.41 +8.3 +6.4 +36.4 Direxion FinBull 3x FAS 63.84 +4.81 +8.1 +7.2 +9.9 ProSh Ultra HlthCre RXL 108.53 +7.65 +7.6 +2.9 +27.6 Direx Aero & Def Bul DFEN 48.43 +3.36 +7.5 -2.3 +18.3 UBSEtracs 2x S&P Div SDYL 88.12 +6.15 +7.5 +11.6 +19.7 Dirx Dly NG Bull3x GASL 13.82 +0.94 +7.3 -28.7 -45.5 iPath Natural Gas GAZB 46.74 +3.13 +7.2 +3.5 +3.5 Etracs US REIT ETN LRET 24.03 +1.55 +6.9 +12.3 -2.5 Rex Volmx In Vx Wk F VMIN 2.90 +0.18 +6.8 -1.7 -90.3 Direxion Indsut Bull DUSL 29.26 +1.84 +6.7 -7.7 -3.9 ProShs S&P500 ExFin SPXN 57.77 +3.57 +6.6 +0.9 +11.3 ProShs Ultra S&P500 UPRO 48.88 +3.01 +6.6 +0.5 +18.7 Direxion S&PBull 3x SPXL 46.33 +2.85 +6.6 +0.3 +18.8 Prsh Ulshrt Gold Min GDXS 18.60 +1.14 +6.5 +6.0 +21.7 CS VS Inv Vix MTerm ZIV 70.79 +4.24 +6.4 -0.7 -9.3 Citigroup GBP vs USD UGBP 20.41 +1.21 +6.3 -7.3 ... ProSh Ultra Utils UPW 51.07 +3.00 +6.2 +5.4 -0.4 Direx Russia Bear3x RUSS 18.58 +1.08 +6.2 +5.7 -22.3 ProSh Ultra RealEst URE 64.38 +3.72 +6.1 +11.2 -3.1 CS Velocity 3xInvGld DGLD 55.25 +3.17 +6.1 +2.2 +16.0 US 12 mo Nat Gas Fd UNL 10.27 +0.59 +6.1 +4.3 +0.6 ProShs Ultra Dow30 DDM 47.38 +2.69 +6.0 +4.9 +21.9 ProSh Ult Cons Svcs UCC 99.29 +5.30 +5.6 +4.1 +46.7 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Energy companies fell as oil prices continued to plunge. The entertainment giant reported strong quarterly profit as Incredibles 2ÂŽ and other films performed well at the box office. The online review sites revenue and forecasts fell far short of Wall Street forecasts. Stocks closed lower Friday as a combination of weak economic data from China and disappointing corporate earnings hurt technology and internet companies. Even so, the benchmark S&P 500 finished the week with its second strong weekly gain in a row. 30 40 50 $60 AN SO YelpYELP Close: $31.93 -11.57 or -26.6% $29.33$52.50 Vol.: Mkt. Cap: 25.3m (14.5x avg.) $2.7 b 52-week range PE: Yield: 17.9 ... 105 110 115 $120 AN SO Walt DisneyDIS Close: $118.00 2.00 or 1.7% $97.68$120.20 Vol.: Mkt. Cap: 16.9m (2.4x avg.) $175.5 b 52-week range PE: Yield: 14.9 1.4% 50 60 70 $80 AN SO HessHES Close: $59.15 -0.08 or -0.1% $40.37$74.81 Vol.: Mkt. Cap: 2.9m (0.9x avg.) $17.7 b 52-week range PE: Yield: ... 1.7% Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 10.78 -0.6 46.3 23.5 ... ... Red Hat Inc RHT 173.75 0.9 41.8 40.1 cc ... Tesla Inc TSLA 350.51 1.2 35.4 15.4 dd ... Ubiquiti Networks UBNT 111.13 19.5 28.4 45.6 30 0.4 Keurig Dr Pepper KDP 28.52 7.0 23.8 56.0 6 8.1 Twitter Inc TWTR 34.08 -0.6 21.8 74.5 dd ... Starbucks Cp SBUX 68.60 6.7 21.5 20.8 31 2.1 TAL Education Grp AD TAL 27.27 -6.7 19.4 -5.4 cc ... DexCom Inc DXCM 149.46 12.7 17.6 202.9 dd ... American Airlines Gp AAL 36.22 0.0 17.2 -19.4 6 1.1 Church & Dwight Co I CHD 65.55 -0.8 16.9 46.8 ... 1.3 Procter & Gamble PG 92.41 2.9 16.9 7.6 23 3.1 HCP Inc HCP 28.82 4.4 16.6 12.1 16 5.1 Kroger Co KR 31.39 4.0 16.6 45.8 11 1.8 Willis Towers Watson WLTW 159.93 4.9 16.5 1.1 45 1.5 Pearson PLC PSO 11.93 2.4 16.4 33.9 ... 6.7 L Brands Inc LB 36.50 7.8 16.3 -16.9 12 6.6 SBA Communications SBAC 171.51 4.0 16.2 1.2 cc ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Autolus Therapeutics AUTL 48.01 51.2 88.3 ... ... ... Pac Biosci Calif PACB 7.74 2.4 86.5 164.4 dd ... Allakos Inc ALLK 53.17 2.5 58.1 ... ... ... Amer Railcar Inds ARII 70.12 0.3 53.7 85.6 9 2.3 Endocyte Inc ECYT 23.56 0.2 53.1 399.2 dd ... Liberty TripAdv A LTRPA 18.75 23.8 49.3 131.4 cc ... Trivago N.V. ADS ADS TRVG 7.00 -5.9 46.8 -4.8 ... ... SendGrid Inc SEND 44.37 23.7 43.1 ... cc ... TripAdvisor Inc TRIP 63.30 18.0 39.6 111.4 cc ... Cooper Tire CTB 32.79 -0.1 38.5 1.3 46 1.3 Houghton Mifflin Har HMHC 8.33 20.0 37.7 -9.9 dd ... Benetfocus Inc BNFT 44.18 11.8 37.1 65.9 dd ... AAON Inc AAON 43.26 10.9 35.7 28.3 55 0.7 Argenx SE ADS ARGX 97.32 1.2 33.9 328.6 cc ... Loma Negra Compania LOMA 10.89 2.5 33.0 -51.9 12 ... Arris International ARRS 30.72 22.6 32.8 9.7 35 ... Kemet Corp KEM 21.74 -1.4 31.4 41.6 4 ... Finisar Corp FNSR 21.79 30.6 30.2 0.8 dd ...BEST SMALL-CAP STOCKS Proteostasis Tehrep PTI 7.02 -0.1 296.6 358.0 16 ... Planet Green Hold PLAG 4.75 -1.0 112.2 -25.9 ... ... Gravity Co Ltd ADS GRVY 33.69 7.0 91.1 -9.1 29 ... Gritstone Oncology GRTS 23.60 23.1 89.6 ... ... ... Electro Sci ESIO 29.01 0.0 84.7 23.1 13 ... Twist Bioschence Inc TWST 25.00 78.6 78.6 ... ... ... NII Holdings Inc NIHD 7.99 5.1 57.6 1566.7 dd ... Remark Holdings Inc MARK 3.73 46.9 47.4 13.0 dd ... Clementia Pharma CMTA 14.38 7.8 46.7 -14.9 ... ... Nordic Amer Tanker NAT 3.38 12.7 46.3 -21.4 dd 6.8 Am Supercond AMSC 9.17 16.8 45.8 153.5 dd ... Community Hlth Sys CYH 3.79 5.3 44.7 -14.5 dd ... Donlley RRD 6.25 -3.0 44.0 -15.3 7 1.9 ConvergeOne Holdg CVON 12.46 34.3 43.7 29.0 ... 0.6 Fluent Inc FLNT 3.26 24.0 43.6 -11.1 ... ... LiveXLive Media Inc LIVX 4.05 30.2 43.1 -95.9 ... ... Calix Inc CALX 10.26 38.3 42.7 75.4 dd ... Veracyte Inc VCYT 14.48 2.0 42.2 123.7 dd ...Industry Rankings 1. Consumer Goods 0.9 5.0 -1.0 *˯ | -1.7 2. Utilities 3.2 3.3 3.3 ($#41 | -0.2 3. Financials 2.7 2.9 -2.6 (%#@ | 87432 4.3 4. Consumer Services 2.2 2.1 0.7 (%#@ | 9998765432 21.3 5. Telecommunications 1.8 1.8 3.2 (%#@ | 9841 8.2 6. Health Care 3.6 1.7 2.8 (%#@ | 998753 15.1 7. Basic Material 1.0 0.5 -8.0 9532 | -5.8 DJ Total Market index 1.9 0.5 -2.5 (%#@ | 975432 7.3 8. Industrials 1.8 -1.1 -4.0 (%#@ | 7654 2.5 9. Technology 0.4 -2.8 -6.2 (%#@ | 98543 8.6 10. Oil & Gas 0.8 -7.0 -9.1 *&%$#6541 | -1.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Telecomm. Equipment 1.3 2.3 2.7 *&@ | 95432 26.0 Ceragon Networks Ltd CRNT +25.7 +35.5 +32.6 *&@ | 9999743 +155.4 Arris International ARRS +22.6 +32.8 +25.4 *&@ | 7642 +9.7 Finisar Corp FNSR +30.6 +30.2 +17.0 *&@ | 4 +0.8 Software 2.7 0.7 -0.5 *&@ | 9432 24.6 Red Hat Inc RHT +0.9 +41.8 +20.0 *&@ | 986541 +40.1 Attunity Ltd ATTU +9.1 +39.1 +18.6 *&@ | 9999743 +184.6 Benetfocus Inc BNFT +11.8 +37.1 +20.2 *&@ | 998753 +65.9 Electronic Office Equipment 0.0 0.0 0.0 *&@ | 0.0 Pitney Bowes PBI -0.9 +19.9 -1.6 872 | -17.7 Semiconductors -0.7 -2.7 -9.9 &^%$#732 | -6.4 Mellanox Tech MLNX +5.6 +30.2 +15.6 *&@ | 9998631 +84.9 Cree Inc CREE +8.1 +25.8 -13.9 *&@ | 865321 +16.7 FormFactor Inc FORM -11.0 +19.2 +3.6 ^$8542 | -14.0 Internet -1.1 -4.1 -15.5 *%#!6431 | -4.1 Twitter Inc TWTR -0.6 +21.8 +6.5 *&@ | 9996521 +74.5 SharpSpring Inc SHSP +8.7 +13.4 +9.1 *&@ | 9999743 +204.8 Akamai Technologies AKAM -1.1 +12.6 -5.0 *&@ | 976541 +34.3 Computer Hardware -1.2 -6.7 -1.9 *&@ | 8642 15.5 Cray Inc CRAY +0.5 +27.5 +14.0 *&@| 9765 +33.5 Stratasys Ltd SSYS -1.5 +17.0 -1.6 *&@ | 86 +14.6 ScanSource Inc SCSC +0.5 +14.6 +1.1 *&@ | 851 +13.2 Computer Services 2.7 -7.3 -9.7 *%$#632 | -3.5 ConvergeOne Holdg CVON +34.3 +43.7 +34.8 *&@ | 9654321 +29.0 Calix Inc CALX +38.3 +42.7 +49.8 *&@ | 99965431 +75.4 NetScout Systems NTCT -4.9 +25.4 +5.9 *^#@543 | -2.6Technology 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, November 10, 2018

PAGE 38

A -:A-MarkPM Q AMRK .32 2.4 74 15.82 10.39 34 13.24 64 13.25 12.04 +.14 -9.6tAAC Hldgs N AAC 12.96 2.68 525 2.99 5873 5.85 2.68 -2.76 -66.8sAAON Q AAON .32 .7 55 44.90 29.05 249 43.26 1635 44.90 38.92 +4.25 +17.9 AAR N AIR .30 .6 89 51.52 36.46 167 49.00 720 49.92 47.55 +.12 +24.7 ABB Ltd N ABB .76e 3.8 28.67 19.08 2214 20.15 10350 20.66 20.05 -.27 -24.9 ABM N ABM .70 2.2 20 44.70 28.17 378 31.91 1840 32.94 31.40 -.10 -15.4 AC Immun n Q ACIU 17.40 7.16 34 8.73 211 9.32 8.17 -.29 -31.8sACI Wwde Q ACIW 30.00 20.23 1468 30.12 6430 30.25 25.03 +4.57 +32.9 ACM Rsc n Q ACMR 15.60 4.74 33 11.73 243 12.00 9.80 +1.71 +123.4 ACNB Cp Q ACNB .92 2.4 21 41.45 26.80 5 39.05 41 40.70 37.89 -.19 +32.1 ADT Inc n N ADT 9.84 6.93 2385 7.85 13687 8.39 7.06 +.08 +.4sAES Corp N AES .52 3.4 12 16.28 9.86 4192 15.52 39912 16.28 14.62 +.92 +43.3 AFLAC s N AFL 1.04 2.3 14 48.19 41.41 2256 45.04 13503 45.48 42.91 +2.14 AG MtgeIT N MITT 2.00f 11.1 9 19.95 16.31 153 18.01 570 18.11 17.36 +.54 -5.3 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 1 25.52 8 25.60 25.25 +.22 +.7 AG Mtg pfB N MITTpB 2.00 7.9 25.79 23.75 1 25.31 12 25.32 25.02 +.31 -.1 AGCO N AGCO .60 1.1 24 75.95 49.50 1034 55.78 4475 58.78 55.41 -1.36 -21.9tAGNC Inv Q AGNC 2.16 11.9 5 20.84 17.52 7234 18.08 32172 18.10 17.52 +.41 -10.5 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.03 6 25.44 63 25.48 25.24 -.02 -1.6 AGNC pfC Q AGNCN 1.75 6.9 26.67 24.95 29 25.47 91 25.58 25.36 +.11 -1.0 AH Belo N AHC .32 7.0 5.80 4.25 20 4.54 109 4.64 4.32 -.01 -5.4 AK Steel N AKS 17 6.80 3.42 12479 3.66 45866 3.99 3.64 -.31 -35.3 ALJ Reg n Q ALJJ 3.74 1.42 34 1.68 72 1.86 1.65 -.08 -46.8 AMAG Ph Q AMAG 26.10 11.95 693 17.84 4639 18.79 17.13 -.45 +34.6 AMC Ent N AMC .68 4.3 21.45 10.80 6800 15.66 15321 19.24 14.97 -3.34 +3.7 AMC Net Q AMCX 11 69.02 46.89 627 59.76 3924 62.26 58.62 +.78 +10.5 AMCON A DIT .72 .8 19 100.00 77.00 84.84 1 84.99 78.02 +5.20 -13.3 AMN Hlth N AMN 23 68.20 40.55 352 58.64 1886 59.98 55.60 +.89 +19.1 ANGI Hme Q ANGI 23.95 10.24 3023 17.96 12039 22.83 16.67 -1.12 +71.7tANI Ph h Q ANIP 21 74.70 48.40 79 52.66 404 55.94 48.40 +.75 -18.3 ARC Docu N ARC 22 3.59 1.62 446 2.84 1478 3.07 2.17 +.55 +11.4 ARC Grp Q ARCW 2.60 1.60 1.79 9 1.80 1.70 +.09 -14.8 ARCAbio rs Q ABIO 2.00 .45 718 .71 7315 .89 .69 -.06 -47.1 AryaSci n Q ARYA AryaSci un Q ARYAU 10.40 10.12 42 10.26 136 10.40 10.14 -.02 +.9 ASA Gold N ASA .04e .5 12.18 8.18 86 8.66 335 9.16 8.57 -.32 -23.5 ASLAN n Q ASLN 10.44 5.00 0 6.20 19 6.42 5.03 +.41 +10.5 ASML Hld Q ASML 1.71e 1.0 34 221.66 157.95 1748 175.50 6747 178.52 169.71 +.51 +1.0 ASV Hld n Q ASV 10.80 2.93 27 3.27 134 3.91 3.08 +.04 -67.8 AT&T Inc N T 2.00 6.5 6 39.32 28.85 39991 30.69 154977 31.16 30.44 +.17 -21.1 AT&T 66 n N TBB 26.72 23.44 85 23.90 579 23.93 23.47 +.44 -8.4 ATA Inc Q ATAI 3.37 .40 180 1.09 1240 1.38 1.06 -.08 +140.7 ATN Intl Q ATNI .68 .8 65 87.63 49.34 31 83.98 294 87.03 82.77 +.98 +52.0 A10 Ntwks N ATEN 8.25 5.51 238 6.34 1966 6.59 5.91 +.16 -17.9 AU Optron N AUO .18e 4.76 3.40 607 3.90 2624 3.99 3.79 +.09 +5.3 AVX Cp N AVX .46 2.7 21.48 14.51 496 16.77 2325 17.35 16.39 -.07 -3.1 AXA EqH n N EQH .13p 23.21 19.67 1404 21.42 6395 21.99 20.44 +.81 +.1 AXT Inc Q AXTI 16 10.75 5.27 305 5.73 2102 6.17 5.56 -.16 -34.1 AZZ Inc N AZZ .68 1.4 20 56.05 39.50 144 47.48 669 48.27 45.16 +1.82 -7.1 Aarons N AAN .12 .2 11 56.00 34.29 500 49.58 2785 51.66 48.57 +.66 +24.4 AbbottLab N ABT 1.12 1.5 31 74.15 54.32 4248 72.79 28432 73.08 69.99 +2.60 +27.5 AbbVie N ABBV 4.28f 4.8 16 125.86 77.50 9168 88.79 48487 89.71 79.27 +9.23 -8.2 AbeonaTh Q ABEO 22.00 8.52 592 9.36 3070 10.37 8.58 +.13 -40.9 AberFitc N ANF .80 4.2 11 29.69 11.62 3264 18.88 11719 20.94 18.68 -1.38 +8.3 AbdAsPac A FAX .42 10.4 5.03 3.91 482 4.03 3462 4.05 3.91 +.04 -17.4 AbdAustEq A IAF .70e 13.2 6.77 5.05 57 5.32 223 5.45 5.22 +.08 -16.5 AbdnChile A CH .58e 8.9 9.64 6.13 54 6.52 335 6.79 6.48 -.17 -27.0 AbdGlbInc A FCO .84 9.9 9.48 7.80 18 8.47 110 8.55 8.25 +.17 -4.0 AbdEMSmC A ABE .21e 1.4 15.82 13.81 14.69 +1.0 AbdJapnEq N JEQ .48e .8 9.89 7.17 11 7.57 85 7.70 7.48 +.05 -16.1 Ability rs Q ABIL 14.55 2.14 81 3.01 610 3.73 2.91 -.12 -31.6 Abiomed Q ABMD 459.75 186.72 527 405.17 2935 427.70 379.51 +21.04 +116.2tAbraxas Q AXAS 3.27 1.76 2165 1.75 6856 1.90 1.70 -.03 -28.9sAcaciaC n Q ACIA 47.26 24.72 810 45.92 5434 47.26 42.96 +1.17 +26.7 AcaciaTc Q ACTG .50 15.6 4.53 2.85 54 3.20 357 3.33 3.20 -.08 -21.0 AcadiaHlt Q ACHC 19 45.35 26.92 4261 42.50 34481 44.75 38.00 -2.25 +30.2 AcadiaPh Q ACAD 35.49 12.77 2168 18.86 17178 23.46 18.21 -3.87 -37.4 AcadiaRlt N AKR 1.08 3.7 50 29.67 21.34 362 28.84 1622 29.13 28.26 +.66 +5.4 Acasti g rs Q ACST 3.36 .43 559 .99 2877 1.07 .95 +5.0tAccelrDiag Q AXDX 30.35 13.25 395 14.67 2791 16.71 13.25 -1.51 -44.0 Acceleron Q XLRN 59.59 32.53 310 54.89 1928 59.08 52.10 +1.69 +29.3 Accenture N ACN 2.92 1.8 26 175.64 142.29 1882 165.15 9500 165.65 156.73 +7.76 +7.9 AccessNt Q ANCX .68f 2.6 23 30.40 23.95 54 26.51 237 26.92 26.06 -.08 -4.8 AccoBrds N ACCO .24 2.9 14 14.63 7.39 706 8.34 3731 9.02 8.24 -.61 -31.6 Accuray Q ARAY 6.15 3.20 857 5.01 5822 5.30 4.65 +.26 +16.5 AcelRx Q ACRX 5.05 1.65 12855 3.28 38242 4.88 3.18 -1.52 +62.0 AcerTh rs Q ACER 34.10 11.36 7 24.91 54 25.69 23.56 -.18 +79.9tAcetoCorp Q ACET .04 2.2 11.98 1.98 996 1.80 1906 2.19 1.53 -.37 -82.6tAchaogen Q AKAO 15.00 2.10 1656 2.25 7381 3.91 2.10 -1.49 -79.1 AchvLfS rs Q ACHV 32.00 1.85 74 2.07 402 2.25 2.05 -.14 -84.6 Achillion Q ACHN 4.34 2.33 1587 2.86 7329 3.20 2.78 -.29 -.7tAclarisTh n Q ACRS 26.25 11.00 292 10.62 2004 12.86 10.53 -1.60 -56.9 AcmeU A ACU .44 2.6 18 25.55 15.31 10 17.17 61 18.23 17.17 -.70 -26.6 AcordaTh Q ACOR 37 36.35 15.60 384 19.95 3798 21.63 19.25 +.49 -7.0 AcornInt rs N ATV 38.86 13.50 2 20.20 19 20.48 18.25 +.50 +14.5 ActiniumP A ATNM .87 .33 688 .58 4563 .66 .58 -.04 -12.3 Act TxR n N TAXR 23.79 19.42 2 21.51 16 21.91 21.12 +.32 +.6tActivsBliz Q ATVI .34f .6 31 84.68 57.29 34539 55.01 89117 68.30 53.50 -13.98 -13.1 Actuant N ATU .04 .2 31.00 21.50 299 25.49 1309 26.28 24.29 +.94 +.8 Acuity N AYI .52 .4 14 186.99 109.98 526 126.94 2564 134.68 124.08 -4.07 -27.9 Acushnet n N GOLF .52 2.1 27.87 16.91 139 25.23 778 26.30 24.59 +.35 +19.7tAdamasPh Q ADMS 44.00 10.58 676 11.90 6817 13.29 10.58 +.01 -64.9 AdamisPh Q ADMP 5.25 2.20 313 2.78 1352 3.02 2.71 +.05 -36.8 AdaDvsEq N ADX 1.32e 1.3 16.82 14.30 143 15.88 1596 16.11 15.43 +.48 +5.7 AdamsNR N PEO 1.32e 1.1 21.48 16.90 115 17.92 437 18.41 17.65 +.26 -9.7 AdmRsc A AE .88 2.2 50.59 35.81 2 40.21 17 41.90 40.00 -.25 -7.6 Adaptim n Q ADAP 14.63 5.73 683 6.18 3214 8.04 6.02 -.91 -7.5sAddusHmC Q ADUS 54 76.89 30.95 102 72.49 668 76.89 62.86 +7.09 +108.3 ADDvtgTch Q AEY 2.33 1.21 1 1.34 9 1.39 1.31 +.03 -8.8 Adecaogro N AGRO 10.63 6.93 498 7.28 1624 8.21 7.16 -.90 -29.6 AdestoTc n Q IOTS 10.80 3.51 528 5.31 1849 5.50 4.33 +.87 -17.7tAdialPh n Q ADIL 4.40 1.23 140 1.57 1032 2.25 1.23 -.43 -61.2tAdient n N ADNT 1.10 5.1 84.59 28.24 7538 21.52 14710 32.59 21.42 -10.73 -72.7 AdmaBio Q ADMA 6.96 2.01 177 5.26 671 5.93 5.22 -.36 +63.9 AdobeInc Q ADBE 51 277.61 165.68 2763 244.84 15413 254.13 233.62 +5.20 +39.7 Adomani n Q ADOM 6.73 .35 427 .56 10211 .71 .43 +.11 -87.3sAdtalemGl N ATGE .36 .6 23 58.29 35.40 605 58.00 3268 58.29 52.45 +5.21 +37.9 Adtran Q ADTN .36 2.5 23.15 13.05 282 14.12 1374 14.50 13.74 +.20 -27.0tAduroBio n Q ADRO 10.00 3.69 668 3.63 2817 4.88 3.61 -1.03 -51.6sAdvAuto N AAP .24 .1 30 173.69 78.81 1202 171.18 5923 174.71 163.29 +6.18 +71.7 AdvDisp n N ADSW 27.93 21.50 620 26.68 2203 26.89 25.00 +1.39 +11.4 AdvDrainS N WMS .32 1.1 24 33.50 20.85 284 27.85 1485 29.36 26.30 -.43 +16.8 AdvEmis n Q ADES 1.00 10.0 2 12.37 7.00 71 10.03 498 10.68 9.79 -.02 +3.8 AdvEnId Q AEIS 12 87.38 40.43 347 43.37 1792 47.03 42.73 -3.50 -35.7 AMD Q AMD 34.14 9.04 85769 21.03 556024 22.22 18.88 +.80 +104.6 Advansx n N ASIX 45.89 22.84 173 27.20 1071 28.61 25.26 +1.89 -35.3 Advaxis Q ADXS 3.58 .47 284 .55 2071 .60 .53 -.01 -80.6 AdvClayCv N AVK 1.13 7.9 16.50 13.60 82 14.26 384 14.55 14.09 +.08 -10.2 AdverumBi Q ADVM 8.59 2.62 262 3.76 4936 3.96 3.06 +.42 +7.4 AdSDorWr N AADR .32e .7 64.00 44.30 21 46.43 110 48.48 46.18 -.88 -21.1 AdS Shrt n Q DWSH 29.84 24.25 17 27.21 178 27.40 26.00 +.25 +8.7 AdS Micr n Q DWMC 26.52 21.00 3 21.96 8 22.90 21.96 -.07 -11.0 AdvS Vice n Q ACT 29.50 24.23 5 25.66 28 26.31 25.66 -.04 -2.1 AdSNewT n N FNG 24.13 17.55 11 18.79 66 19.56 18.44 -.11 -12.5 AdvSmCap N SCAP 42.75 32.56 36.23 1 36.46 36.23 +1.01 +3.5 AdvPacFlt N FLRT 1.56e 50.64 48.52 0 49.05 3 49.12 49.01 -.07 -.6 AdvSSage N HOLD .41e .4 103.68 97.35 3 99.33 3 99.38 99.33 +.08 +.1 AdvNfltMS N MINC 1.34e 2.8 48.70 46.31 33 47.76 117 47.78 47.56 +.01 -1.3 AdvSStarG N VEGA 32.34 29.58 2 30.93 3 31.06 30.72 +.57 +.3 AdvDblLine N DBLV .47e .7 75.63 62.40 5 66.91 39 67.44 65.30 +1.79 -6.3 AdMadGBd N FWDB .73e 2.9 27.29 24.00 0 25.02 12 25.11 24.84 +.04 -3.3 AdMadIntl N FWDI .37e 1.4 33.10 25.32 26.64 4 26.87 26.57 -.01 -14.3 AdMadDm N FWDD .18e .3 57.19 49.06 0 52.89 6 53.21 51.83 +1.57 -1.1 AdvActBear N HDGE 8.58 7.22 137 7.69 1468 7.77 7.55 -.06 -1.9 Aecom N ACM 12 39.90 29.13 993 32.72 5543 33.84 31.02 +1.86 -11.9 AegeanMP N ANW .08 12.2 2 5.10 .60 .66 627 .94 .60 -.26 -84.8 Aegion Q AEGN 17 28.19 18.27 180 19.74 1031 21.20 19.45 +.29 -22.4 AegleaBio n Q AGLE 12.00 3.75 133 9.10 591 9.64 8.71 -.17 +68.2 Aegon N AEG .25e 4.0 7.48 5.80 668 6.26 3424 6.34 6.16 +.08 -.6 Aegon cap N AEH 1.59 6.3 26.52 25.00 5 25.39 134 25.42 25.28 +.12 -1.7 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 18 25.51 89 25.58 25.41 +.10 -1.7 Aegon flt N AEB .77 3.4 25.49 22.47 8 22.78 40 23.15 22.63 +.10 -5.8 AehrTest h Q AEHR 3.60 1.80 23 1.97 294 2.13 1.94 -.01 -27.3 Aemetis Q AMTX 3.12 .45 8 .93 171 1.09 .92 -.01 +69.1 AerCap N AER 8 58.30 48.10 1128 52.25 4643 52.37 50.58 +1.29 -.7 AeriePhm Q AERI 74.75 47.06 506 47.76 5374 56.00 47.69 -6.08 -20.1tAerocntry A ACY 2 17.34 10.26 3 12.14 50 14.36 10.26 -1.99 -20.3 AerohiveN N HIVE 6.50 3.54 247 3.96 1315 4.05 3.77 +.18 -32.1 sAerojetR N AJRD 38.92 24.41 588 37.94 3854 38.92 36.44 +1.08 +21.6 AeroViron Q AVAV 47 121.32 41.53 183 102.42 1166 103.46 93.20 +8.54 +82.4 AEtern g rs Q AEZS 3.25 1.12 254 2.26 2577 2.49 2.04 +.03 -4.2 Aethlon rs Q AEMD 2.04 .79 67 1.17 312 1.23 1.02 +.07 +3.5sAetna N AET 2.00 1.0 21 209.75 166.89 1925 209.36 14541 210.12 198.68 +11.15 +16.1 AeviGeno Q GNMX 2.65 .83 145 1.30 718 1.31 1.10 +.10 +8.3 AffilMgrs N AMG 1.20 1.0 9 216.99 110.27 401 115.24 2393 119.07 113.89 -1.59 -43.9 AffimedNV Q AFMD 7.35 1.15 846 4.06 5835 4.38 3.71 -.04 +212.3 Agenus Q AGEN 6.19 1.54 713 1.99 7412 2.35 1.75 +.10 -39.0 AgileThr h Q AGRX 5.33 .23 1283 1.00 6888 1.14 .86 -.05 -62.8 Agilent N A .60 .9 79 75.00 60.42 2574 67.27 13866 68.38 65.23 +1.34 +.4 Agilysys Q AGYS 16.87 10.77 53 16.68 196 16.80 15.93 +.37 +35.8 AgiosPhm Q AGIO 99.82 51.62 365 69.09 2248 74.25 67.66 -1.27 +20.9 Agnico g N AEM .44 41 49.80 32.18 2307 34.24 6770 37.37 33.63 -3.02 -25.9 AgreeRlt N ADC 2.16 3.7 30 59.36 43.74 158 58.92 1047 58.95 56.91 +2.11 +14.5 AgroFresh Q AGFS 12 8.75 4.94 145 5.42 719 5.82 5.09 -.35 -26.8tAileronT n Q ALRN 12.96 1.75 32 2.00 269 2.29 1.75 -.15 -81.0 Aimmune n Q AIMT 42.00 24.56 607 30.29 4303 36.12 27.21 +.31 -19.9 Air Inds A AIRI .60 48.0 1.95 1.05 16 1.25 74 1.34 1.16 +.10 -26.0 AirLease N AL .52f 1.3 5 50.70 36.46 1638 40.37 4479 42.86 39.20 +1.15 -16.1 AirProd N APD 4.40 2.8 24 175.17 148.44 798 159.90 6638 161.86 151.85 +4.06 -2.5 AirT Inc Q AIRT 44.29 19.40 1 36.01 17 39.50 35.01 -.14 +45.8tAirTrnsp Q ATSG 46 27.67 17.67 240 19.23 3841 20.56 17.67 +.34 -16.9 AirMedia Q AMCN 2.27 .33 205 .35 2099 .44 .34 -.03 -69.4 Aircastle N AYR 1.20f 6.1 7 25.30 17.86 211 19.77 1584 20.15 19.66 -.10 -15.5 Airgain n Q AIRG 55 14.17 7.31 40 13.73 221 14.04 13.25 -.13 +52.7 AkamaiT Q AKAM 64 83.08 52.92 1786 70.94 11535 72.55 68.10 -.82 +9.1 AkariTh rs Q AKTX 5.49 1.62 15 1.85 79 1.90 1.75 -.05 -57.3 AkceaTh n Q AKCA 40.75 15.20 306 25.49 2117 28.29 24.26 +.12 +46.8 AkebiaTher Q AKBA 18.14 7.32 2580 8.96 4491 10.06 7.38 +1.12 -39.7 Akorn Inc Q AKRX 20 33.63 5.25 2930 6.85 14959 7.52 6.30 -.43 -78.7tAkoustis n Q AKTS 9.50 3.40 455 4.96 6507 5.30 3.40 +1.18 -20.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 23.10 84 24.96 151 25.16 24.75 -.03 -6.1 AlamoGp N ALG .44 .5 23 120.58 79.85 48 86.54 221 90.84 86.39 -3.33 -23.3tAlamosGld N AGI .02 .6 7.04 3.74 1892 3.59 7778 4.01 3.58 -.28 -44.9 Alarm.cm n Q ALRM 47 60.20 33.39 924 47.27 4700 56.06 44.34 +.40 +25.2 AlaskaAir N ALK 1.28 1.9 9 76.06 57.53 1046 65.97 6014 66.91 63.28 +2.09 -10.3 AlaskCom Q ALSK 11 2.91 1.37 108 1.53 623 1.60 1.49 +.04 -42.9 AlbnyIn N AIN .68 .9 32 82.20 57.95 114 73.47 641 74.39 68.64 +2.81 +19.6 Albemarle N ALB 1.34f 1.3 17 144.99 86.75 1455 102.38 7983 108.74 100.49 -4.06 -19.9sAlbertAc un Q ALACU 10.50 10.00 20 10.09 289 10.50 10.05 +.4 Albireo Q ALBO 39.87 21.25 33 25.84 144 29.98 25.12 -3.18 +.9 Alcentra h Q ABDC .72 11.1 9.01 5.58 46 6.50 527 6.72 5.77 +.68 -22.5 Alcoa Cp N AA 17 62.35 33.08 4278 34.36 16804 37.94 33.82 -2.57 -36.2 AlderBioPh Q ALDR 20.87 9.55 707 13.88 4195 15.32 13.47 -.47 +21.2 AldeyraTh Q ALDX 16.70 5.55 68 10.56 539 11.20 10.17 -.44 +55.3 AlexB Inc N ALEX .28 1.3 29 29.99 19.14 248 21.49 1445 22.26 21.15 +.34 -22.5tAlexanders N ALX 18.00 5.7 426.99 307.00 4 318.51 27 319.14 307.00 +7.70 -19.5 AlexREE N ARE 3.72 3.0 28 134.37 114.00 574 124.46 2545 125.85 120.56 +4.34 -4.7 AlxRE pfD N AREpD 1.75 5.1 37.59 33.12 0 34.65 3 34.65 34.00 +.91 -6.3tAlexcoR g A AXU 1.79 .86 101 .85 722 .98 .83 -.10 -46.5 Alexion lf Q ALXN 43 140.77 102.10 1338 123.44 6235 128.42 121.45 +.62 +3.2 AlgonPw n N AQN .51 11.34 9.45 218 10.32 847 10.60 10.00 +.35 -7.5 Alibaba N BABA 43 211.70 130.06 16203 144.85 91665 152.80 142.48 -2.74 -16.0 Alico Q ALCO .24 .7 34.65 25.55 6 33.11 24 33.68 33.04 -.46 +12.2 AlignTech Q ALGN 63 398.88 203.12 2023 235.96 8115 248.50 221.54 +6.21 +6.2 AlimerSc h Q ALIM 1.38 .74 36 1.08 519 1.15 1.00 -.01 -18.8 Alio Gld rs A ALO 3.96 .63 280 .71 1096 .82 .70 -.07 -80.8tAlkermes Q ALKS 71.22 36.67 821 37.67 5745 40.00 36.67 -.07 -31.2sAllakos n Q ALLK 58.52 26.00 226 53.17 761 58.52 50.02 +1.32 +70.1 AllegCp N Y 659.88 549.00 41 628.99 274 642.61 598.40 +30.92 +5.5 AllegTch N ATI 30.25 21.02 1321 27.12 8499 28.74 26.14 -.39 +12.3 AllgnceBc n Q ABTX 27 46.85 36.10 52 39.00 255 39.33 38.27 +.40 +3.6 AllegiantT Q ALGT 2.80 2.3 10 181.45 105.21 82 121.98 752 124.39 118.10 -.92 -21.2 Allegion N ALLE .84 .9 92.87 73.85 505 89.39 2559 90.69 87.78 +1.25 +12.4 AllegMrg n Q ALGR 9.63 9.02 6 9.62 38 9.63 9.60 +.02 +.8 AllegMrg un Q ALGRU 10.40 10.04 52 10.30 55 10.33 10.20 +.01 +2.6 AllenaPh n Q ALNA 17.56 6.13 11 8.11 119 8.78 7.53 -.17 -19.4 Allergan N AGN 2.88 1.7 10 197.00 142.81 2040 165.52 8960 170.34 162.50 +2.47 +1.2 Allete N ALE 2.24 2.9 23 81.24 66.64 235 76.85 1327 77.62 73.59 +3.26 +3.3 AlliCAMun N AKP .70 5.3 14.11 12.49 50 13.12 182 13.24 13.07 -.01 -3.5 AlliData N ADS 2.28 1.1 12 278.33 192.02 295 208.26 1751 214.95 203.92 +3.42 -17.8 All MMA n Q AMMA 1.77 .15 354 .29 5706 .37 .27 +.02 -74.7 AlliBNtlMu N AFB .75 6.3 13.92 11.80 403 11.95 713 12.15 11.89 +.04 -10.8 AllnceRes Q ARLP 2.10f 10.7 5 21.90 15.55 398 19.55 2383 19.97 19.15 +1.28 -.8 AlliBGlbHi N AWF .84 7.6 12.87 10.97 235 11.11 1013 11.16 11.01 +.09 -12.9 AlliBern N AB 2.57e 8.6 14 31.24 24.01 227 29.95 1432 30.30 28.30 +1.47 +19.6 AlliantEg s N LNT 1.34 3.0 22 45.52 36.84 1448 44.61 8125 44.74 42.59 +2.14 +4.7 AlliGlCvInc N NCV .78 12.0 7.28 6.07 315 6.48 1437 6.66 6.34 +.21 -7.8 AlliGblCv2 N NCZ .69 12.5 6.38 5.36 289 5.54 1409 5.73 5.54 +.05 -10.8 AlliNFJDv N NFJ 1.20 9.7 13.81 11.66 234 12.31 912 12.52 12.08 +.20 -5.7 AlliGlEqCv N NIE 1.52 7.3 23.96 19.29 69 20.92 445 21.14 20.20 +.70 -1.0 Allz24Tgt n N CBH 9.65 8.66 45 8.84 163 8.99 8.83 -.03 -2.9 AllnzgDI&Cv N ACV 2.00 8.6 25.31 20.34 32 23.29 144 23.70 22.33 +.92 +6.6 AlldCap47 N AFC 1.72 6.7 26.31 25.08 2 25.52 15 25.58 25.37 +.07 +.2 AldHlPrd rs Q AHPI 5.25 1.72 8 2.01 38 2.20 2.01 -.06 -4.1 AlliedMot Q AMOT .12 .3 46 55.47 28.08 28 47.65 323 50.95 46.90 +1.00 +44.0 Alliqua rs Q ALQA 3.62 1.55 1 1.67 67 1.80 1.60 -.03 -7.7 AllisonTrn N ALSN .60 1.3 16 53.76 37.41 1417 46.13 7350 47.43 44.67 +1.49 +7.1sAllogene n Q ALLO 35.55 21.67 510 30.62 4270 35.55 26.53 +2.93 +22.5sAllotComm Q ALLT 7.25 4.74 117 7.27 1063 7.27 6.64 +.61 +36.4 AllscriptH Q MDRX 16.13 9.52 3056 10.52 21239 10.88 9.54 +.76 -27.7 Allstate N ALL 1.84 2.0 14 105.36 88.29 1639 93.72 9692 94.60 89.64 +4.17 -10.5 Allstat pfA N ALLpA 1.41 5.7 26.20 23.67 2 24.87 37 25.05 24.61 +.24 -2.9 Allstate 53 N ALLpB 1.28 5.1 27.28 24.54 14 25.03 89 25.20 24.79 +.22 -4.6 Allstat pfD N ALLpD 1.66 6.5 27.98 25.30 5 25.58 28 25.68 25.43 +.15 -3.1 Allstat pfE N ALLpE 1.66 6.5 27.29 25.27 23 25.41 250 25.44 25.35 +.06 -3.2 Allstat pfF N ALLpF 1.56 6.1 27.59 25.11 3 25.73 41 25.83 25.45 +.01 -3.3 AllyFincl N ALLY .60 2.3 11 31.29 23.69 3007 25.76 13908 26.41 25.26 +.53 -11.7 AlmadM n A AAU 1.05 .49 126 .51 510 .56 .51 -.03 -50.2tAlnylamP Q ALNY 153.99 71.85 801 72.41 7408 89.20 70.43 -15.85 -43.0 AlphaOmg Q AOSL 9 18.25 9.01 76 10.56 490 11.10 10.47 -.45 -35.5 AlpUSQVal N QVAL 1.35e 4.6 33.51 26.74 9 29.27 83 29.96 29.07 -.03 -4.7 AlpValuIntl N IVAL 1.35e 4.9 35.03 26.58 11 27.65 38 28.41 27.60 -.40 -16.3 AlpMoIntQ N IMOM 33.00 23.95 9 25.60 24 26.14 25.25 +.21 -15.7 AlpMoUSQ N QMOM 34.35 26.83 10 28.17 20 29.50 28.17 -.60 -1.5 AlpArcVl n N VMOT 31.39 25.08 18 26.20 157 26.68 26.11 -.34 -9.6 AlphaPro A APT 17 4.25 3.15 8 3.36 79 3.52 3.30 +.11 -16.0 Alphabet C Q GOOG 29 1273.89 980.64 1343 1066.15 10003 1095.46 1021.24 +8.36 +1.9 Alphabet A Q GOOGL 32 1291.44 984.00 1743 1077.02 10083 1109.93 1034.00 +5.53 +2.2 Alphatc rs Q ATEC 4.21 2.31 157 2.98 559 3.34 2.70 -.19 +12.0 AlpImmu n Q ALPN 11.75 4.61 10 4.80 37 5.24 4.72 +.03 -57.1 AlpTotDiv N AOD .69 8.0 10.03 8.65 8.67 -8.4 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 43.03 20 43.40 41.96 +1.07 -4.2 AlpsEqSect N EQL 1.83e 2.6 73.82 65.11 1 70.40 13 71.22 69.11 +1.34 +1.2 AlpDisrTc n N DTEC 30.48 24.40 5 26.53 40 27.19 26.03 +.18 +5.2 AlpBzSoMed N BUZ 39.28 30.28 1 35.32 13 36.30 34.93 -.44 +10.3 AlpsRivFlex N RFFC 36.59 30.68 19 33.69 112 34.40 33.16 +.39 -3.0 Alps RivDiv N RFDA 34.12 29.47 19 31.59 111 32.06 31.02 +.56 -.3 AlpRvrCare N RFCI 26.24 23.49 30 23.54 145 23.59 23.51 +.05 -4.7 AlpRivUncn N RFUN 26.36 24.65 13 24.78 43 25.02 24.78 -.02 -4.9tAlpSprtJG N SGDJ 34.60 22.83 14 22.45 33 24.13 22.37 -1.31 -33.2 AlpMedBrk N SBIO 39.61 29.15 33 34.42 171 36.06 34.14 -1.11 +5.0 AlpSprotG N SGDM .12e .8 22.54 14.69 15 15.55 98 16.40 15.27 -.63 -24.9 AlpWkplEq N EQLT .42e 1.1 40.00 34.42 1 36.70 6 38.28 36.26 +.63 +1.3 AlpEDvDg N EDOG .73e 3.5 27.38 20.08 1 20.85 29 21.70 20.85 -.47 -18.0 AlpAlerEn N ENFR 1.35e 6.5 24.16 19.24 5 20.80 34 21.41 20.59 +.36 -9.9 AlpIntDvDg N IDOG 1.47e 5.7 30.26 24.38 61 25.67 224 26.08 25.52 +.23 -10.4 AlpBarr400 N BFOR .25e .6 46.25 38.42 8 41.06 51 41.83 40.62 +.24 -1.3 AlpRivStInc N RIGS .30e 1.2 25.42 24.16 9 24.27 124 24.40 24.25 +.00 -3.5 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 157 44.87 693 45.47 44.01 +.95 -2.0 AlpAlerMLP N AMLP 1.35e 13.6 11.89 9.01 22407 9.93 89514 10.32 9.79 +.12 -8.0 AltaMesa n Q AMR 10.79 2.80 770 3.24 4232 3.44 3.18 -.11 -67.3 AltaMsa wt Q AMRW 2.50 1.28 2.02 +35.2 Altaba Q AABA 82.45 55.76 5133 60.98 26936 63.66 60.14 -.75 -12.7 Altair A n Q ALTR 43.99 18.10 533 32.12 4080 37.90 30.16 -5.78 +34.3sAlteryx n N AYX 67.40 21.15 937 57.88 7843 67.40 50.55 +5.27 +129.0 Altice n N ATUS 22.60 14.50 10399 18.47 43304 19.15 16.19 +2.10 -3.2 AltisrcAst A AAMC 87.70 39.71 1 44.90 4 50.00 42.99 -4.95 -45.0tAltisrce n Q ASPS 1 37.86 22.29 122 22.33 608 25.71 21.87 -2.48 -20.3 Altria N MO 3.20 5.0 20 74.38 53.91 14979 63.42 41327 66.04 62.67 -.25 -11.2 AlumChina N ACH 19.50 8.74 259 9.87 526 10.64 9.38 +.37 -45.0 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 361 14.26 1285 14.46 14.25 -.14 +41.6 ATrFn pfA N AFSIpA 1.69 10.6 24.21 13.56 2 15.98 37 16.42 15.82 -.20 -22.4 AmTrF pfB N AFSIpB 1.81 10.9 25.16 12.92 11 16.57 59 16.98 15.84 +.34 -24.2 AmTrF pfC N AFSIpC 1.91 10.8 24.84 14.63 14 17.64 28 17.88 16.90 +.23 -21.6 AmTrF pf F N AFSIpF 22.96 13.64 13 15.84 209 16.08 15.26 -.35 -22.8 AmTrF pfE N AFSIpE 25.38 14.68 6 17.26 130 17.26 16.30 -.05 -24.7tAmTrFn 7.5 N AFST 26.71 22.50 2 23.08 39 23.81 22.50 -.57 -10.9 AmTrFn 55 N AFSS 1.81 8.0 25.77 20.61 2 22.57 45 23.19 22.15 -.62 -9.7 AmTrF pfD N AFSIpD 1.88 11.1 24.80 14.29 12 16.91 141 17.10 15.99 +.19 -23.8 Market profile NYSE American Nasdaq AMD 85,768,600 21.03 -.17 PShtQQQ rs 41,398,000 13.30 +.63 Novelion rs 35,477,900 1.71 +.46 ActivsBliz 34,539,300 55.01 -7.78 Apple Inc 34,317,600 204.47 -4.02 Microsoft 32,010,100 109.57 -2.18 MicronT 26,079,200 39.11 -1.33 Finisar 23,730,500 21.79 +2.91 Cisco 22,005,600 47.11 -1.33 Intel 21,752,700 48.11 -.88 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2542.80 -41.53iShIndia bt 8,479,600 31.30 -.07 TransEntx 6,758,400 3.22 -.20 NthnO&G 6,428,500 3.04 +.06 B2gold g 5,279,700 2.55 -.01 AvalonHld 4,123,900 3.55 +.01 SRC Eng 2,951,000 7.44 -.26 CheniereEn 2,687,900 62.35 -1.04 MatinasB n 2,042,500 1.11 +.09 SandstG g 2,024,200 3.74 +.06 22ndCentry 1,909,100 2.79 +.16 iShIndia bt 40,516,900 31.30 +.03 SRC Eng 31,940,000 7.44 +.21 Inuvo 31,410,800 1.18 +.77 NthnO&G 29,389,900 3.04 +.17 TransEntx 26,053,100 3.22 -.03 AMD 556,024,400 21.03 +.80 Apple Inc 210,167,200 204.47 -2.28 Microsoft 176,968,600 109.57 +3.41 PShtQQQ rs 173,022,000 13.30 -.59 Intel 132,666,700 48.11 +1.60 FRIDAY MOST ACTIVEName Vol Last Chg 12537.52 -84.52 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 273,247,700 8.58 -.52 S&P500ETF 98,659,400 277.76 -2.74 iShEMkts 82,942,300 39.80 -.75 FordM 52,199,000 9.38 -.08 VanEGold 48,171,600 19.04 -.34 iShChinaLC 47,290,200 39.89 -1.11 SPDR Fncl 46,966,900 27.12 -.25 BkofAm 43,256,000 28.52 -.35 WeathfIntl 43,053,400 1.13 -.08 AT&T Inc 39,991,400 30.69 -.35 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 775,928,800 8.58 -.71 S&P500ETF 392,165,100 277.76 +5.87 iShEMkts 353,727,400 39.80 -1.02 SPDR Fncl 263,380,500 27.12 +.74 BkofAm 239,687,600 28.52 +.63 Calix 10.26 +38.3 HertzGl 19.41 +31.6 LightInBox 1.04 +30.0 Revlon 28.61 +29.6 RubiconPrj 4.36 +28.2 Lannett 5.36 +26.4 NStREur n 16.50 +26.4 GenieEn n 6.91 +25.2 WEEKS BIGGEST GAINERSName Close Chg HorizGbl n 2.56 -54.3 Invacare 6.93 -49.5 TJX 55.64 -49.2 AAC Hldgs 2.99 -48.0 ParkDrl rs 1.64 -36.7 Adient n 21.52 -33.3 PyxusInt 15.38 -33.1 WEEKS BIGGEST LOSERSName Close Chg Inuvo 1.18 +185.0 MatinasB n 1.11 +49.4 OwensRM 19.97 +32.3 IntellgSys 12.85 +24.8 Corindus n 1.32 +20.0 BovieMed 6.65 +17.5 VolitionRX 2.73 +14.7 CPI Aero 7.57 +13.3 WEEKS BIGGEST GAINERSName Close Chg SanchzM rs 4.76 -36.1 SupDrillg 2.47 -29.2 FTE Net n 7.19 -23.2 VoltInfoSci 3.03 -17.9 Libbey 6.45 -17.4 NTN Buzz rs 3.17 -17.0 OrchidsPP 1.67 -15.7 Novelion rs 1.71 +94.3 TwistBio n 25.00 +78.6 Boxlight n 2.90 +54.3 Autolus n 48.01 +51.2 RemarkHld 3.73 +46.9 VictCap n 11.18 +41.2 Datawatch 13.17 +35.9 ConvrgOn n 12.46 +34.3 ClearsBio n 1.84 -66.9 MoneyGrm 2.27 -47.8 ElecVeh n 1.92 -45.6 InnerWkgs 4.24 -41.1 Achaogen 2.25 -39.8 NN Inc 7.79 -38.3 NCS Mltst n 7.70 -36.87406.90 -123.98How 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 890 1,900 101 Volume (000s) New Highs New Lows 2,891 53 100 Advanced Declined Unchanged 90 198 17 Volume (000s) New Highs New Lows 305 2 9 Advanced Declined Unchanged 716 2,185 165 Volume (000s) New Highs New Lows 3,066 39 122 Advanced Declined Unchanged 1,833 1,067 35 Volume (000s) New Highs New Lows 2,935 133 210 Advanced Declined Unchanged 174 133 8 Volume (000s) New Highs New Lows 315 5 22 Advanced Declined Unchanged 1,541 1,522 69 Volume (000s) New Highs New Lows 3,132 141 277 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, November 10, 2018

PAGE 39

sAmalBk n Q AMAL 21.37 16.00 25 20.97 265 21.37 19.52 +1.22 +27.1sAmarin Q AMRN 23.34 2.35 11984 21.05 44727 23.34 20.16 -1.82 +424.9 Amazon Q AMZN 2050.50 1108.77 5892 1712.43 31133 1784.00 1596.36 +46.90 +46.4 AmbacFin Q AMBC 8 23.34 13.17 1100 19.40 5920 21.38 18.64 -1.44 +21.4 Ambarella Q AMBA 66.23 31.41 304 35.00 1466 37.20 34.79 -1.34 -40.4 AmberRd N AMBR 10.41 6.14 166 8.75 438 9.43 8.73 -.48 +19.2 Ambev N ABEV .05e 1.2 7 7.43 3.86 37146 4.24 164607 4.45 4.13 -.22 -34.4 Amdocs Q DOX 1.00 1.5 18 71.72 60.50 2334 66.79 5355 67.07 62.32 +3.45 +2.0 Amedisys Q AMED 69 127.38 49.80 477 120.50 3141 122.70 107.32 +12.06 +128.6 AMERCO Q UHAL 1.50e 17 389.48 316.00 45 335.54 224 353.50 324.04 +7.54 -11.2sAmeren N AEE 1.90f 2.8 24 67.23 51.89 1380 67.32 6870 67.50 63.83 +3.71 +14.1 Ameresco N AMRC 24 16.59 7.65 86 14.93 736 15.75 14.74 -.74 +73.6 AmeriHld n Q AMRH 13.50 .24 897 .28 6138 .33 .26 -.03 -91.0 AFMulti Q ATAX .50 8.5 20 6.50 5.17 39 5.85 238 5.90 5.75 +.13 -3.3 AMovilL N AMX .17e 1.2 21 19.91 13.62 6912 14.50 24774 15.71 14.10 -.67 -15.5 AmMovl A N AMOV 19.87 13.69 1 14.09 19 15.66 14.09 -.85 -17.1 AmCarM Q CRMT 15 89.85 40.15 38 75.47 338 78.23 74.20 -1.67 +69.0 AmAirlines Q AAL .40 1.1 6 59.08 30.24 6794 36.22 47492 37.39 34.84 -.01 -30.4 AmAssets N AAT 1.08f 2.7 25 39.99 30.62 192 39.38 941 39.39 37.95 +1.44 +3.0tAmAxle N AXL 3 19.63 11.26 2577 11.91 20290 13.28 11.26 +.42 -30.1 AmCampus N ACC 1.84 4.5 54 43.86 34.52 334 41.34 2635 41.39 39.66 +2.28 +.8 AEagleOut N AEO .55 2.5 15 29.88 12.51 4221 21.77 14263 23.10 21.54 -.48 +15.8 AEP N AEP 2.68f 3.6 18 78.07 62.71 2419 75.32 14785 75.49 72.73 +3.30 +2.4 AmElTech Q AETI 2.53 .55 64 .63 204 .66 .61 +.01 -58.1 AEqInvLf N AEL .24f .7 15 38.56 27.06 349 34.84 3435 36.11 31.98 +2.82 +13.4 AmExp N AXP 1.56f 1.4 16 111.77 87.54 4444 108.28 18311 109.33 103.80 +4.57 +9.0tAmFinTr n Q AFIN 1.10 8.6 18.50 12.00 219 12.79 1343 13.82 12.00 -.60 -14.7 AFnclGrp N AFG 1.60f 1.5 19 121.69 98.22 399 106.49 2087 107.14 100.84 +6.20 -1.9 AFnclGp 54 N AFGE 1.56 6.1 26.68 24.93 2 25.40 47 25.50 25.28 -.04 -3.1 AFnclGp 55 N AFGH 1.50 6.0 27.11 24.71 13 25.21 67 25.23 24.92 +.24 -3.9 AHm4Rent N AMH .20 1.0 23.34 18.39 1774 20.52 15738 20.76 19.60 +.57 -6.0 AHm4Rn pfD N AMHpD 1.63 6.7 27.53 23.36 2 24.23 14 24.35 23.86 +.33 -11.5 AHm4R pfE N AMHpE 1.59 6.7 27.53 22.80 7 23.70 55 23.98 23.47 +.05 -11.5 AH4Rn pfG N AMHpG 1.47 6.6 26.33 21.50 1 22.18 25 22.36 21.72 +.51 -11.9 AHm4R pfF N AMHpF 26.27 21.43 6 22.72 31 22.85 22.22 +.20 -11.1 AmIntlGrp N AIG 1.28 2.9 65.05 39.29 5384 43.82 34973 45.00 43.09 +.54 -26.5 AMidstrm N AMID .41 7.4 15.25 5.30 375 5.54 1594 5.96 5.51 -.26 -58.5 AmerNtl Q AMNB 1.00 2.7 15 42.85 34.76 11 36.55 38 36.93 35.80 +.41 -4.6 AmNatIns Q ANAT 3.28 2.6 17 134.03 112.89 16 126.90 132 128.82 122.69 +1.71 -1.1 AmOutBr Q AOBC 37 15.95 8.32 474 13.52 5430 14.23 13.09 +5.3 AmPubEd Q APEI 25 46.15 19.30 118 33.32 979 37.00 28.67 +.08 +33.0 AmRailcar Q ARII 1.60 2.3 9 70.50 34.76 133 70.12 1060 70.47 69.81 +.22 +68.4 AmrRlty N ARL 21.57 9.32 2 16.18 8 17.32 16.18 +.34 +25.9 AmRenAs n N ARA 24.07 9.91 657 17.50 1144 20.97 15.62 -2.51 +.6 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 4 15.02 14 15.65 15.02 -.01 -1.4 AmShrd A AMS 13 3.95 2.25 22 2.71 88 3.46 2.71 -.47 +4.4 ASoft lf Q AMSWA .44 3.7 35 18.94 10.86 68 11.97 374 12.50 11.28 +.35 +2.9sAmStsWtr N AWR 1.10f 1.7 39 65.57 50.06 124 64.43 1022 65.57 61.17 +3.37 +11.3sAmSupr rs Q AMSC 9.68 3.06 387 9.17 2153 9.69 7.34 +1.32 +152.6 AmTower N AMT 3.16f 2.0 46 161.71 130.37 2280 160.14 10653 160.30 152.47 +8.08 +12.2 AVangrd N AVD .08 .5 93 24.00 15.31 72 16.74 441 17.72 15.57 -.33 -14.8 AmWtrWks N AWK 1.82 2.0 39 92.79 76.04 693 89.61 3690 90.36 87.50 +2.69 -2.1 AWoodmk Q AMWD 17 148.44 55.03 114 61.58 616 66.89 61.17 -3.89 -52.7sAmercldR N COLD 25.54 23.28 1931 26.36 4840 26.46 24.45 +1.92 Amerigas N APU 3.80 10.3 30 48.37 34.95 195 36.95 1176 38.52 36.61 +.85 -20.1 Ameriprise N AMP 3.60 2.8 10 183.90 120.79 815 127.66 5712 131.36 125.91 +1.21 -24.7 AmerisBc Q ABCB .40 .9 16 59.05 39.34 306 44.39 1114 44.93 42.89 +.70 -7.9 Amerisafe Q AMSF .88a 1.4 24 67.96 52.00 53 64.56 390 66.20 63.78 +.16 +4.8 AmrSvFin Q ASRV .08 1.8 4.55 3.90 11 4.33 60 4.39 4.24 +.07 +4.3 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 27.74 0 27.74 27.73 -.01 -4.3 AmeriBrgn N ABC 1.60f 1.8 11 106.27 73.19 1129 88.86 11507 90.31 80.28 +.29 -3.2 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 4 27.01 25 27.52 27.00 -.50 -3.0 Ametek N AME .56f .8 31 81.92 64.91 1552 74.45 10537 75.55 72.37 +1.82 +2.7 Amgen Q AMGN 5.28 2.7 17 210.19 163.31 2340 193.16 14724 198.28 187.55 +6.10 +11.1 AmicusTh Q FOLD 17.62 10.33 2288 10.59 14878 12.00 10.39 -1.26 -26.4tAmiraNatF N ANFI 6.14 .62 313 .60 926 .75 .60 -.14 -85.6 AmkorTch Q AMKR 6 11.68 5.72 1216 6.72 5975 7.17 6.70 -.42 -33.1 Ampco N AP 16.00 3.55 130 4.81 658 5.12 4.13 +.62 -61.2sAmphastar Q AMPH 20.99 14.40 735 21.59 2016 21.65 18.61 +2.82 +12.2 Amphenol N APH .92 1.0 35 97.56 80.42 952 91.14 7011 92.39 89.25 +.74 +3.8 AmpioPhm A AMPE 4.95 .35 1164 .57 16393 .71 .46 +.11 -86.0 AmpOnRt ef Q IBUY 54.55 35.84 35 45.67 698 47.48 44.63 +.38 +11.7 AmpDivOpt N DIVO 31.01 27.15 2 29.27 6 29.58 28.88 +.65 +.9 Ampliph rs A APHB 2.05 .25 262 .30 1142 .32 .28 -.01 -70.4 Amrep N AXR 9.88 6.24 0 7.28 3 7.50 6.49 +.83 +3.7 AmtechSys Q ASYS 15.10 4.25 42 4.83 220 5.13 4.72 -.17 -52.0 Amyris rs Q AMRS 9.29 2.93 2467 6.34 4747 7.57 6.33 -.83 +69.1 Anadarko N APC 1.00 1.7 68 76.70 46.80 6324 58.21 38833 60.14 53.50 +5.00 +8.5 AnalogDev Q ADI 1.92 2.2 23 103.59 76.62 3043 87.59 12665 90.08 85.59 +.41 -1.6 Anaptys n Q ANAB 134.00 63.76 837 72.33 2018 87.49 68.04 -8.89 -28.2 Anavex rs Q AVXL 4.44 1.85 160 2.61 766 2.63 2.41 +.06 -18.9 AnchBcWA Q ANCB 18 30.05 24.00 0 26.01 3 26.01 25.32 +.06 +4.9 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2tAndeavLog N ANDX 4.12 10.6 19 55.21 39.17 417 38.79 2557 41.93 38.50 -.94 -16.0 Andersons Q ANDE .66 2.0 26 41.70 29.60 132 32.98 1069 37.08 32.01 -3.68 +5.9 Anf DvAlt n N DALT 10.90 9.42 66 9.80 97 10.04 9.76 +.11 -3.5 AngioDyn Q ANGO 28 24.49 15.16 107 21.38 635 21.91 20.00 +.55 +28.6 AnglogldA N AU 12.00 7.08 5098 9.58 20257 10.47 9.44 -.39 -6.0 ABInBev N BUD 3.19e 4.3 18 122.41 72.88 1229 74.62 7570 77.00 73.80 -1.89 -33.1 AnikaTh Q ANIK 18 69.81 28.54 123 38.24 454 39.71 35.76 +2.05 -29.1 Anixter N AXE 15 88.85 56.25 107 68.05 671 69.22 66.23 +.50 -10.5 Annaly N NLY 1.20e 11.9 11 12.37 9.70 8896 10.06 44038 10.06 9.76 +.33 -15.4 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 6 25.46 49 25.46 25.31 +.16 -.1 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 9 25.32 81 25.35 25.25 -.03 -.2 Annaly pfG N NLYpG 1.63 6.8 24.86 23.35 23 24.07 175 24.09 23.72 +.37 -2.9 Annaly pfF N NLYpF 26.50 24.54 14 25.37 240 25.43 25.10 +.27 -1.7 Ansys Q ANSS 47 190.45 140.78 801 165.86 4411 170.73 151.32 +10.58 +12.4 AntaresP Q ATRS 3.93 1.58 1242 3.64 7559 3.78 3.39 +.16 +82.9tAntero n N AMGP .45e 3.0 22.39 14.85 902 15.17 7053 15.65 14.67 -.11 -23.1 AnteroMid N AM 1.76f 6.2 22 34.53 24.20 394 28.28 3221 30.15 27.27 -.59 -2.6 AnteroRes N AR 1.00 6.4 33 22.69 15.29 12926 15.70 31201 17.28 15.41 -.11 -17.4sAnthem N ANTM 3.00 1.0 18 290.84 213.17 918 287.06 7409 290.84 268.08 +19.06 +27.6 Anthem un N ANTX 2.63 4.6 64.78 52.92 56.86 +1.5 Anworth N ANH .60 13.6 12 5.76 4.20 246 4.42 2214 4.45 4.32 +.05 -18.8 Anwrth pfA N ANHpA 2.16 8.3 27.49 25.15 0 25.84 5 25.89 25.54 +.24 -2.3 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 0 24.79 22 24.84 24.60 +.02 -1.5sAon plc N AON 1.60 1.0 53 164.86 130.87 911 164.54 5422 165.43 155.95 +8.36 +22.8 Apache N APA 1.00 2.7 23 50.03 33.60 7819 37.08 22788 38.62 35.02 +1.14 -12.2sAptInv N AIV 1.52 3.3 26 45.64 37.97 805 45.64 5751 45.78 43.57 +2.12 +4.4 AptInv pfA N AIVpA 1.72 6.7 27.80 25.17 0 25.74 5 25.77 25.51 -.01 -6.1 Apellis n Q APLS 32.00 11.45 249 14.85 1222 16.25 14.00 -.15 -31.6stAphria n N APHA 13.45 11.56 4298 12.31 18083 13.45 11.56 +.5 ApogeeE Q APOG .63 1.7 13 51.33 33.11 133 37.95 911 39.32 36.76 +.34 -17.0 ApolloCRE N ARI 1.84 9.7 12 19.57 17.56 464 18.90 3166 18.94 18.59 +.20 +2.4 ApoCRE pfC N ARIpC 25.88 24.51 26 24.86 148 25.01 24.83 -.15 -3.7tApollEnd rs Q APEN 9.65 3.75 374 3.95 432 6.21 3.66 -1.74 -29.5 ApolloGM N APO 1.95e 6.4 11 37.35 28.00 604 30.59 8824 32.18 29.43 +1.03 -8.6 ApollG pfA N APOpA 1.59 6.5 26.62 23.79 20 24.54 67 24.81 24.50 -.20 -6.7 ApolG pfB N APOpB 1.59 6.5 25.55 23.72 21 24.44 96 24.55 24.32 -.03 -1.6 ApolloInv Q AINV .60 11.1 6.18 4.95 547 5.39 4032 5.49 5.25 +.15 -4.8 ApolloI 43 N AIY 1.72 6.8 26.70 24.96 9 25.19 48 25.24 25.15 +.02 -3.4 ApolMed n Q AMEH 30.00 10.00 59 19.00 113 21.94 18.51 -2.29 -20.8 ApollSrFlt N AFT 1.08a 7.0 18.69 15.17 65 15.33 440 15.48 15.20 +.06 -5.5 ApolloTact N AIF 1.20a 7.9 16.17 14.82 47 15.21 283 15.23 14.85 +.37 -3.4 AppFolio n Q APPF 91.49 37.56 122 59.49 801 61.18 56.75 +1.55 +43.3 Appian A n Q APPN 43.61 19.62 401 25.98 2177 28.78 25.43 +.39 -17.5tAppHReit n N APLE 1.20 7.4 36 20.19 15.67 1165 16.19 9541 16.55 15.67 +.06 -17.0 Apple Inc Q AAPL 2.92 1.4 24 233.47 150.24 34318 204.47 210167 210.12 198.17 -2.28 +20.8 ApplRecy h Q ARCI 1.68 .59 54 .65 135 .75 .62 -.05 -37.5tApldDNA Q APDN 2.80 1.06 49 1.15 829 1.27 1.06 -.06 -27.7 AppGenTc Q AGTC 7.50 3.25 147 6.70 552 7.10 6.28 +.22 +86.1 ApldIndlT N AIT 1.20 1.8 18 82.35 59.70 94 67.49 799 70.41 66.08 +.65 -.9 ApldMatl Q AMAT .80 2.3 10 62.40 30.53 11131 34.28 49138 35.62 33.75 -.99 -32.9tApldOptoel Q AAOI 13 50.30 17.95 2006 21.66 10911 23.38 17.95 +1.17 -42.7tApproach Q AREX 7 4.21 1.46 255 1.60 1389 1.71 1.46 +.03 -45.9 Apptio n Q APTI 41.36 20.46 378 24.85 2948 26.72 24.48 -.92 +5.7 ApricusB rs Q APRI 3.34 .25 227 .34 1283 .39 .34 -.03 -81.3 Aptargrp N ATR 1.36f 1.3 30 112.31 79.97 227 104.29 1799 105.80 101.25 +.49 +20.9 AptevoTh n Q APVO 6.35 2.54 34 3.36 222 3.79 3.35 -.27 -20.8 Aptinyx n Q APTX 32.25 17.35 20 25.88 182 26.72 24.84 -.29 +28.1 Aptiv N APTV .22 .3 15 103.23 71.66 3061 75.62 12719 79.12 74.88 -3.84 -10.9 AptoseB g Q APTO 4.55 1.55 158 2.30 985 2.66 2.20 -.13 +2.7 AquaAm N WTR .88 2.6 25 39.55 32.12 950 33.13 5034 33.53 32.13 +.21 -15.5 AquaMetal h Q AQMS 4.30 1.42 768 2.60 2106 2.66 2.05 +.31 +22.1 AquaB Tc n Q AQB 9.99 2.25 28 2.75 184 2.88 2.63 -.02 -21.9 Aquantia n N AQ 18.49 7.08 91 10.14 644 10.38 9.90 +.01 -10.5 Acquavnt n N WAAS 20.49 11.83 72 18.33 507 19.98 16.74 +1.53 +18.1 AquestTh n Q AQST 20.70 13.61 48 17.00 384 18.49 16.42 -.33 +5.9 AquinoxPh Q AQXP 16.90 1.96 169 2.34 527 2.69 2.33 -.31 -80.1 ArQule Q ARQL 7.21 1.02 806 3.99 4710 4.17 3.52 +.24 +141.8 Aradigm h Q ARDM 7.35 1.00 5 1.07 71 1.27 1.07 -.03 -84.0 Aramark N ARMK .90f 2.5 18 46.09 33.98 2441 35.60 10728 36.49 35.22 -.16 -16.7 AratanaTh Q PETX 7.28 3.67 443 6.67 3261 7.16 6.11 +.30 +26.8 Aravive rs Q ARAV 15.30 5.00 70 7.03 307 7.09 5.55 +1.15 -46.7 ArborRT N ABR 1.08f 8.8 9 12.41 7.89 1146 12.32 5545 12.33 11.95 +.08 +42.6 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 3 25.63 34 25.65 25.46 +1.2 ArborR pfB N ABRpB 1.94 7.6 25.79 24.59 0 25.68 11 25.78 25.33 +.32 +.5 ArborR pfC N ABRpC 2.13 8.3 26.57 25.51 9 25.66 35 25.79 25.62 +.02 -2.0 ArbutusB g Q ABUS 12.60 4.01 220 4.65 1468 5.66 4.51 -.52 -7.9 ArcBest Q ARCB .32 .8 14 51.45 29.40 268 39.90 1459 42.38 39.15 -1.59 +11.6 ArcadB rsn Q RKDA 66.56 3.60 35 4.13 628 5.07 4.00 -.22 -24.9 ArcelorM rs N MT .10p 6 37.50 23.80 3073 25.36 12223 26.14 24.89 -.14 -21.5 ArchCap s Q ACGL 25 32.37 25.71 1205 28.35 5173 28.56 27.49 +.32 -6.3 ArchCap pfF Q ACGLO 1.36 6.0 25.99 21.95 24 22.55 173 22.73 22.36 +.15 -11.0 ArchC pfE Q ACGLP 1.31 5.9 25.25 21.50 27 22.09 172 22.18 21.95 +.14 -12.1 ArchCoal N ARCH 1.60 1.7 7 102.61 75.09 251 94.28 1204 96.74 92.01 -.41 +1.2 ArchDan N ADM 1.34 2.8 20 52.06 38.59 7033 48.26 25871 48.99 46.46 +.26 +20.4 Archrock N AROC .53 5.0 21 13.75 8.25 1236 10.52 4420 11.14 10.30 +.18 +.2 ArchrkPtrs Q APLP 1.14 7.5 15.71 10.58 15.30 +28.5 Arcimoto n Q FUV 5.48 2.26 57 2.92 160 3.20 2.84 -.14 -27.3 ArcoPlat n Q ARCE 25.59 20.20 27 21.25 210 22.95 21.09 -1.14 -9.6 Arconic N ARNC .24 1.2 31.17 16.47 3391 20.77 32996 21.34 20.13 -.39 -23.8 Arconic pf A ARNCp 3.75 4.5 92.00 80.51 0 84.18 2 84.75 83.65 +.19 -1.9 ArcosDor N ARCO 10.60 6.05 347 7.17 1871 7.80 7.02 -.34 -30.7sArcosa n N ACA 34.92 22.20 1243 32.58 9449 34.92 27.57 +4.01 +18.5 ArcturusT rs Q ARCT 11.48 4.78 8 7.01 85 7.42 6.83 +.01 -11.8 ArcusBio n N RCUS 19.67 9.50 176 12.26 1148 12.59 10.27 +1.45 -28.7 Ardaugh n N ARD .56 4.1 21.82 13.00 76 13.69 269 14.18 13.35 -.06 -35.1 Ardelyx Q ARDX 8.10 2.66 173 3.04 1343 3.47 2.79 -53.9 ArdmoreSh N ASC 9.00 6.18 245 7.20 1601 7.29 6.80 +.19 -10.0 ArenaPh rs Q ARNA 50.05 24.33 392 36.27 2088 39.18 35.92 -2.00 +6.8sAresCap Q ARCC 1.56 8.9 9 17.60 15.03 2061 17.58 10086 17.61 17.18 +.43 +11.8 AresCmcl N ACRE 1.24f 8.5 13 14.77 11.96 108 14.57 448 14.64 14.35 +.11 +12.9 AresDyCr N ARDC 1.40 9.2 16.73 14.86 125 15.14 378 15.32 15.08 -.09 -7.8 AresMgmt N ARES 1.05e 4.8 15 25.95 18.00 439 22.13 2325 22.44 20.95 +1.10 +10.6 AresMg pfA N ARESpA 1.75 6.7 27.29 25.31 3 26.30 55 26.39 26.01 +.29 -.8 Argan N AGX 1.00 2.2 15 68.75 34.90 143 44.64 1326 47.53 44.01 +.43 -.8sArgenx n Q ARGX 103.02 22.21 106 97.32 898 103.02 94.20 +1.12 +54.1 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 1 25.28 23 25.28 25.20 +.05 sArgoGpInt N ARGO 1.08b 1.6 14 69.77 49.65 90 66.69 472 69.77 61.12 +4.99 +24.4 AridisPh n Q ARDS 13.85 11.25 1 12.07 6 12.84 11.80 -.16 -7.1 AristaNetw N ANET 44 313.37 200.49 778 244.43 3961 257.48 241.00 -13.34 +3.8 ArkInnova N ARKK 49.87 33.98 374 44.38 1726 46.22 43.91 -1.10 +19.7 ArkIndInno N ARKQ 37.47 30.70 92 33.96 321 34.85 33.51 -.29 +3.1 ArkGenom N ARKG 34.69 23.41 149 29.87 990 31.15 29.35 -.13 +22.0 ArkWebX.O N ARKW .94p .7 59.98 42.45 160 53.55 714 56.27 52.92 -1.62 +16.2 Ark 3dPr n N PRNT 27.21 21.19 6 22.73 24 23.41 22.21 +.49 -6.7 Ark IsrTc n N IZRL 22.32 19.16 3 21.50 19 21.96 20.94 +.41 +5.6 ArkRst Q ARKR 1.00 4.4 85 29.49 20.20 2 22.90 18 23.88 22.06 -.59 -15.3 ArlingAst N AI 2.20 25.4 12.67 8.08 319 8.65 1368 8.78 8.43 +.16 -26.6 ArlingAst23 N AIW 1.66 6.9 24.75 23.58 23.95 2 23.95 23.85 +.13 -2.0 ArlingAst25 N AIC 1.69 7.2 24.85 23.05 3 23.55 13 23.85 23.50 -.28 -2.8 ArlAsst pfB N AIpB 1.75 7.1 25.10 22.97 0 24.54 3 24.54 24.15 -1.6 ArmadaHof N AHH .80 5.2 20 16.17 12.73 107 15.47 812 15.59 14.89 +.67 -.4 ArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 4 25.56 21 25.72 25.45 +.00 +.4 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 5 25.03 35 25.07 24.90 +.03 +.1 ArmourR rs N ARR 2.72 12.0 6 26.50 20.15 335 22.60 2504 22.62 21.96 +.49 -12.1 ArmsFloor N AFI 45 20.46 12.03 147 15.73 822 17.54 14.52 -.38 -7.0 ArmstrWld N AWI .17m 14 73.45 49.25 1452 67.22 3912 71.50 66.23 +.35 +11.0 Arotech Q ARTX 18 4.15 2.60 133 2.79 855 3.05 2.75 -.01 -21.4 ArrayBio Q ARRY 20.21 10.21 2234 16.73 14804 17.47 16.09 +.26 +30.7sArrisIntl Q ARRS 35 30.90 21.55 17456 30.72 104405 30.90 24.17 +5.67 +19.6 ArrwDJYld N GYLD 1.59e 9.5 19.24 16.32 2 16.71 39 17.00 16.56 +.06 -7.1 ArrowEl N ARW 11 87.26 64.04 927 74.33 3696 75.85 72.41 -.65 -7.6 ArrowFn Q AROW 1.04b 3.0 14 38.98 29.91 7 34.88 45 35.46 34.33 -.13 +5.8 ArrCountR n Q DWCR 33.04 26.23 0 26.81 2 27.05 26.81 -.06 -11.2 ArwQVMEq N QVM 30.15 26.13 27.95 17 28.16 27.33 +1.25 +.8 ArwDWATc Q DWAT .09e .8 12.84 11.10 1 11.42 8 12.31 11.42 -.01 -1.9 ArrowPhm Q ARWR 22.39 3.01 2036 14.49 9979 16.09 13.75 +293.8 Arsanis n Q ASNS 1 28.69 1.25 857 1.37 1699 1.63 1.32 -.03 -89.3 ArtesRes Q ARTNA .97f 2.7 25 43.16 32.00 9 36.50 58 38.75 36.50 -1.25 -5.3 ArtisanPtr N APAM 2.40a 8.8 18 41.45 26.29 204 27.19 1422 27.91 26.59 +.49 -31.2 ArtsWay Q ARTW .05 2.3 5.45 2.05 1 2.16 9 2.16 2.06 +.06 -27.7 Arvinas n Q ARVN 21.25 13.70 23 18.40 156 18.85 17.50 +.68 +14.6 AskanoG g A AKG 1.38 .43 83 .73 945 .80 .73 -.05 +3.4 AsburyA N ABG 9 77.75 58.60 152 67.96 844 69.40 66.17 -.16 +6.2 AscenaRtl Q ASNA 5.29 1.79 1629 4.28 10394 4.51 3.76 +.38 +82.1 Ascendis n Q ASND 76.99 33.50 60 63.38 458 66.95 62.33 -1.12 +58.2 AscentCap Q ASCMA 13.19 .76 44 1.06 1389 1.23 .99 -.07 -90.8 AshfordHT N AHT .48 9.3 8.66 5.00 603 5.17 2230 5.48 5.13 -.03 -23.2 Ashfrd pfD N AHTpD 2.11 8.4 26.32 25.06 10 25.18 56 25.48 25.12 -.20 AshfHT pfF N AHTpF 1.84 8.1 25.50 22.21 7 22.80 35 23.07 22.43 +.20 -10.2 AshfrH pfG N AHTpG 1.84 8.1 25.24 22.23 4 22.69 30 22.99 22.65 -.12 -9.7 AshfrdH pfH N AHTpH 1.88 8.2 25.47 22.44 2 22.96 44 23.29 22.85 -.17 -9.6tAshfrdH pfI N AHTpI 1.88 8.3 25.16 22.62 36 22.57 479 23.15 22.57 -.28 -10.1 Ashford A AINC 15 109.82 53.00 5 58.48 42 65.00 55.51 -3.95 -37.1 Ashland N ASH 1.00f 1.2 46 86.63 64.13 1421 83.63 6623 84.81 75.42 +7.30 +17.5 AsiaPc N APB .61e 2.3 15.71 11.96 56 12.36 90 12.61 12.25 -.24 -14.3 AsiaPWire Q APWC .08e 3.4 3.00 2.17 0 2.35 5 2.40 2.29 +.18 -14.5 AspenAero N ASPN 5.58 3.51 10 4.02 82 4.07 3.92 +.07 -17.6tAspenGp n Q ASPU 9.61 5.58 31 5.60 107 6.49 5.58 -.49 -37.2 AspenIns N AHL .96 2.3 46.10 34.80 552 41.84 2982 42.15 41.45 -.10 +3.1 Aspen pfC N AHLpC 1.49 6.0 27.90 24.73 47 25.00 132 25.06 24.87 +.13 -8.4 AspIns pfD N AHLpD 1.41 6.2 26.60 22.08 4 22.90 46 23.00 22.71 +.10 -11.2 AspenTech Q AZPN 23 118.86 64.96 645 84.24 3384 87.85 82.24 -2.09 +27.3 AssembBio Q ASMB 67.36 20.61 194 23.40 872 25.70 21.38 -1.38 -48.3 AssertThr Q ASRT 9.48 4.54 1327 5.43 4329 5.64 4.69 +.39 -32.5 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.01 2 25.56 25 26.10 25.50 -.02 -5.9 AsscBc pf D N ASBpD 26.16 22.40 5 22.83 73 22.85 22.48 +.38 -12.1 AsscdBanc N ASB .68f 2.9 15 29.03 22.01 971 23.51 4861 23.77 23.04 +.09 -7.4sAssocCap n N AC .20 .4 45.84 33.10 11 45.48 75 46.05 41.06 +4.29 +33.4 Assurant N AIZ 2.40f 2.3 52 111.43 84.34 471 104.78 3065 105.19 96.25 +8.13 +3.9sAssuredG N AGO .64 1.5 8 43.07 32.97 1580 41.56 4316 43.40 40.24 +1.47 +22.7 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 1 25.83 24 25.85 25.61 +.18 -.7 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.61 3 25.04 49 25.28 24.93 -.04 -4.2 AsdGMu03 N AGOpF 1.40 5.7 25.81 23.95 6 24.55 23 24.82 24.08 -.15 -2.0 AstaFd lf Q ASFI 5.30e 5.30 2.80 0 3.90 5 3.90 3.61 +.09 +13.2 Astec Q ASTE .44 1.2 11 64.80 32.52 493 36.52 1927 40.10 34.86 -3.07 -37.6 AsteriasBio A AST 2.65 .76 352 1.30 1615 1.35 1.05 +.08 -42.2sAstraZen s N AZN 1.37e 3.3 10 41.28 31.99 5145 40.97 21485 41.28 37.67 +3.12 +18.1 AstroNova Q ALOT .28 1.4 40 23.95 11.96 6 19.39 39 20.42 17.05 +.14 +40.0tAstronics Q ATRO 32 49.45 27.56 82 29.73 670 31.40 27.56 -.17 -28.3 Astrotch rs Q ASTC 8.15 1.64 36 3.17 269 3.50 3.08 -.08 -5.4tAsureSftw h Q ASUR 19.78 9.74 1471 7.75 2054 11.67 7.50 -3.41 -45.1 AtHomGr n N HOME 37 40.97 20.58 617 27.57 4352 30.15 27.29 -2.68 -9.3 AtaraBioth Q ATRA 54.45 12.65 707 36.23 3050 39.13 34.61 -1.77 +100.2 Atento SA N ATTO .34p 11 12.10 5.45 179 5.91 740 6.50 5.81 -.53 -41.8 athenahlth Q ATHN 77 163.94 116.77 850 120.35 3212 127.25 119.72 -2.85 -9.5 Athene n N ATH 53.92 43.09 1015 47.49 6092 47.77 45.23 +2.38 -8.2 Athenex n Q ATNX 20.90 11.49 178 12.09 897 12.92 11.93 -.29 -24.0 Athersys Q ATHX 3.09 1.29 358 1.87 3025 2.09 1.86 -.15 +3.3 AtkoreInt n N ATRK 28.67 17.61 246 19.83 2039 21.25 19.43 -.42 -7.6 AtlanAmer Q AAME .02 .6 4.00 2.20 4 3.22 44 3.80 2.91 +.12 -5.3 AtlCapBc n Q ACBI 21 21.60 14.44 141 15.67 621 15.96 15.06 +.45 -11.0 AtlPwr g N AT .12 2.60 1.80 1191 2.14 2280 2.18 2.11 -.01 -8.9 AtlanticaYd Q AY 1.26e 6.0 31 25.99 18.00 235 20.85 5092 21.22 18.90 +1.54 -1.7 Atlanticus Q ATLC 4.91 1.52 7 3.66 36 3.90 3.35 +.17 +52.5 AtlasAir Q AAWW 6 75.29 48.19 191 54.44 1092 57.70 53.70 -.77 -7.2 AtlasFin Q AFH 21.50 8.05 44 10.87 133 11.39 9.85 +.84 -47.1 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 1 25.42 2 25.78 25.20 +.19 -2.4 Atlassian n Q TEAM 98.21 43.11 684 73.29 5578 78.00 71.55 -3.19 +61.0 ATMOS N ATO 1.94 2.0 18 98.40 76.46 344 96.69 2455 97.47 91.96 +4.55 +12.6 Atomera n Q ATOM 8.00 2.45 31 3.75 232 4.26 3.58 -.31 -13.4 AtriCure Q ATRC 36.49 14.88 151 32.76 1093 33.95 30.92 +1.41 +79.6 Atrion Q ATRI 5.40f .8 57 718.11 516.85 6 713.00 20 716.72 678.30 +30.82 +13.1 AttisInd hn Q ATIS 3.63 .20 365 .22 4270 .25 .20 +.02 -79.0sAttunity Q ATTU 23.85 6.27 237 22.86 2128 23.85 20.52 +1.90 +227.5 aTyrPhm h Q LIFE 4.90 .59 4003 .63 5857 .82 .60 -.03 -82.0 AubNB Q AUBN .96 2.6 16 53.96 34.20 2 36.78 23 38.47 36.50 -2.14 -5.4tAudentes n Q BOLD 46.18 19.62 570 24.00 5685 29.90 19.62 -5.50 -23.2tAudioEye n Q AEYE 10.24 6.50 11 6.21 42 7.72 5.85 -1.29 -14.9 AudCodes Q AUDC .20p 25 12.96 6.51 137 11.86 872 12.41 11.72 -.59 +61.1 AuriniaPh Q AUPH 6.69 4.41 883 5.65 2231 5.75 5.28 +.02 +24.7sAuroraC n N ACB 8.12 5.39 14447 7.29 91153 8.12 6.85 +.27 -2.7 AuroraMob n Q JG 11.72 5.00 3 6.85 158 7.42 6.50 -.14 -22.2 AurynRs n A AUG 2.00 .97 54 1.07 237 1.23 1.06 -.10 -34.8 AutoNatn N AN 10 62.02 37.64 651 38.98 5957 40.90 37.93 -1.72 -24.1tAutoWeb Q AUTO 6 9.91 2.24 89 2.15 159 2.70 2.10 -.18 -76.1 Autodesk Q ADSK 159.94 101.55 1603 135.55 8231 140.71 131.55 +1.42 +29.3 Autohome N ATHM 6 119.50 52.93 1015 68.66 3682 77.79 67.15 -7.47 +6.2 Autoliv N ALV 2.48f 3.0 16 115.42 75.99 841 81.75 3124 87.09 81.42 -5.02 -10.7sAutolus n Q AUTL 40.98 19.17 97 48.01 217 53.24 28.31 +16.26 +92.0 AutoData Q ADP 3.16f 2.1 39 153.51 107.61 2371 147.19 12396 148.67 139.72 +6.47 +25.6sAutoZone N AZO 17 802.22 588.56 341 793.87 1271 802.22 757.26 +33.38 +11.6tAvadelPh Q AVDL 11.93 2.80 367 3.59 2733 3.95 2.80 -.43 -56.2tAvalara n N AVLR 59.40 30.56 419 31.00 2043 35.46 30.00 -3.20 -29.7stAvalGlb n Q AVCO 2.85 2.51 2 2.78 11 2.85 2.43 +1.1 AvalonHld A AWX 20.20 1.92 4124 3.55 5749 4.95 3.12 +.37 +77.5 AvalonBay N AVB 5.88 3.2 31 188.91 152.65 359 182.53 2804 183.18 173.59 +9.35 +2.3 Avangrid n N AGR 1.76f 3.6 39 54.55 45.17 529 48.91 2267 49.13 47.00 +1.89 -3.3 AvanosMd N AVNS 25 66.22 43.78 358 50.70 3950 59.80 46.51 -7.62 +9.8tAvayaHl n N AVYA 14 23.76 15.79 894 16.23 3621 16.97 15.79 +.15 -18.9 AveThera n Q ATXI 5.90 2.08 24 4.19 104 4.19 3.46 +.52 +15.7tAVEO Ph h Q AVEO 3.59 1.86 4899 1.86 38076 2.82 1.78 -.93 -33.3 AveryD N AVY 2.26 2.5 26 123.67 86.06 1180 92.00 6120 94.33 91.41 -.42 -19.9 AviatNet rs Q AVNW 19.07 12.90 16 15.62 68 16.48 14.38 +.52 +3.0 AvidBios rs Q CDMO 8.44 2.24 336 5.02 974 5.46 4.82 -.19 +29.4 AvidTech Q AVID 7.65 3.99 123 5.66 608 5.81 5.03 +.12 +5.0tAvingr nrs Q AVGR 12.96 .31 899 .29 4917 .36 .27 -.05 -96.0 AvinoSG g A ASM 1.61 .55 178 .62 1584 .69 .60 -.00 -53.7 AvisBudg Q CAR 11 50.88 26.97 1709 32.23 14531 33.30 27.75 +2.06 -26.5 Avista N AVA 1.49 2.8 29 52.91 47.50 434 52.58 3051 52.59 51.90 +.33 +2.1 Avnet Q AVT .80f 1.8 12 49.41 37.11 814 43.66 4877 44.38 42.61 +.74 +10.2 Avon N AVP 20 2.99 1.38 2838 2.01 22104 2.10 1.91 +.09 -6.5 AvroBio n Q AVRO 53.70 20.30 58 28.57 277 30.98 27.56 -.83 -8.4 Aware Q AWRE 33 4.87 3.00 3 3.70 30 3.95 3.70 -.20 -17.8 Axalta N AXTA 63 38.20 23.65 2979 25.34 9115 25.94 25.16 +.06 -21.7 Axcelis rs Q ACLS 5 37.05 15.72 139 17.05 1091 18.04 16.89 -1.03 -40.6 AXIS Cap N AXS 1.56 2.7 60.69 47.43 463 56.95 1773 57.49 55.45 +1.67 +13.3 AXIS pfD N AXSpD 1.38 5.9 25.98 22.38 8 23.27 53 23.45 23.09 +.10 -7.8 AxisCap pfE N AXSpE 25.85 22.21 35 23.08 138 23.22 22.94 +.14 -8.3 AxoGen Q AXGN 56.85 22.00 258 36.38 1848 37.79 35.05 -.53 +28.6 AxonEntpr Q AAXN 99 76.45 20.57 1058 52.25 5856 61.94 49.64 -8.95 +97.2 Axonics n Q AXNX 17.00 13.07 315 14.84 1901 15.75 14.55 -.23 -.9 AxosFinl N AX 13 45.18 26.56 434 29.53 1842 30.92 29.18 -1.21 -1.2 AxosF pf N AXO 1.56 6.2 27.40 24.75 4 25.17 20 25.40 25.11 -2.5 Axovant n Q AXON 6.59 1.02 434 2.08 2025 2.15 1.95 -60.5 AxsomeT n Q AXSM 5.95 2.05 448 3.87 1007 4.08 3.71 -.15 -30.9tAytuBioS rs Q AYTU 123.00 1.00 1060 .94 16758 1.59 .79 -.20 -97.9 Azul n N AZUL 35.05 15.53 1074 25.50 6660 26.50 23.87 +.18 +7.0 AzurRx n Q AZRX 4.08 2.10 48 2.45 386 2.58 2.11 +.13 -32.6tAzurePwr n N AZRE 18.10 11.31 18 11.53 89 12.55 10.96 -1.22 -18.8B -:B Comm Q BCOM 3.58e 20.49 6.27 3 10.11 4 10.15 9.25 +.36 -45.1 B&G Foods N BGS 1.90 6.5 8 39.75 22.00 717 29.05 3512 29.08 26.90 +2.08 -17.4 BRileyFn Q RILY .49e 2.7 19 23.70 15.75 54 18.30 228 19.57 18.28 -.75 +1.1 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 11 25.56 39 25.67 25.40 +.03 -1.7 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 6 24.98 54 25.05 24.98 -.04 -3.4 BRileyF27 n Q RILYG 25.90 24.49 2 24.57 43 24.99 24.53 -.23 -3.2 BRiley23 Q RILYH 1.84 7.2 26.50 25.07 2 25.47 104 25.57 25.42 -.05 +1.5 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.75 28 25.07 43 25.12 25.00 +.02 +.8 B2gold g A BTG 32 3.30 2.10 5280 2.55 21035 2.71 2.50 -.03 -17.7 BB&T Cp N BBT 1.62f 3.2 15 56.31 45.73 8017 50.76 28963 50.97 49.22 +2.00 +2.1 BB&T pfD N BBTpD 26.35 24.34 14 24.92 139 25.38 24.81 +.22 -2.1 BB&T pfE N BBTpE 1.41 5.8 26.20 23.52 33 24.22 266 24.64 24.10 +.28 -4.1 BB&T pfF N BBTpF 1.30 5.6 25.67 22.47 11 23.30 105 24.05 23.30 -.11 -6.9 BB&T pfG N BBTpG 1.30 5.5 25.85 22.40 14 23.59 83 24.21 23.52 -.15 -6.3 BB&T pfH N BBTpH 1.41 5.7 27.33 23.75 14 24.89 174 25.38 24.83 +.31 -7.8 BBVABFrn N BFR .25e 2.1 27.45 7.11 291 11.89 1642 12.69 11.53 -.62 -52.8 BBX Cap n N BBX .04 .6 7 10.17 5.54 417 6.22 1634 6.54 5.75 +.07 -22.0tBCB Bc Q BCBP .56 4.6 12 16.10 11.77 12 12.08 100 12.37 11.77 +.05 -16.7 BCE g N BCE 3.02 49.06 38.75 818 40.99 4162 41.17 40.06 +.58 -14.6 BFC Cp pf Q BANFP 1.80 6.9 33.54 26.00 5 26.04 6 26.71 26.04 -.46 -5.4 BG Staffing A BGSF 1.20 4.7 30 29.59 14.65 30 25.65 173 26.40 24.86 -.44 +60.9 BGC Ptrs Q BGCP .72 6.5 16.97 10.08 1698 11.07 10516 11.43 10.76 +.63 -26.7 BHP BillLt N BHP 1.66e 3.5 52.62 40.58 2636 47.15 10293 49.10 46.73 -.91 +2.5 BHPBil plc N BBL 1.66e 4.0 47.92 35.50 1254 41.46 7041 43.25 41.04 -.45 +2.9 BIO-key n Q BKYI 3.64 1.02 24 1.31 118 1.32 1.11 +.21 -26.0 BJsRest Q BJRI .48f .7 27 76.50 30.00 405 65.96 2293 67.43 60.02 +4.71 +81.2 BMC Stock Q BMCH 18 25.70 15.91 539 16.53 2221 18.33 16.40 -1.04 -34.7 BOK Q BOKF 2.00 2.3 14 107.00 80.11 153 88.77 970 90.68 87.70 +.37 -3.8 BOK 56 n Q BOKFL 1.34 5.7 26.09 23.22 4 23.70 42 23.83 23.28 +.45 -7.5 BOS Ltd Q BOSC 2.97 1.77 19 2.13 712 2.35 2.02 -.16 -2.7tBP MidPt n N BPMP 23.00 16.42 169 17.20 1128 18.39 16.42 -.78 -16.4 BP PLC N BP 2.38 5.8 22 47.83 36.15 7027 41.24 35122 43.38 40.59 +.26 -1.9 BP Pru N BPT 3.60e 12.5 5 37.23 19.10 635 28.89 1253 32.81 28.10 -2.52 +43.7 BRF SA N BRFS 13.29 4.65 3093 5.52 11928 6.14 5.43 -.55 -51.0 BRT N BRT .80f 6.9 9 14.20 9.96 15 11.58 86 12.12 11.41 +.07 -1.8 BSB Bcp Q BLMT 16 36.50 27.55 14 28.28 85 30.00 28.26 -.53 -3.3 BT Grp s N BT .99e 6.0 18.97 13.53 676 16.53 4351 17.28 16.31 -.62 -9.3tBWX Tech N BWXT .64 1.4 24 72.18 44.50 1862 47.29 12340 61.14 44.50 -12.62 -21.8 B&W Ent n N BW 7.66 .83 383 1.00 2412 1.08 .91 +.01 -82.4 BabShDHi N BGH 1.84 10.2 20.60 17.55 143 18.07 395 18.25 17.86 +.15 -6.8 BadgerMtr s N BMI .60f 1.2 52 56.40 41.00 84 51.75 568 53.61 49.80 +1.26 +8.3 Baidu Q BIDU 7 284.22 177.80 2926 183.75 12801 197.17 181.65 -10.94 -21.5tBakHuGE n N BHGE .72 2.8 37.76 25.53 8247 25.51 27721 27.79 25.35 -.56 -19.4 Balchem Q BCPC .42f .5 39 117.79 70.23 115 90.12 848 96.00 84.70 -4.13 +11.8sBallCorp s N BLL .40 .8 25 49.18 34.71 4124 48.68 15590 49.18 47.20 +1.32 +28.6tBallanty A BTN 6.55 3.18 17 3.50 124 3.79 3.18 -.10 -24.7 BallardPw Q BLDP 5.94 2.57 450 2.82 4930 3.05 2.71 +.08 -36.1 BanColum N CIB 1.27e 3.1 51.38 35.92 329 40.47 1526 41.23 38.38 +1.54 +2.0 BancCalif N BANC .52 3.1 13 23.40 14.11 541 16.85 2331 17.23 16.20 +.49 -18.4 BcCalif pfE N BANCpE 28.15 24.70 3 25.51 16 25.74 25.40 -.07 -3.4 BcCal pfD N BANCpD 1.84 7.1 26.76 25.40 1 25.79 21 25.84 25.54 +.25 -2.9 BncFstOK s Q BANF 1.20f 2.1 17 65.70 50.80 18 57.89 208 59.73 56.98 +.32 +13.2 BcBilVArg N BBVA .27e 4.7 9.54 5.46 10150 5.77 29566 6.04 5.53 -.12 -32.1 BcoBrades s N BBDO .02r .3 11.90 5.49 96 8.49 493 8.90 8.21 -.34 +.7 BcoBrad s N BBD .06a .6 11.98 6.50 17153 9.49 72568 9.97 9.23 -.36 +1.8 BcoLatin N BLX 1.54 9.0 9 30.50 15.31 129 17.14 740 17.46 16.70 +.13 -36.3 BcoMacro N BMA 5 124.36 32.00 142 43.52 963 48.58 42.10 -4.70 -62.4 BcoSantSA N SAN .21e 4.4 7.57 4.50 8929 4.88 53448 4.99 4.78 -.06 -25.4 BcoSBrasil N BSBR .29e 2.6 6 12.25 7.20 1293 11.22 5618 11.35 10.84 -.35 +16.0 BcSanChile N BSAC .85e 2.8 35.09 26.41 227 30.55 1316 31.28 29.91 -.80 -2.3 BcoChile N BCH 2.12e 2.5 104.17 77.86 4 86.38 114 88.03 85.50 -1.88 -8.5 Bancorp34 n Q BCTF 1.25e 17.25 14.02 15.75 3 15.75 15.00 +.64 +6.8 BncpBnk lf Q TBBK 12.00 8.51 126 10.52 706 10.75 9.97 +.17 +6.5 BcpSouth N BXS .68 2.4 35.55 26.91 402 28.91 2653 29.40 28.52 -.21 -8.1 Bcp NJ A BKJ .24b 1.6 19 17.95 14.43 13 14.85 17 14.95 14.50 +.25 -14.6 BancFd pfA N BCVpA 1.34 BancrftFd A BCV 1.16e 5.4 24.19 19.66 7 21.33 57 21.62 20.68 +.59 -2.0 Bandwith n Q BAND 40 57.50 18.05 356 48.32 1214 53.92 47.00 -5.30 +109.0tBkFstNat n Q BFC .80f 1.6 52.25 48.00 3 50.00 51 51.41 48.00 -.50 BankOZK Q OZK .84f 3.2 8 53.70 24.15 1550 26.45 6899 27.77 26.10 -1.20 -45.4 BkofAm N BAC .60 2.1 14 33.05 25.81 43256 28.52 239688 29.12 27.74 +.63 -3.4 BkAML pfJ N BMLpJ 1.02 4.3 25.09 22.64 4 23.50 25 24.23 23.27 -.36 +.6 BkAm pfE N BACpE 1.02 5.2 24.50 23.03 7 23.08 44 23.35 23.08 -.18 -3.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1276.50 41 1277.91 1261.80 +14.00 -3.2 BkAm pfW N BACpW 1.66 6.4 27.53 25.63 70 25.76 833 25.88 25.73 -.07 -5.1 BkAm pfY N BACpY 1.63 6.3 27.33 25.54 24 25.67 381 25.73 25.62 -.01 -5.0 BkAm wtB N BAC/WS/B 3.29 1.01 3.24 +51.4 BkAm pfA N BACpA 27.51 25.06 46 25.26 241 25.31 25.17 -7.1 BkAm pfC N BACpC 27.83 25.35 21 25.61 246 25.76 25.57 -.12 -6.7 BkAML pfL N BMLpL 1.02 4.6 24.98 22.14 14 22.26 233 22.68 22.21 -.22 -5.3 BkAML pfH N BMLpH .77 3.6 22.80 20.09 4 21.12 40 21.22 21.00 -.03 -2.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 40

BkAML pfG N BMLpG .77 3.6 22.83 20.31 5 21.14 23 21.15 20.93 -.06 -2.4 Bk of But n N NTB 1.28 3.1 13 53.63 34.86 174 41.31 1294 42.40 40.43 -.26 +13.8 BkCmcCA Q BOCH .16 1.3 14 13.21 8.40 34 12.39 273 12.47 11.78 +.56 +7.7 BkHawaii N BOH 2.48f 3.1 16 89.09 72.85 379 79.85 1426 80.67 78.56 +.52 -6.8 BankMarin Q BMRC 1.40f 1.7 20 90.85 63.50 10 83.80 59 86.80 83.27 -2.29 +23.2 BkMont g N BMO 3.84e 84.71 73.79 521 74.83 2802 76.34 74.49 -.30 -6.5 BkMont36 n Q BMLP 3.43e 7.2 53.32 43.00 1 47.47 5 48.87 47.23 +1.39 -.5 BkNYMel N BK 1.12f 2.3 12 58.99 45.16 4475 48.50 23848 49.24 47.37 +1.29 -10.0 BkNYM pfC N BKpC 1.30 5.4 26.39 22.76 20 23.98 164 24.21 23.86 -.25 -4.6 BkNova g N BNS 3.28f 8 66.78 52.63 1005 53.59 4172 54.67 53.20 -.68 -17.0 BkPrince n Q BPRN .03p 35.45 26.77 7 29.71 32 30.25 28.58 +.89 -13.5 BankSC Q BKSC .60a 3.0 12 22.50 16.36 1 19.70 7 20.43 19.48 +.07 +12.2 BkofJames Q BOTJ .24 1.6 15 18.00 14.23 1 14.90 4 15.45 14.90 +.04 -.2 Bank7 n Q BSVN 20.74 14.34 5 18.65 34 18.95 18.00 -.23 -2.3tBankFncl Q BFIN .40 2.8 22 18.62 13.88 38 14.41 239 14.85 13.88 +.39 -6.1 BankUtd N BKU .84 2.4 11 44.97 29.86 924 34.50 5800 35.09 32.85 +1.50 -15.3 BankwellF Q BWFG .48 1.6 14 36.99 29.35 5 29.90 83 30.37 29.64 -.36 -12.9 Banner Cp Q BANR 1.44f 2.3 17 67.11 52.10 153 61.78 721 61.94 58.87 +2.59 +12.1 Baozun n Q BZUN 67.41 26.77 2309 40.19 6030 46.20 38.61 -5.09 +27.3 BarHarbr s A BHB .80f 3.1 18 30.95 23.87 19 25.90 71 26.53 25.39 -.26 -4.1 Br iPthCrd N OILB 79.22 55.77 4 62.44 31 66.19 61.70 -2.95 +5.6 BarcSPVeq N VQT 181.89 151.73 161.32 1 162.08 161.32 -1.78 +1.9 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 118 19.78 419 20.18 19.42 +.44 -4.7 BiP Cmdty N DJP 25.80 22.07 788 23.01 1818 23.62 22.94 -.35 -5.7 BarcGsci36 N GSP 18.39 14.37 6 15.70 42 16.31 15.64 -.43 +1.0 BrcEnEu n N FLEU 180.26 115.94 126.89 2 129.58 125.17 +10.95 -20.3 BiP GCrb N GRN 18.41 8.30 17.90 +75.1 BiPEurUsd N ERO 46.90 41.28 45.01 +3.2 BiP Cocoa N NIB 35.77 21.73 49 26.16 368 27.96 26.05 -.23 +14.6 BiP Alum N JJU 20.10 16.89 20.10 +.8 BiPAsia8 N AYT 1.21e 2.9 45.81 39.63 42.16 +.7 BiPTrLBear Q DLBS 24.00 14.82 8 23.28 60 23.75 22.65 -.39 +42.5 BiP10yTBear Q DTYS 26.36 16.78 9 24.98 138 25.42 24.80 -.13 +36.9 BiPTrSteep Q STPP 35.49 29.06 2 30.25 13 30.93 29.54 -.41 -1.6 BiPUrFlat Q FLAT 68.94 60.69 63.29 0 63.29 63.29 +.48 +2.5 BiP2yrTBear Q DTUS 49.81 32.91 2 42.01 4 42.67 41.09 +.66 +20.0 BarcCAPE N CAPE 162.38 110.86 2 124.42 16 126.94 121.93 +2.38 +6.8 BiPSPMLP N IMLP 1.22e 7.1 19.89 15.44 1 17.18 24 17.53 15.44 +.33 -4.5 Barclay N BCS .15e 1.6 12.55 8.47 3411 9.15 12051 9.42 9.01 +.01 -16.1siPthNtGs n N GAZB 46.74 36.56 0 46.74 0 46.74 46.74 +3.13 +14.4 BiP SPVix N XVZ 24.00 17.32 19.19 1 20.12 19.02 -.84 -16.3 BrVxMdT rs N VXZ 23.35 16.42 61 19.17 379 20.36 18.62 -1.23 +9.5 B iPVxST rs N VXX 56.50 25.59 39045 33.31 164269 36.99 31.56 -3.37 +19.3 BarcWomLd N WIL 70.29 63.75 0 65.81 1 65.81 65.14 +1.34 -1.9 BarIvrsUST Q TAPR 32.73 21.14 5 31.66 34 32.67 31.19 -.56 +44.1 Barings N BBDC 1.20 11.8 10.79 7.82 961 10.20 1994 10.22 9.97 +.21 +26.6 BaringsCp s N MCI 1.20 7.8 16.00 14.70 75 15.35 143 15.38 15.01 +.31 +.6 BaringsPt N MPV 1.08 7.1 15.65 13.94 27 15.29 115 15.49 14.87 +.39 +8.4 B&N Ed n N BNED .60 9.6 23 9.10 4.93 151 6.22 862 6.40 6.00 +.17 -24.5 BarnesNob N BKS .60 8.8 8.00 4.10 480 6.83 4605 7.03 6.61 +.13 +1.9 Barnes N B .64 1.1 45 72.70 52.42 142 57.85 983 59.87 56.42 +.24 -8.6 Barnwell A BRN 2.95 1.55 1.75 17 1.77 1.57 +.08 -15.9 BarrettB lf Q BBSI 1.00 1.4 31 98.76 56.10 59 72.55 258 75.20 65.11 +5.72 +12.5 BarrickG N ABX .12 .9 72 15.52 9.53 12944 12.91 59541 13.46 12.68 -.26 -10.8 BasicEn n N BAS 26.75 7.20 239 7.54 1660 8.92 7.38 -.91 -67.9 BassettF Q BSET .50 2.5 39 40.30 18.86 36 19.72 150 20.87 19.56 -.18 -47.6 BauschHl N BHC 7 28.45 11.72 3862 27.20 36020 27.72 25.00 +3.03 +30.9 Baxter s N BAX .76 1.2 30 78.38 61.05 2346 63.48 20894 64.11 61.76 +1.30 -1.8 BayCom n Q BCML 33 26.94 22.01 21 24.84 128 25.54 23.75 +.85 +7.5 BaytexE g N BTE 4.85 1.90 3356 1.99 13428 2.24 1.90 -.07 -33.7 BeacnRfg Q BECN 15 66.48 24.97 1378 27.23 6277 30.62 27.05 -3.04 -57.3 BeasleyB Q BBGI .20 3.1 2 14.40 6.00 19 6.35 150 6.83 6.26 -.26 -52.6 BeazerHm N BZH 10 23.24 8.16 363 8.64 1752 9.27 8.58 -.37 -55.0 BectDck N BDX 3.00 1.2 98 265.87 209.91 994 243.26 9941 244.54 225.00 +7.68 +13.6 BectDk pfA N BDXA 67.71 56.24 38 61.39 1845 61.62 57.69 +1.89 +6.0 BedBath Q BBBY .64 4.6 5 24.74 13.03 2785 14.02 15622 14.69 13.88 -.69 -36.2 BeiGene n Q BGNE 220.10 77.54 461 121.25 2205 128.12 117.30 -5.25 +24.1 BelFuse A Q BELFA .24 1.2 21 26.13 15.24 20.60 2 21.04 20.13 +.25 -5.6 BelFuseB Q BELFB .28 1.1 25 29.40 17.10 19 25.73 87 26.25 24.49 -.04 +2.2 Belden N BDC .20 .4 10 87.15 50.71 661 54.47 3648 57.51 53.63 -.47 -29.4 Belden pfB N BDCpB 114.30 70.74 3 74.83 281 78.12 74.83 -.59 -27.4 Belltrx g rs N BXE 1 2.73 .82 108 .86 304 .96 .85 -.03 -50.0 Belleroph n Q BLPH 3.30 .47 436 1.06 2170 1.15 .78 +.26 -58.9 BellicumP Q BLCM 10.66 3.92 464 4.35 1971 4.92 4.23 -.22 -48.3sBelmond N BEL 19.36 10.30 1001 18.24 4844 19.36 17.26 +.54 +48.9 Bemis N BMS 1.24 2.6 20 53.00 40.86 737 48.13 2554 48.50 46.34 +1.49 +.7 BenchElec N BHE .60 2.5 34 32.53 21.75 462 23.75 2818 24.68 23.54 +.06 -18.4 BenefBncp Q BNCL .24a 1.5 18.60 14.75 285 15.86 1158 16.12 15.39 +.15 -3.6 Benetfoc Q BNFT 45.88 21.75 292 44.18 1545 44.32 38.81 +4.65 +63.6 Benitec wt Q BNTCW .47 .13 .45 +12.5 BenitecB n Q BNTC 4.90 1.85 3 2.20 11 2.39 2.18 -.03 -25.7 Berkley N WRB 1.52e 1.9 15 80.68 65.92 290 78.41 1628 79.20 75.60 +2.77 +9.4 Berkley pfB N WRBpB 1.41 6.1 25.94 22.85 8 22.94 57 23.22 22.91 +.01 -9.0 Berkly pfC N WRBpC 27.00 24.03 8 24.82 30 24.87 24.62 -5.2 Berkly pfD N WRBpD 1.44 6.1 26.42 23.21 14 23.69 93 23.76 23.36 +.34 -8.6 BerkHa A N BRK/A 27 335900.00 270250.03 0 329664.91 2 335109.09 318880.00 +21253.89 +10.8 BerkH B N BRK/B 30 224.07 180.44 3948 219.63 25312 223.52 212.96 +13.06 +10.8 BerkHBcp N BHLB .88 2.6 15 44.25 32.34 150 33.82 821 34.77 33.54 +.08 -7.6 BerryPet n Q BRY 18.55 11.71 255 13.96 1182 14.94 12.91 +.11 +5.4 BerryPlas N BERY .12p 17 61.71 40.50 721 46.01 6669 46.78 44.61 +.91 -21.6 BestBuy N BBY 1.80 2.7 22 84.37 52.92 6357 67.79 17655 73.59 67.71 -4.10 -1.0 Best Inc n N BSTI 13.54 4.67 2470 5.19 5128 6.12 5.02 -.86 -42.2 Beyondsp n Q BYSI 35.76 16.15 68 20.21 79 21.56 17.15 +.22 -30.5 Big 5Sprt Q BGFV .20m 5.3 4 9.75 3.21 277 3.80 2492 4.15 3.47 -.29 -50.0 BigLots N BIG 1.20 2.8 11 64.42 36.20 991 42.82 4709 45.13 42.12 +.10 -23.7 BigRock wt Q BRPAW .44 .30 .39 -3.5 BigRock rt Q BRPAR .74 .29 .46 4 .46 .30 -.04 +24.3 Biglari B N BH 4 269.58 142.26 2 150.02 37 157.68 144.11 -1.83 -40.4 Biglari A N BH/A 1036.79 717.25 815.00 1 815.00 777.00 +35.10 Bilibili n Q BILI 48 22.70 9.09 2687 13.40 13027 15.48 13.32 -1.03 +19.2 BioRadA N BIO 22 345.15 231.00 328 276.42 1155 285.46 269.80 +6.65 +15.8 BioTechne Q TECH 1.28 .7 52 206.04 121.27 331 170.80 1324 180.08 167.46 +.89 +31.8 BioDlvry lf Q BDSI 4.14 1.70 688 3.78 4165 4.05 2.96 -.22 +28.1tBioHiTch n Q BHTG 5.76 2.40 12 2.87 54 2.97 2.40 +.22 -36.9 BioLifeSol Q BLFS 26.35 4.63 427 13.94 1060 14.70 11.50 +1.65 +132.3 BioLneRx h Q BLRX 1.84 .67 392 .70 2642 .78 .68 -.00 -35.9 BioSigTc n Q BSGM 7.13 3.50 34 4.40 252 4.70 3.95 +.25 -34.0 BioXcelT n Q BTAI 14.79 5.00 82 5.90 263 6.18 5.02 +.42 -46.5 BioanlySys Q BASI 28 2.95 1.34 0 1.39 16 1.44 1.37 -.05 -43.3 Bioblast rs Q ORPN 5.99 1.03 52 1.36 1537 1.88 1.30 -.12 -40.5tBiocept rs Q BIOC 36.00 1.89 61 1.89 281 2.17 1.85 -.09 -90.9sBiocryst Q BCRX 8.31 4.25 512 7.70 2779 8.31 6.88 -.29 +56.8 Biofront n Q BFRA 17.98 11.25 0 13.01 12 13.26 12.65 +.31 +6.8 Biogen Q BIIB 18 388.67 249.17 780 325.20 5561 331.88 313.58 +12.50 +2.1 BiohvnPh n N BHVN 44.28 16.50 202 38.92 1377 41.90 38.41 -.99 +44.3 BioMarin Q BMRN 106.74 75.81 850 95.67 4496 101.72 94.97 -2.29 +7.3 Biomeri n Q BMRA 9.32 2.51 115 3.06 275 3.06 2.57 +.41 -18.2 Bionano n Q BNGO 10.00 5.51 1 6.85 25 7.70 6.26 -.12 -2.0 BiondVax n Q BVXV 7.71 4.60 8 5.52 36 5.52 5.32 +3.0 BioPhrmX A BPMX .38 .10 2762 .18 17054 .19 .17 +.01 +63.6sBioScrip Q BIOS 3.36 1.89 778 3.17 3897 3.36 2.73 +.35 +8.9sBioSpecif Q BSTC 35 66.21 38.05 43 57.96 189 66.21 56.20 -3.52 +33.8sBioTelem Q BEAT 69.70 23.30 928 68.15 3961 70.00 62.21 +3.85 +127.9 BioTime A BTX 2 3.16 1.80 639 1.92 2058 2.15 1.82 -.18 -10.7 BirksGrp A BGI 2.77 1.01 4 1.20 33 1.37 1.20 +.03 -7.7tBitautoH N BITA 8 53.37 17.02 1242 16.32 3740 19.79 16.09 -2.58 -48.7 BlackBox Q BBOX .48 55.2 4.15 .75 33 .87 258 .99 .87 -.07 -75.5 BlkHillsCp N BKH 2.02f 3.2 19 64.14 50.49 545 63.17 2553 63.74 59.56 +2.86 +5.1 BlKnight n N BKI 45 56.45 43.09 539 48.98 3785 50.28 47.92 +.49 +10.9 BlRidgAc n Q BRAC 12.11 9.52 9.95 110 9.95 9.90 +.10 +3.1 BlRidgAc rt Q BRACR .43 .22 .37 68 .39 .37 +32.9 BlRidgA un Q BRACU 11.35 9.97 10.46 0 10.46 10.46 -.70 +3.2 BlkStMin n N BSM 1.48f 8.7 28 19.29 16.36 138 17.00 1628 18.40 16.80 +.12 -5.2 BlackLin n Q BL 58.11 31.53 480 42.12 3171 45.76 40.41 -.39 +28.4 BlkRkCap Q BKCC .72 11.9 86 7.19 5.48 241 6.04 1468 6.17 5.85 -.02 -3.0 BlTCP Cap Q TCPC 1.44 10.2 10 16.25 13.71 510 14.15 2253 14.42 13.83 +.26 -7.4 Blckbaud Q BLKB .48 .7 47 120.35 65.51 260 70.47 2097 74.10 69.88 -2.83 -25.4 BlackBerry N BB 14.55 8.63 3906 9.30 16964 9.75 9.16 -.07 -16.7 BlackRock N BLK 12.52f 3.0 16 594.52 376.31 616 413.95 4052 425.40 408.25 +4.19 -19.4 Blrk22Gl n N BGIO 10.11 8.54 27 8.70 272 8.76 8.58 +.01 -11.2tBlkBldAm N BBN 1.58 8.0 23.50 19.59 162 19.78 1086 19.89 19.59 +.15 -14.7 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 15.00 55 15.01 14.97 +.02 +3.0 BlkCAIT N BFZ .87 7.1 14.48 11.98 98 12.23 546 12.25 12.09 +.16 -11.2tBlkCorBd N BHK .78 6.4 14.26 12.20 94 12.21 551 12.35 12.20 -.07 -13.0 BlkCpHiY N HYT .84 8.3 11.23 9.81 273 10.12 1088 10.17 9.98 +.10 -7.5 BlkCrdAllo N BTZ .97 8.1 13.51 11.65 145 11.87 1139 11.91 11.74 +.07 -10.9 BlkDbtStr rs N DSU .82 7.6 11.82 10.63 96 10.78 1131 10.81 10.65 +.09 -7.9 BlkEngyRs N BGR 1.32 10.1 15.77 12.28 76 13.03 381 13.55 12.89 +.01 -8.1 BlkEnhC&I N CII 1.20 7.5 17.36 14.74 97 16.09 423 16.27 15.60 +.49 -1.8 BlkEEqDv N BDJ .56 6.4 9.65 8.03 406 8.78 1913 8.89 8.53 +.22 -4.9 BlEnhGvIn N EGF .66 5.1 13.87 12.69 5 12.83 42 12.91 12.76 +.05 -4.3 BlkFltRtInc N FRA .81 6.2 14.63 12.89 124 13.04 682 13.12 12.94 +.04 -5.4 BlkFloatR N BGT .70 5.5 14.22 12.68 75 12.70 279 12.87 12.70 -.05 -8.8 BlkFL2020 N BFO .37 2.6 15.08 13.46 2 14.13 21 14.15 14.08 +.04 -2.0 BlkGlbOp N BOE 1.16 11.2 13.08 9.91 244 10.36 1079 10.53 10.22 +.04 -17.2 BlkHlthSci N BME 2.40 5.9 44.00 32.81 31 40.83 173 40.98 38.49 +2.79 +11.9tBlkIT N BKT .37 6.7 6.30 5.56 67 5.58 438 5.64 5.56 -.06 -9.6 BlkIntlG&I N BGY .59 11.0 6.85 5.17 279 5.34 1472 5.44 5.31 -.01 -18.1 BlkIQM N BKN .74a 5.7 15.04 12.72 39 13.08 371 13.19 12.78 +.17 -12.3 BlkLtdD N BLW .95 6.6 16.29 14.28 100 14.46 662 14.53 14.28 +.18 -9.0 BlkLTMu N BTA .65a 5.8 12.25 10.50 51 11.23 349 11.28 10.64 +.59 -6.4 BlkMultSec N BIT 1.40a 8.4 18.57 16.17 104 16.72 520 16.74 16.33 +.41 -7.9 BlkMuIntD N MUI .59a 4.7 14.16 12.30 160 12.64 851 12.76 12.50 +.03 -9.2 BlkMuNYInt N MNE .69 5.6 13.83 12.01 9 12.29 30 12.40 12.14 -9.7 BlkMunihCA N MUC .64 5.1 14.91 12.19 54 12.43 611 12.45 12.28 +.11 -12.5 BlkMunHIQ N MFL .86 7.1 15.29 11.78 121 12.15 756 12.15 11.93 +.08 -16.9 BlMunhNYQ N MHN .61a 5.1 13.93 11.62 44 11.90 590 11.90 11.69 +.22 -11.1 BlMunhNJQ N MUJ .71a 5.7 14.64 12.25 66 12.50 358 12.51 12.32 +.18 -13.6 BlkMunihQ N MUS .81 7.2 13.99 11.09 52 11.27 202 11.33 11.12 +.03 -15.8 BlkMunHQ2 N MUE .82 7.0 14.32 11.28 178 11.73 557 11.76 11.56 +.18 -15.7 BlMunyCAQ N MCA .88 6.9 15.01 12.36 69 12.62 465 12.65 12.45 +.18 -13.9 BlkMunyInv N MYF .97 7.0 15.78 13.45 27 13.82 153 13.82 13.45 +.28 -6.9tBlkMunyIQ N MFT .85 7.1 14.30 11.83 14 12.07 151 12.08 11.83 +.15 -13.4 BlkMYMIQ N MIY .83 6.7 14.35 12.15 127 12.40 245 12.48 12.34 +.06 -11.4 BlMunyNYQ N MYN .57a 5.0 13.20 11.09 172 11.39 774 11.43 11.21 +.20 -11.8 BlkMunyPaQ N MPA .86 6.8 14.69 12.30 40 12.59 136 12.65 12.39 +.18 -12.3 BlMunyQlty N MQY .96 7.4 16.09 12.70 111 12.94 530 12.95 12.71 +.14 -14.7 BlkMuniyQ3 N MYI .70 6.0 14.38 11.54 238 11.72 1396 11.76 11.54 +.15 -15.1 BlkMuniast N MUA .65a 5.1 15.45 12.50 133 12.75 499 12.95 12.72 -.08 -14.8sBlk2018 N BPK .06 .4 15.17 14.71 20 15.08 108 15.17 15.05 +.03 +2.1 BlkMu2020 N BKK .47a 3.2 15.45 14.70 10 14.79 171 14.84 14.73 +.02 -1.4 BlkMuBdT N BBK .76a 5.6 15.40 13.06 26 13.62 178 13.62 13.28 +.33 -10.1 BlkMuIIQ N BAF .82 6.4 15.35 12.44 20 12.78 136 12.84 12.67 +.15 -13.7 BlkMunIIT N BBF .87 7.1 15.80 11.80 41 12.21 219 12.29 11.93 +.26 -12.9tBlkMuIQT N BYM .86 7.0 14.50 12.16 55 12.47 430 12.47 12.16 +.22 -12.1 BlkMuIT N BFK .78 6.2 14.33 12.08 87 12.54 549 12.54 12.28 +.20 -11.0 BlkMuIT2 A BLE .95a 6.9 14.63 13.31 13.87 -3.9 BlkMuTTT N BTT .86a 4.3 22.86 19.91 163 20.11 850 20.26 19.96 +.15 -10.0 BlkMunienh N MEN .73a 7.4 12.26 9.63 78 9.82 405 9.83 9.66 +.10 -15.8 BlkMunihld N MHD .89a 6.1 16.90 13.89 82 14.61 401 14.61 13.90 +.71 -11.6tBlkMunihd2 N MUH .81a 6.3 15.06 12.63 14 12.90 203 12.93 12.63 +.23 -12.7 BlkMuniv2 N MVT .88a 6.7 15.90 12.75 102 13.13 406 13.17 12.79 +.34 -15.0 BlMunyldCA N MYC .74a 6.2 15.60 12.20 78 12.66 381 12.72 12.43 +.27 -14.4 BlkMuniyld N MYD .80a 6.2 14.77 12.29 142 12.95 742 12.98 12.52 +.35 -10.8 BlkMunyNJ N MYJ .90 6.9 16.33 12.54 56 13.05 311 13.08 12.75 +.33 -17.4 BlMunQlt2 N MQT .80 7.1 13.20 11.13 45 11.35 292 11.35 11.14 +.09 -13.4 BlkNY18 N BLH .03 .2 15.30 14.66 3 15.00 14 15.00 14.94 +.02 +2.0 BlkNYMB N BQH .74 5.9 15.14 12.31 18 12.62 43 12.62 12.46 +.10 -14.3 BlkNYIQT N BSE .69 5.8 13.39 11.84 2 11.95 55 12.14 11.88 +.11 -9.2 BlkNYIT N BNY .83 6.8 15.04 11.70 14 12.20 140 12.24 11.92 +.35 -14.7 BlkRsCmdy N BCX .79 9.8 10.50 7.64 380 8.06 1193 8.31 8.02 -.03 -17.5 BlkSciTch N BST 1.20 4.0 36.20 25.34 117 29.66 485 31.15 28.84 +.44 +11.1 BlkStMT N BSD .78a 6.5 14.20 11.58 31 11.92 128 11.92 11.59 +.28 -12.9 BlkU&Inf N BUI 1.45 7.6 21.74 18.47 50 19.20 244 19.22 18.47 +.67 -11.2 BlkstFltRt N BSL 1.08 6.1 18.51 16.92 27 17.75 284 17.87 17.14 -.12 -1.4 BlkstGSOSt N BGB 1.26 8.3 16.21 14.80 129 15.09 744 15.14 14.93 +.08 -3.9 Blackstone N BX 2.70e 7.9 12 40.60 29.58 4858 33.99 23399 35.78 33.28 +.79 +6.2sBlkstnMtg N BXMT 2.48 7.1 13 35.20 29.51 1279 35.12 7219 35.28 34.18 +.95 +9.1tBlkLSCrInc N BGX 1.18 7.7 17.05 15.08 68 15.32 568 15.50 15.08 -.17 -3.8 BlinkCh n Q BLNK 8.65 1.28 334 2.39 1846 2.54 2.13 +.12 -23.4 BlockHR N HRB 1.00 3.5 10 29.81 22.45 2806 28.73 14177 28.80 26.83 +1.60 +9.6 BlonderT A BDR 2.20 .40 5 .95 53 1.00 .90 +.02 +56.8 BloominBr Q BLMN .36 1.7 17 25.00 16.30 1187 21.55 6041 22.04 20.59 +.65 +1.0 Blucora Q BCOR 41.35 19.05 255 30.42 1818 32.61 28.16 +.26 +37.6 BlueAprn n N APRN 4.56 1.02 1218 1.23 12795 1.51 1.15 -.18 -69.5 BlueBird Q BLBD 8 26.95 15.66 39 19.32 323 19.96 18.66 +.29 -2.9tBlueCapRe N BCRH 1.20 17.2 13.45 7.40 42 6.98 102 8.24 6.09 -1.12 -42.1 BlueHBcp Q BHBK .80 3.4 27 25.80 18.45 97 23.37 786 23.93 23.20 -.18 +16.3 BluebBio Q BLUE 236.17 102.21 633 126.33 3309 139.74 124.30 -6.36 -29.1tBluegVac n N BXG .60 5.1 26.22 11.68 62 11.85 478 13.95 11.68 -2.10 -35.1 BlueknEP Q BKEP .32 15.7 5.75 1.95 118 2.04 1179 2.17 2.00 -.09 -60.0 Bluekn pf Q BKEPP .72 11.2 8.00 5.99 16 6.37 142 6.40 6.22 +.10 -18.0 BlueLinx rs N BXC 8 46.42 8.50 188 24.61 2195 28.32 20.54 -1.03 +152.2 BlueprtM n Q BPMC 109.00 57.44 323 60.22 1838 68.24 59.81 -5.54 -20.1 BluerkRsd A BRG 1.16 12.7 11.75 7.02 157 9.14 579 9.46 8.96 +.06 -9.6 BluerkRs pf A BRGpA 2.06 8.1 26.66 24.53 3 25.34 62 25.37 25.16 +.14 -3.9 BluerkR pfD A BRGpD 1.78 7.9 25.60 20.84 1 22.45 9 23.02 22.30 +.30 -10.9 BluerkR pfC A BRGpC 1.91 7.6 26.30 22.48 10 25.10 20 25.10 24.80 +.13 -1.4 Boeing N BA 6.84 1.9 34 394.28 259.56 2590 369.34 14416 373.70 356.48 +13.30 +25.2 Boingo Q WIFI 35.98 20.02 1097 25.02 5215 25.71 23.69 +.13 +11.2tBoiseCasc N BCC .28 1.0 10 49.30 28.51 479 28.37 3365 32.81 28.03 -4.00 -28.9 Bojangles n Q BOJA 10 17.10 11.35 522 16.08 5911 16.19 15.70 +.28 +36.3 BonanzaCE N BCEI 40.38 23.66 466 27.90 1962 29.95 25.54 +2.50 +1.1 BonsoElec Q BNSO 5.04 2.16 2 2.50 198 2.90 2.29 +.11 +2.0 BookingHl Q BKNG 27 2228.99 1630.56 368 1937.64 3111 2019.48 1838.59 +62.63 +11.5 BootBarn N BOOT 12 31.62 9.79 350 25.17 2252 26.60 24.68 -.48 +51.5 BoozAllnH N BAH .76 1.5 21 52.56 35.21 1195 51.41 7120 51.49 47.27 +3.61 +34.8 BorgWarn N BWA .68 1.8 11 58.22 35.71 1963 38.79 10303 40.63 38.45 -1.59 -24.1 BorqsTch Q BRQS 56 10.00 3.25 4 3.35 12 4.22 3.35 -.30 -38.5 BostBeer N SAM 39 329.95 160.40 162 315.37 729 320.00 290.45 +24.97 +65.0 BosOma n Q BOMN 35.49 17.70 28 27.14 189 28.68 26.40 +.19 -16.2tBostPrv Q BPFH .48 3.6 17 17.85 12.39 695 13.29 7288 13.85 12.39 -.51 -14.0 BostProp N BXP 3.80f 3.1 30 132.82 111.57 525 124.26 3179 125.14 119.89 +5.25 -4.4 BosProp pfB N BXPpB 1.31 5.6 25.85 21.82 4 23.45 43 23.71 23.13 +.34 -7.1 BostonSci N BSX 30 39.44 24.54 9189 38.60 30257 38.67 36.18 +1.79 +55.7 BttmlnT Q EPAY 75 74.05 32.00 1831 54.74 4114 67.56 50.55 -12.56 +57.8 BldrG&IFd N BIF .11a 1.0 11.84 10.02 110 10.94 745 11.12 10.61 +.40 -1.4 BovieMed A BVX 7.62 2.28 104 6.65 1096 6.84 5.29 +.99 +155.8 BowlA A BWL/A .68 4.4 43 16.64 13.61 1 15.33 10 15.49 15.25 -.16 +2.2 Box Inc n N BOX 29.79 16.89 1608 18.49 8209 19.44 17.89 +.05 -12.5 Boxlight n Q BOXL 17.40 1.57 993 2.90 23501 4.84 1.81 +1.02 -49.9 BoydGm N BYD .24 17 40.44 23.85 1643 24.95 5960 28.03 24.79 -2.84 -28.8 BradyCp N BRC .85f 2.1 24 47.35 35.00 209 41.09 810 42.49 40.76 -.15 +8.4 BraemHot N BHR .64 6.5 8 12.10 8.44 109 9.83 614 10.47 9.82 -.49 +1.0 Brainstorm Q BCLI 5.35 2.88 27 3.11 144 3.35 3.11 -.16 -20.7 Brandyw N BDN .72 5.0 17 18.69 13.92 1050 14.40 6184 14.60 14.17 +.26 -20.8 BrasilAgro N LND 4.49 3.21 1 3.86 32 4.08 3.86 -.12 +10.2 Braskem N BAK .78e 2.8 32.67 21.32 571 28.32 1995 28.83 27.90 +.18 +7.8 BridgeBcp Q BDGE .92 3.1 17 38.00 27.74 34 30.12 139 30.99 29.11 +.27 -13.9 Bridglne rs Q BLIN 4.45 .38 372 .39 6473 .48 .38 -.06 -83.9 BridgptEd N BPI 12 13.63 5.31 952 7.82 1461 10.08 7.35 -1.69 -5.8 BridgBcs n Q BWB 13.87 10.04 110 11.56 213 12.06 11.11 +.26 -8.4 BridgfdFds Q BRID 20 21.55 12.20 13 20.20 80 20.79 17.30 +2.90 +61.0 BrigStrat N BGG .56 3.6 9 27.34 13.33 509 15.42 2639 15.81 14.94 +.08 -39.2sBrightHrz N BFAM 55 120.07 85.55 222 120.81 1194 120.89 113.15 +4.88 +28.5 BrghtSch n N BEDU 97 24.91 9.13 58 12.60 527 13.18 11.86 +.14 -32.5 BrghtSph N BSIG 16.31 11.15 382 12.89 3292 13.28 12.20 +.79 -20.4 Brightcove Q BCOV 10.75 6.30 125 7.44 1046 7.89 7.29 -.11 +4.8 BrghtFn n Q BHF 67.55 37.68 1084 41.57 9997 45.42 40.92 +.65 -29.1 BrghtFn pf n Q BHFAL 25.16 23.52 20 24.88 181 24.99 24.52 +.36 -.5 Brinker N EAT 1.52 3.1 16 54.14 32.03 1088 49.25 7635 49.67 45.53 +3.90 +26.8 Brinks N BCO .60 .9 88.10 61.47 252 68.75 1531 70.64 67.96 -.34 -12.6 BrMySq N BMY 1.60 3.0 53 70.05 46.94 8107 53.39 41899 53.67 50.50 +2.70 -12.9tBristowGp N BRS .28 3.6 18.91 8.47 3997 7.72 5863 10.93 7.53 -2.83 -42.7tBritATob s N BTI 2.24e 5.4 71.45 41.69 5003 41.75 14361 45.33 41.48 -1.76 -37.7 BrixmorP N BRX 1.12f 6.9 14 18.83 13.74 2913 16.14 15536 16.40 15.74 +.43 -13.5 BroadcInc Q AVGO 7.00 2.9 285.68 197.46 3361 238.99 15789 242.62 213.71 +18.22 -7.0 BroadrdgF N BR 1.94f 1.8 31 138.24 86.80 1252 107.21 8432 119.89 102.51 -9.10 +18.4 BroadVis Q BVSN 4.50 1.59 1 1.71 15 1.85 1.61 -.14 -52.5 BrdwyFn h Q BYFC 2.58 1.02 6 1.39 286 1.41 1.17 +.18 -41.1 BroadwdE Q BWEN 3.28 1.73 3 1.93 21 1.98 1.82 +.12 -29.0 Brookdale N BKD 11.09 6.28 5800 8.86 23632 9.84 8.49 -.03 -8.7 BrkfdAs g s N BAM .60 1.4 15 45.04 37.22 1906 43.29 5184 43.59 41.12 +2.19 -.6 BrookBus n N BBU .25 .7 15 46.55 29.49 12 37.48 101 41.45 36.78 -3.39 +8.6 BrkfDtla pf N DTLAp 1.91 8.7 31.31 21.24 2 22.05 21 22.79 21.25 -.11 -23.4 BrkGblInf N INF 1.40 11.9 13.63 11.02 52 11.73 334 11.92 11.33 +.36 -9.3 BrkfInfra s N BIP 1.88 4.7 30 46.88 36.84 151 40.32 1117 40.38 38.88 +1.49 -10.0 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 1197 19.30 4581 19.51 18.40 +.84 -12.9 BrkfldPr A n Q BPR 1.26 6.5 21.16 18.38 834 19.26 3368 19.48 18.59 +.76 -7.4 BrfldPr pf n Q BPRAP 1.59 6.4 25.49 23.52 31 24.74 118 24.77 23.75 +.99 +.2tBrkRlAs n N RA .20p 24.17 20.60 195 21.11 1932 21.18 20.60 +.15 -9.7 BrkfReEn N BEP 1.96 6.9 35.34 26.08 105 28.47 693 28.86 27.75 +.92 -18.4 BrklneB Q BRKL .42f 2.8 15 19.35 14.45 532 14.94 2014 15.81 14.88 -.68 -4.8 BrooksAuto Q BRKS .40 1.3 30 39.75 21.75 495 29.91 2730 33.17 29.34 -3.11 +25.4 BrwnBrn s N BRO .32f 1.1 26 31.55 24.28 912 29.29 4342 29.37 28.09 +1.11 BrownFA s N BF/A .79 1.6 30 57.70 41.01 10 49.00 54 49.56 47.54 +1.49 -2.0 BrownFB s N BF/B 28 59.58 44.00 699 48.92 5584 49.40 47.19 +1.67 BrukerCp Q BRKR .16 .5 30 36.53 28.13 737 33.83 4114 34.93 32.64 +.43 -1.4 Brunswick N BC .84 1.6 14 69.82 48.27 829 52.30 3907 54.80 52.03 -.98 -5.3 BrynMawr Q BMTC 1.00 2.5 23 50.35 37.51 28 40.26 157 40.93 39.58 +.28 -8.9 Bsquare Q BSQR 5.55 1.75 65 2.25 123 2.40 2.09 -.03 -51.6tBuckeye N BPL 5.05 15.6 57.19 31.41 1753 32.41 7335 34.19 31.29 -.58 -34.6 Buckle N BKE 1.00e 4.6 11 29.65 17.45 286 21.74 2861 22.80 21.22 +.33 -8.5 Buenavent N BVN 16.80 11.67 1839 13.86 6839 14.37 13.61 -.31 -1.6 BldBear N BBW 26 10.45 7.25 12 8.41 315 8.79 8.10 -.40 -8.6 BldrFstSrc Q BLDR 11 23.28 11.60 817 12.83 7945 14.07 12.82 -1.75 -41.1 BungeLt N BG 2.00 3.2 28 83.20 61.26 958 63.27 13677 64.18 61.89 +.77 -5.7 BurlStrs N BURL 37 177.88 96.04 805 172.12 4553 174.75 166.51 -1.07 +39.9 BusinFst n Q BFST .32 1.2 27 30.00 23.10 8 25.98 42 26.45 25.34 -.02 +2.9 BylineBc n N BY 24.80 18.85 101 21.73 227 22.00 21.32 +.02 -5.4C -: C&F Fnc Q CFFI 1.44f 2.6 17 67.40 45.28 7 54.40 47 56.95 48.80 +5.83 -6.2 C&J Eng n N CJ 36.57 16.82 507 19.98 2867 21.09 19.06 -.53 -40.3 CTrkMH23 N MLPC .89e 6.4 16.87 12.85 1 13.81 3 14.20 13.55 +.20 -9.2 CtrMillr n N MLPE 25.56 19.84 3 21.00 3 21.00 20.50 -.30 -9.4 CAE Inc g N CAE .36 21.70 16.84 172 18.46 727 18.65 17.93 +.44 -.5 CAI Intl N CAI 7 36.98 19.35 106 25.24 708 25.87 24.47 +.21 -10.9 CAS Med Q CASM 2.70 .59 109 1.88 312 2.10 1.88 -.02 +144.2 CASI Phr h Q CASI 8.89 2.15 270 3.43 1321 4.07 3.38 -.12 +5.5 CB FnSvcs Q CBFV .88 3.3 18 36.95 26.06 5 27.03 43 28.00 27.03 -.68 -9.9 CBAK En h Q CBAK 1.95 .49 10 .58 115 .64 .56 -.01 -60.5 CBIZ Inc N CBZ 25 24.38 14.35 96 21.98 578 22.30 21.64 -.13 +42.3 CBL Asc N CBL .30m 9.8 6.26 2.84 1642 3.06 16440 3.13 2.98 -.01 -45.9tCBL pfD N CBLpD 1.84 12.6 23.85 13.60 25 14.64 471 14.81 13.60 +.13 -33.0tCBL pfE N CBLpE 1.66 12.1 23.93 13.17 14 13.76 168 14.00 13.17 -.09 -37.6 CBM Bcp n Q CBMB 13.20 12.02 15 12.65 88 12.65 12.27 +.35 -1.2 CBOE Glb A CBOE 1.24 1.1 44 138.54 91.10 888 108.90 4383 115.11 107.28 -3.35 -12.6 CBRE GRE N IGR .60 8.8 7.98 6.59 227 6.82 1543 6.82 6.62 +.17 -13.9 CBRE Grp N CBRE .20 .5 17 50.43 38.05 1821 42.99 8818 43.64 41.46 +1.25 -.7 CBS A N CBS/A .72f 1.2 17 61.70 47.98 8 57.62 13 58.21 56.92 +1.16 -3.6 CBS B N CBS .72 1.3 13 61.59 47.54 1836 57.55 9758 58.48 56.16 +1.38 -2.5 CBTX Inc n Q CBTX .20 .6 38.71 27.00 31 33.13 185 34.40 32.38 +.30 +11.7 CCA Inds A CAW 3.25 2.30 4 2.51 10 2.75 2.51 -.19 -20.3tCDK Globl Q CDK .60 1.2 20 76.04 50.83 2625 50.77 10004 58.26 50.50 -6.74 -28.8 CDW Corp Q CDW 1.18f 1.3 32 92.18 65.59 714 91.08 5815 91.77 86.66 +3.04 +31.1 CEVA Inc Q CEVA 28 51.80 23.01 204 26.69 952 29.56 25.11 +.28 -42.2 CF Inds s N CF 1.20 2.3 56.51 33.50 3511 52.22 16490 54.08 48.68 +2.54 +22.8 CGI g N GIB 66.53 51.16 174 61.91 1091 63.61 59.82 +.61 +14.0 CH Robins Q CHRW 1.84 2.1 27 101.20 77.52 1176 89.61 5891 91.57 87.50 +.91 +.6 CHF Sol rs Q CHFS 24.45 .77 328 1.11 3599 1.35 1.01 +.11 -67.9 CHS Inc pf Q CHSCP 2.00 7.2 30.98 27.29 7 27.95 49 28.01 27.80 +.03 -7.2 CHS pfB Q CHSCO 1.97 7.2 29.83 26.54 12 27.27 42 27.32 26.99 +.07 -5.4 CHS pfB2 Q CHSCN 1.78 6.8 29.20 25.25 9 25.93 46 26.04 25.77 +.12 -5.2 CHS pfB3 Q CHSCM 1.69 6.7 27.84 24.85 14 25.39 105 25.48 25.15 +.24 -4.1 CHS pfB4 Q CHSCL 1.88 7.0 28.92 26.23 12 26.73 90 26.85 26.51 +.19 -5.1 CIM CmTr Q CMCT .50a 2.9 47 20.40 11.75 7 17.45 14 17.85 17.40 -.26 -8.6 CIT Grp N CIT 1.00 2.1 18 56.14 43.80 788 46.71 8954 47.96 46.39 -.11 -5.1 CKX Lands A CKX .12m 1.1 46 11.42 9.60 1 11.10 1 11.10 10.70 -.30 +9.0 CLPS Inc n Q CLPS 17.35 4.70 25 5.70 137 6.89 5.69 -.71 +3.4 CM Finan Q CMFN 1.00 12.3 7 9.90 7.40 9 8.14 86 8.25 7.99 +.14 -.2 CM Fin23 n Q CMFNL 27.77 24.78 1 25.11 11 25.24 25.01 +.01 +.1 CM SevSt n Q CMSS 11.00 9.59 139 10.07 2549 10.09 10.05 +4.4 CM SvSt un Q CMSSU 11.00 9.93 10.64 478 10.70 10.53 -.06 +6.8 CM SevSt rt Q CMSSR .65 .01 359 .39 1369 .50 .38 +.04 +21.9sCME Grp Q CME 2.80a 1.5 41 189.81 136.35 2460 189.74 14499 190.43 184.22 +5.88 +29.9 CMS Eng N CMS 1.43 2.9 31 51.91 40.48 3454 50.14 14374 50.28 48.17 +2.00 +6.0 CNA Fn N CNA 1.40f 2.9 13 55.62 41.92 314 48.27 1931 48.87 45.91 +4.51 -9.0 CNBFnPA Q CCNE .68f 2.6 13 32.86 25.25 17 26.44 114 26.62 25.30 +.85 +.8 CNH Indl N CNHI .14e 1.4 15.65 9.67 1562 10.03 7779 10.71 9.92 -.78 -25.1 CNO Fincl N CNO .40 2.1 12 26.47 18.15 1243 19.00 5818 19.36 18.33 +.63 -23.0 CNOOC N CEO 4.92e 2.9 202.38 132.62 72 171.38 392 180.52 169.96 +.91 +19.4 CNX Midst N CNXM 1.32e 7.3 11 21.05 16.10 274 18.06 1076 18.90 17.76 +.03 +7.7 CNX Resc N CNX .04 .3 18.37 11.69 1724 15.56 11974 16.00 15.10 +.70 +6.4sConslCoal n N CCR 2.05f 10.9 21.13 13.15 51 18.82 405 21.13 18.36 -1.51 +20.3 CONSOL n N CEIX 11 48.12 19.51 407 41.02 1852 41.44 38.22 +2.80 +3.8 CPFL Eng N CPL .12e .9 17.06 10.36 12 13.85 70 14.15 13.60 +.09 +20.4 CPI Aero A CVU 12 11.75 6.38 21 7.57 187 7.76 6.60 +.89 -15.4 CPI Crd rs Q PMTS 5.55 1.93 20 2.90 88 3.10 2.71 -.10 -21.0 CPS Tech Q CPSH 23 2.20 1.10 2 1.36 9 1.39 1.30 +.01 -18.1 CRA Intl Q CRAI .80f 1.8 22 58.75 40.76 40 45.70 228 48.07 44.00 +1.92 +1.7 CRH Med A CRHM 4.50 1.46 137 3.25 827 3.47 3.05 +.04 +22.6 CRH N CRH .72e 2.5 39.32 26.58 449 29.38 3680 30.52 29.14 -1.00 -18.6 CRISPR n Q CRSP 73.90 16.51 539 36.37 3667 39.10 34.28 -.43 +54.9 CSG Sys Q CSGS .84 2.3 23 48.82 33.33 308 36.71 973 37.94 34.80 +.63 -16.2 CSI Comp Q CCLP .75 13.4 8.05 4.37 182 5.58 1132 5.82 4.54 +.96 +2.0 CsopChiA50 N AFTY 1.17e 8.3 20.51 13.73 3 14.05 26 14.79 13.95 -.83 -20.2 Csop ChInt N CNHX 31.99 23.00 24.33 1 24.33 24.26 +.80 -16.5 CSP Inc Q CSPI .60f 5.2 25 18.89 8.75 7 11.61 34 12.95 10.26 -.34 -26.6tCSS Inds N CSS .80 6.4 30.18 12.66 17 12.55 138 13.78 12.52 -1.09 -54.9 CSW Ind n Q CSWI 36 57.20 41.50 31 52.42 190 54.65 45.56 +5.86 +14.1 CSX Q CSX .88 1.2 10 76.24 48.26 5616 70.66 25448 72.77 69.07 +1.48 +28.4 CTI BioP rs Q CTIC 5.36 1.66 166 1.71 824 1.82 1.67 -.09 -36.2 CTI Inds Q CTIB 5.09 2.93 1 3.99 10 4.00 3.60 +.34 -2.0 CTS N CTS .16 .6 23 39.20 25.08 126 27.96 709 28.89 26.87 +.14 +8.6tCUI Glbl Q CUI 3.28 1.60 47 1.70 414 1.93 1.60 -.18 -38.2 CURO Gp n N CURO 32.20 12.84 330 14.53 1543 16.46 14.43 -.74 +3.2 CVB Fncl Q CVBF .56 2.5 18 25.49 19.50 465 22.40 2660 22.72 22.02 -.04 -4.9 CVD Eqp Q CVV 13.50 4.00 21 4.23 93 5.00 4.12 -.16 -63.6 CVR Engy N CVI 3.00f 7.5 47.67 28.14 502 39.98 3203 42.84 39.55 -2.13 +7.4 CVR Ptrs N UAN .71e 17.2 4.35 2.71 97 4.12 604 4.30 4.01 -.06 +25.6 CVR Rfng N CVRR 2.95e 9 26.00 11.11 254 17.28 1898 18.25 16.91 -.75 +4.4 CVS Health N CVS 2.00 2.5 14 83.88 60.14 5761 79.83 45777 81.28 73.18 +6.74 +10.1 CabGS flt34 N GYB .83 3.8 23.35 21.60 7 21.65 31 22.01 21.62 -.36 -5.8 CabcoJCP97 N PFH 1.91 23.4 15.75 7.50 5 8.15 29 8.19 8.00 +.10 -44.7tCabAT&T34 N GYC .83 3.9 25.05 21.05 1 21.18 9 21.52 21.05 -.13 -6.1sCableOne n N CABO 8.00f .9 43 924.31 597.40 22 863.77 247 924.31 853.13 -35.62 +22.8tCabot N CBT 1.32 2.6 12 68.63 46.63 261 50.00 3016 52.96 46.63 -2.17 -18.8 CabotMicro Q CCMP 1.60 1.6 25 123.76 89.19 227 103.17 874 104.95 100.35 +.03 +9.7 CabotO&G N COG .28f 1.1 34 29.57 20.95 7598 25.61 34067 26.25 24.99 +1.20 -10.5 CACI N CACI 16 200.85 121.60 175 181.53 775 182.66 171.73 +8.91 +37.2 Cactus n N WHD 40.97 19.18 333 36.16 1660 38.03 35.50 -.19 +78.6 CadencB n N CADE .64f 2.9 21 31.44 20.34 1119 22.05 6795 22.32 21.27 +.59 -18.7 Cadence Q CDNS 44 47.40 35.49 1577 46.26 8147 46.73 44.29 +1.11 +10.6 Cadiz h Q CDZI 14.75 8.85 80 10.96 288 11.35 10.49 -.04 -23.1 CaesarStne Q CSTE .44e 3.0 30 26.50 12.50 317 14.62 1812 17.04 14.10 -1.68 -33.5 CaesarsEnt Q CZR 14.50 7.95 20952 8.51 105866 9.85 8.49 -1.02 -32.7 CafePress Q PRSS 2.01 1.12 1.47 376 1.59 1.46 -20.3 Cal-Maine Q CALM .44e .9 11 52.30 39.50 216 49.58 1746 50.69 48.20 +.97 +11.5 Caladriu rs Q CLBS 11.65 2.88 22 4.53 149 5.40 4.26 -.40 +29.1 CalaCvHi Q CHY 1.02 9.3 13.73 10.60 319 11.02 1226 11.26 10.92 +.17 -7.0 CalaCvOp Q CHI .96 9.3 12.94 9.78 474 10.27 1740 10.49 9.96 +.34 -8.2 CalaCv&Inc Q CCD 2.00 10.4 22.99 18.15 80 19.14 411 19.72 19.00 +.22 -4.6 CalaGDyIn Q CHW .84 10.6 9.87 7.44 165 7.93 937 8.06 7.70 +.31 -12.7 CalaGTR Q CGO 1.20 10.0 16.34 11.19 44 12.02 163 12.29 11.64 +.37 -20.2 CalaStrTR Q CSQ .99 8.0 13.62 11.00 176 12.40 1274 12.78 11.83 +.65 +2.6 CalAmp Q CAMP 48 25.45 18.97 184 19.86 1031 20.42 19.54 -.50 -7.3 CalavoGr h Q CVGW 1.00f 1.0 40 108.00 68.77 107 99.24 432 100.97 96.13 +.73 +17.6 CaledoMn n A CMCL .28 4.5 9.94 5.24 5 6.25 51 6.37 5.36 +.61 -15.4 Caleres N CAL .28 .8 16 41.09 26.54 203 36.38 1332 37.82 35.36 +.87 +8.7 CalifRes rs N CRC 50.34 12.24 3091 27.68 11837 31.20 25.09 -2.16 +42.4 CalifWtr N CWT .75 1.7 32 46.15 35.25 149 44.21 1053 44.97 42.13 +2.35 -2.5 Calithera Q CALA 17.58 4.05 548 4.84 2066 5.13 4.11 -.10 -42.0sCalix N CALX 10.00 5.20 1076 10.26 6268 10.40 7.35 +2.84 +72.4 CallGolf N ELY .04 .2 46 24.67 13.49 1246 21.72 4571 22.69 21.52 +.05 +55.9 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 4 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 41

CallonPet N CPE 21 14.65 9.23 5926 10.41 35493 11.47 9.97 +.04 -14.3 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 2 51.12 22 51.29 51.00 +.12 -.3tCalumetSp Q CLMT 9.95 4.34 928 3.86 1844 4.96 3.79 -.88 -49.9 Calyxt n Q CLXT 27.23 11.42 46 12.12 252 13.00 11.78 -.51 -45.0 CambLrn Q ABCD 1.36 9.4 47 14.53 5.19 193 14.42 1106 14.52 14.36 -.03 +153.9 Cambrex N CBM 19 69.43 42.55 674 51.22 2955 57.10 46.08 -2.99 +6.7 CambriaYld N SYLD .49e 1.3 41.00 35.02 24 37.31 53 37.91 36.69 +.56 -2.8 CambFgnY N FYLD .75e 3.2 27.94 22.67 3 23.74 13 24.06 23.62 +.05 -10.0 CambGblV N GVAL .54e 2.4 28.50 22.01 26 22.76 87 23.10 22.62 +.15 -11.1 CamGblMo N GMOM .56e 2.2 29.42 24.30 2 25.30 21 25.38 25.10 +.22 -7.6 CambGlAss A GAA .55e 2.1 28.60 25.20 2 25.83 13 26.05 25.74 +.05 -6.0 CambrEmS N EYLD 38.25 28.70 0 29.48 7 30.65 29.38 -.48 -15.0 CambEq n N CCOR 26.29 24.00 5 26.04 18 26.04 25.67 +.29 +.8 CambTail n N TAIL 24.40 19.70 5 20.23 70 20.95 19.95 -.64 -10.4 CamValMom N VAMO 28.07 21.43 42 23.70 71 24.08 23.55 -.25 -5.0 CambrBc n Q CATC 2.00 2.3 95.06 70.00 2 87.31 11 88.01 84.34 +1.06 +9.4 CamdnN s Q CAC 1.20 2.9 18 47.86 38.98 16 41.47 144 41.92 40.60 +.36 -1.6 CamdenPT N CPT 3.08 3.3 25 95.67 78.19 562 92.54 3113 93.18 89.76 +3.01 +.5sCameco g N CCJ .32 12.78 8.34 3693 11.97 21170 12.78 11.31 +.83 +29.7 CampSp N CPB 1.40 3.6 14 51.07 32.63 2639 38.97 10380 39.39 36.74 +2.09 -19.0 CampWrl n N CWH .54 3.2 47.62 16.40 1231 17.03 5815 19.56 16.81 -2.01 -61.9 Camtek h Q CAMT .56 6.8 13 11.11 5.15 118 8.22 646 8.42 7.78 +.07 +43.7 Can-Fite A CANF 2.75 1.12 42 1.33 150 1.34 1.26 +.04 -10.3 CdaGoose n N GOOS 68.75 21.08 833 59.99 5574 61.78 56.44 +1.69 +90.1 CIBC g N CM 4.49e 7 100.01 84.88 210 87.14 2002 88.25 86.45 +.26 -10.5 CdnNR gs N CNI 1.82f 91.90 70.59 894 85.72 5010 86.97 84.95 +.68 +3.9 CdnNRs gs N CNQ 1.34 38.20 26.90 5641 28.16 16962 30.32 27.33 -.48 -21.2 CP Rwy g N CP 2.60 224.19 166.36 722 208.73 2384 211.26 204.18 +3.04 +14.2 CdnSolar Q CSIQ 5 19.09 11.37 383 14.27 5113 14.99 13.36 -.33 -15.4 CancrGen h Q CGIX 3.25 .58 98 .61 662 .80 .61 -.18 -67.0 CannaeHl n N CNNE 21.90 16.16 1024 18.07 2844 18.99 16.49 +.24 +6.1 Canon N CAJ 40.67 27.73 292 28.67 1936 28.82 28.45 -.03 -23.3 CanopyGr n N CGC 59.25 31.82 12077 39.14 79822 46.74 36.37 +2.00 -24.0 CantelMed N CMD .17e .2 38 130.92 77.59 180 84.28 1182 85.62 79.55 +3.04 -18.1 CantbryPk Q CPHC .28 1.9 23 17.72 12.50 1 14.75 6 14.99 14.60 -.14 -9.2 CpStarFn n Q CSTR .16 1.0 55 22.22 13.93 32 15.50 243 16.35 14.82 +.58 -25.4 CapBcp n Q CBNK 13.19 11.00 6 12.60 31 12.60 11.53 +.81 -1.6 CapCtyBk Q CCBG .36f 1.4 20 26.50 19.93 13 24.84 53 25.15 23.71 +.65 +8.3 CapOne N COF 1.60 1.8 13 106.50 84.94 1755 90.40 13015 91.48 87.65 +3.53 -9.2 CapOne pfC N COFpC 1.56 6.1 26.67 25.10 12 25.43 104 25.51 25.37 +.03 -2.9 CapOne pfD N COFpD 1.68 6.5 27.16 25.69 22 25.93 341 26.00 25.87 +.04 -3.3 CapOne pfF N COFpF 1.55 6.0 27.31 25.02 20 25.69 202 25.70 25.46 +.23 -5.0 CapOne pfB N COFpP 1.50 6.0 25.80 24.72 44 25.13 176 25.18 25.03 +.10 -.7 CpOne pf H N COFpH 27.19 24.82 17 25.53 147 25.65 25.32 +.21 -5.2 CapOne pfG N COFpG 25.55 22.50 39 23.38 297 23.54 23.20 +.09 -6.6 CapProd Q CPLP .32 11.6 15 3.60 2.62 340 2.75 1977 2.83 2.74 -.03 -18.2 CapSenL N CSU 16.72 7.18 144 8.22 1623 10.33 7.88 -1.20 -39.1sCapSwst Q CSWC 1.36f 7.0 19 20.31 14.85 40 19.35 174 20.31 19.04 +.13 +16.9 CapitalaF Q CPTA 1.00 12.3 11 9.05 6.88 69 8.15 500 8.33 7.85 -.13 +12.0 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 1 25.02 7 25.02 24.90 +.07 -.7 CapFedFn Q CFFN .34a 2.7 21 14.38 11.80 194 12.79 1436 12.90 12.42 +.32 -4.6 CapInv n N CIC 10.10 9.65 10.00 714 10.00 9.95 +3.3 Capricor Q CAPR 3.19 .66 32 .98 450 1.14 .97 -.09 -38.0 CapsteadM N CMO .64 8.7 11 9.37 6.58 943 7.34 6350 7.56 7.23 +.08 -15.1 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 8 24.86 59 24.97 24.78 -.08 -1.9 CpstnTur rs Q CPST 1.90 .69 351 .83 2141 .89 .79 -.01 +7.8 CarGurus n Q CARG 57.25 28.00 1297 42.03 8242 49.00 39.80 -2.89 +40.2 CaraThera Q CARA 24.30 11.46 445 19.67 2890 20.72 17.90 -.02 +60.7 CarboCer N CRR 12.69 4.50 273 4.94 1493 5.34 4.70 -.10 -51.5tCarbBlk n Q CBLK 35.00 15.45 690 15.70 3507 17.25 15.42 -.62 -34.4 Carbonite Q CARB 43.63 20.50 280 29.74 3138 30.79 26.66 +2.77 +18.5 CardnlHlth N CAH 1.90 3.4 75.75 48.14 4201 55.31 19904 56.60 50.91 +3.87 -9.7 CardiovSys Q CSII 40.00 20.58 321 31.09 1658 33.73 30.40 +.42 +31.2 Cardlytc n Q CDLX 28.29 11.10 132 19.24 418 21.38 18.74 -2.01 +43.9 Cardtronic Q CATM 26 39.10 15.80 544 36.05 2930 36.38 32.35 +2.09 +94.7 CareTrust Q CTRE .82 4.2 38 19.76 12.73 818 19.38 5141 19.68 17.64 +1.84 +15.6 Care.com N CRCM 22.95 15.14 292 18.11 1237 19.22 16.95 +.01 +.4sCareDx h Q CDNA 29.60 4.92 2160 25.61 4660 30.15 24.19 -1.84 +248.9 CareerEd Q CECO .30f 2.3 19.07 11.38 399 12.97 2495 13.54 12.60 -.45 +7.4 Carlisle N CSL 1.60f 1.6 16 129.47 92.16 449 102.01 2006 103.11 98.85 +2.77 -10.2 CarlyleGp Q CG 1.24e 6.2 8 25.90 18.06 474 19.95 1921 21.44 19.92 +.11 -12.9 CarlGp pfA Q TCGP 1.47 6.7 25.43 21.44 8 21.97 204 22.17 21.93 -.04 -13.4 CarMax N KMX 16 81.67 57.05 2149 65.72 8803 70.96 65.44 -4.07 +2.5 Carnival N CCL 2.00 3.4 13 72.70 53.47 2587 58.54 18659 59.99 56.12 +1.47 -11.8 CarnUK N CUK 1.80f 3.1 72.29 53.09 281 57.90 2230 59.16 55.63 +1.26 -12.6 CaroFin s Q CARO .28 .8 16 45.58 28.49 86 33.48 280 34.40 32.95 -.72 -9.9 CarolTrBk Q CART 30 10.00 7.40 0 8.23 21 8.35 8.08 +.05 -13.8 CarpTech N CRS .80 1.8 34 61.49 41.01 288 43.83 1436 46.72 43.80 -2.07 -14.0 CarrSrv N CSV .30 1.7 12 28.96 14.57 230 17.20 1108 17.56 15.30 +1.94 -33.1 Carrizo Q CRZO 40 31.57 13.50 4526 19.03 19816 20.51 17.56 +1.32 -10.6 CarrolsRst Q TAST 14 16.40 9.90 144 11.30 1589 13.48 11.11 -1.68 -7.0 Cars.cm N CARS 32.94 20.94 561 25.67 5985 26.93 24.86 -.69 -11.0 Carters N CRI 1.80 1.9 15 129.00 88.98 612 93.51 4000 98.13 93.12 -3.25 -20.4 Carvana A n N CVNA 72.59 12.87 1777 48.90 11034 54.98 42.81 +2.57 +155.8 CarverBc lf Q CARV 42 11.94 2.01 5 4.24 53 4.99 4.11 -.85 +45.9 CasaSys n Q CASA 83 34.21 11.26 491 15.76 3075 16.42 14.24 +1.12 -11.3 CasellaW Q CWST 34.48 18.98 135 31.95 1311 32.13 29.01 +1.85 +38.8sCaseys Q CASY 1.16 .9 31 133.07 90.42 190 130.54 1134 133.07 127.00 +2.66 +16.6 CassInfo Q CASS 1.04b 1.6 33 74.49 54.37 16 66.91 74 68.90 64.47 +1.38 +14.9 CastleBr A ROX 1.42 .90 98 .96 735 .98 .95 +.01 -21.3 CastlightH N CSLT 5.95 2.20 295 2.70 2513 2.86 2.50 +.05 -28.0 Catabasis n Q CATB 2.38 .61 181 .69 1219 .72 .65 +.03 -53.7tCatalent N CTLT 65 47.87 34.24 1116 37.51 9104 42.31 34.24 -4.54 -8.7 CatalstB rs Q CBIO 37.00 4.49 194 10.13 1117 11.45 10.09 -.72 -25.7 CatalystPh Q CPRX 4.51 2.18 2952 2.88 10971 3.35 2.84 -.30 -26.3 Catasys n Q CATS 14.29 3.30 48 9.22 208 11.20 9.01 -1.49 +145.9 CatchMTim N CTT .54 5.8 13.73 8.80 362 9.28 2515 10.21 9.09 -.39 -29.3 Caterpillar N CAT 3.44 2.7 12 173.19 112.06 7239 126.91 33580 135.22 124.55 +1.12 -19.5 CathayGen Q CATY .96 2.5 15 45.59 35.73 362 38.60 1763 39.38 38.19 +.01 -8.5 CatoCp N CATO 1.32 7.2 18 26.88 10.76 275 18.32 1175 21.18 18.27 -1.64 +15.1 CavcoInd Q CVCO 25 261.80 139.50 369 165.20 588 243.02 161.99 -41.80 +8.3 CecoEnv Q CECE .30 3.8 9.18 4.00 75 7.82 614 8.58 7.56 +.21 +52.4 CedarF N FUN 3.70f 7.0 14 70.82 47.90 268 52.72 1345 53.50 50.14 +1.03 -18.9 CedarRlty N CDR .20 5.2 9 6.29 3.54 218 3.81 1840 3.99 3.67 +.21 -37.3 CedarR pfB N CDRpB 1.81 7.6 25.61 22.03 0 23.71 10 24.68 23.59 +.19 -6.2 CedrRT pfC N CDRpC 1.63 7.9 25.35 18.82 0 20.70 23 21.31 20.56 -.20 -17.3 Cel-Sci rs A CVM 4.44 .82 231 2.83 1160 3.49 2.76 -.51 +49.7 Celanese N CE 2.16 2.1 11 119.29 92.68 1241 102.76 7252 106.69 100.39 +1.18 -4.0 Celcuity n Q CELC 31.00 13.16 4 27.26 76 30.00 27.03 -1.34 +43.9 Celestic g N CLS 8 12.59 9.10 294 10.31 2308 10.82 10.25 -.47 -1.6 Celgene Q CELG 22 110.81 70.09 4116 74.02 28175 76.24 73.29 -.17 -29.1 Celgene rt Q CELGZ 2.65 .11 26 .91 102 1.05 .85 -.01 -6.2 Cellcom N CEL 7 10.62 5.43 15 6.74 45 6.89 6.27 +.34 -33.9 CelldexTh Q CLDX 3.09 .30 2505 .36 12468 .40 .31 +.02 -87.2 CellectBio n Q APOP 13.50 4.38 0 4.74 45 5.00 4.63 +.03 -32.3 Cellectar rs Q CLRB 16.50 2.03 23 2.60 115 2.74 2.41 +.06 -81.0 Cellectis n Q CLLS 38.85 22.62 137 26.51 436 27.15 26.25 -.31 -9.1 CallularBio Q CBMG 25.00 9.80 23 16.71 232 17.67 13.83 +2.49 +48.5 Celsion rs Q CLSN 3.96 1.75 73 2.17 392 2.31 2.12 -.04 -19.0 CelsiusH n Q CELH 6.05 3.05 77 3.92 414 4.03 3.89 -.07 -25.3 Celyad n Q CYAD 59.05 22.17 14 28.00 34 28.87 25.90 -.10 -35.0tCementos N CPAC .50e 5.2 14.11 9.20 5 9.57 30 10.97 9.07 -.21 -22.8 Cemex N CX .29t 8.51 4.79 18479 5.31 57244 5.81 4.94 -.10 -29.2 Cemig pf N CIG .08e 2.7 3.29 1.56 4476 2.97 21412 3.11 2.87 -.06 +44.2 Cemig N CIG/C .08e 2.7 3.21 1.55 78 2.97 85 3.13 2.90 +.08 +60.6 Cemtrex rs Q CETX .02p 4 3.57 1.09 53 1.19 245 1.30 1.18 -.05 -53.3tCemtrx pf Q CETXP .58t 6.20 3.14 3.50 8 3.50 3.14 +.09 -27.3 CenovusE N CVE .20 7 11.52 7.09 4226 8.94 17902 9.28 8.58 +.19 -2.1 Centene s N CNC 20 148.24 90.07 1080 142.31 9198 144.36 129.19 +13.00 +41.1 CntRsDvA Q CDEV 23.12 15.78 4035 18.54 19456 20.49 17.54 -1.01 -6.4 CC MLPInf N CEN 1.25 14.4 11.48 8.12 147 8.71 1200 8.97 8.42 +.31 -12.6 CenterPnt N CNP 1.11 3.9 20 30.17 24.81 5000 28.13 27476 28.67 26.99 +1.17 -.8 CntrStBk Q CSFL .40 1.6 32.27 22.75 405 24.69 1876 25.20 24.39 -.08 -4.0 CentElBr B N EBR/B 9.06 3.43 30 6.91 193 7.22 6.60 -.43 +1.8 CentElecBr N EBR 7.86 3.14 377 6.28 2859 6.56 5.89 -.34 +10.2 CEurMed Q CETV 5.20 3.08 54 3.36 351 3.47 3.23 -.03 -27.7 CnEurRusT N CEE .56e 2.4 28.32 22.21 3 23.40 79 24.03 22.87 +.19 -4.1 CentrlFd rs Q CFBK 27 16.95 12.32 13.20 10 13.70 13.15 -.02 -12.7 CentGard lf Q CENT 17 45.02 30.71 60 31.51 412 32.90 31.35 -.93 -19.0 CenGrdA lf Q CENTA 41.97 27.88 147 28.85 938 30.26 28.65 -.66 -23.5 CenPacFn N CPF .84 3.0 17 33.14 23.85 133 27.68 717 28.25 27.44 -.05 -7.2 CentSecur A CET 1.78e .8 30.12 25.72 58 26.61 244 28.16 26.46 +.48 -2.9 CntlVyCm Q CVCY .36f 1.8 16 22.34 18.05 9 19.99 76 20.27 19.83 -.01 -.9 CentricB rs Q CTRC 6.89 .70 47 5.86 481 6.00 5.38 +.46 +516.8 CentrusEn A LEU 5.14 2.01 8 2.21 49 2.39 2.06 +.07 -44.9 CentAl Q CENX 14 24.77 7.65 1194 9.32 8784 10.14 9.13 -.41 -52.5 CntyBcMA Q CNBKA .48 .6 89.40 70.55 6 80.88 23 80.94 73.20 +7.22 +3.4 CentCas Q CNTY 44 9.85 5.77 156 7.01 524 7.05 6.21 +.56 -23.2tCentCmtys N CCS 8 36.00 20.10 927 20.62 4203 23.45 20.10 -.72 -33.7 CntryLink N CTL 2.16 11.4 8 24.20 13.16 28666 18.91 69030 21.50 18.10 -2.06 +13.4sCeragonN Q CRNT 4.58 1.64 1282 4.35 12125 4.58 3.55 +.89 +119.7 Cerecor n Q CERC 5.74 1.00 26 4.35 122 4.60 4.24 -.06 +35.9 CerdHCM n N CDAY 44.98 29.68 699 39.16 4085 40.00 37.45 +1.16 +28.3 Cerner Q CERN 30 73.43 50.91 2314 57.57 8461 58.90 56.42 +.85 -14.6 CerusCp Q CERS 8.05 3.31 452 5.73 4805 6.47 5.56 -.64 +69.5 Cervecer N CCU .35e 1.4 30.35 24.37 233 25.09 1088 26.37 24.96 -.43 -15.2 CescaTh h Q KOOL 4.14 .22 67 .29 511 .32 .28 -.01 -90.3tChaSerg un Q CTACU 10.05 9.99 11 10.02 24 10.03 9.99 -.01 -.2sChaisma n Q CHMA 4.27 1.20 105 4.09 313 4.27 3.90 +.19 +140.6 ChampO hrs Q CSBR 17.90 3.05 87 13.80 675 15.45 13.02 +.52 +255.7 Changyou Q CYOU 6 26.17 12.68 279 18.06 2076 18.36 13.53 +3.44 -27.2 ChannAdv N ECOM 15.63 8.30 137 11.26 329 11.86 10.96 -.47 +25.1 Chantic rs Q BURG 5.15 1.81 32 2.31 78 2.31 2.01 +.31 -12.2stChaparrE n N CHAP 15.27 14.78 2 14.80 4 15.27 14.45 -.23 -.1 CharahSol n N CHRA 12.00 5.27 41 6.91 209 7.78 6.71 -.69 -42.4 CharlsCol h Q CTHR 1.60 .83 21 .97 159 1.06 .95 -.09 -28.1sChRvLab N CRL 27 138.89 96.70 588 136.45 2774 138.89 122.60 +12.95 +24.7 ChartInds Q GTLS 47 80.31 42.39 178 69.79 1347 73.01 68.96 -.94 +48.9 ChartCm n Q CHTR 396.64 250.10 757 321.11 4815 329.91 316.63 +3.24 -4.4 ChaseCorp A CCF .80f .7 34 131.70 95.00 7 113.21 56 118.25 103.71 +6.71 -6.0 ChathLTr N CLDT 1.32 6.6 27 23.91 17.90 198 19.94 1010 20.55 19.57 +.35 -12.4 ChkPoint Q CHKP 21 120.81 93.76 1167 112.64 5124 113.47 109.01 +1.64 +8.7 CheckC nrs Q CHEK 19.78 3.08 28 3.74 374 4.06 3.60 -.10 -64.2tChckPnt n Q CKPT 6.69 1.89 103 2.51 344 2.57 1.89 +.19 -35.3 Cheesecake Q CAKE 1.32 2.5 17 60.19 42.08 516 52.31 4003 52.91 49.34 +3.14 +8.6 CheetahM N CMCM 18.18 7.38 339 9.06 2199 9.27 8.42 +.37 -25.0 ChefsWhs Q CHEF 70 39.26 16.15 226 35.06 2192 37.63 34.04 +.06 +71.0 Chegg N CHGG 32.82 13.75 1300 27.09 5987 27.99 25.97 +.37 +66.0 Chembio Q CEMI 11.55 5.95 728 6.78 1350 7.55 6.44 -.27 -17.3 Chemed N CHE 1.12 .4 26 335.99 227.14 145 317.56 668 328.02 301.04 +10.93 +30.7 ChemFinl Q CHFC 1.36 2.9 13 59.83 41.97 279 47.19 1672 47.93 45.56 +.83 -11.7 ChemoCntx Q CCXI 37 15.08 5.42 340 10.05 732 12.07 10.00 -1.48 +68.9tChemours n N CC 1.00 3.1 8 54.62 31.34 1478 32.09 8128 34.92 30.92 -2.28 -35.9 ChemungF Q CHMG 1.04 2.4 25 56.83 39.01 4 43.01 28 43.18 41.90 +1.24 -10.6 CheniereEn A LNG .56p 71.03 46.00 2688 62.35 13062 66.04 59.92 +2.08 +15.8 ChenEnLP A CQP 2.32f 6.6 40.56 26.68 390 35.17 1497 36.15 33.01 +2.14 +18.7 Cherokee h Q CHKE .20 29.0 3.18 .38 17 .69 162 .72 .57 +.11 -63.7 CherHMtg N CHMI 1.96 10.3 4 19.20 16.01 203 18.97 746 18.99 17.90 +.98 +5.4 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 24.47 4 25.05 41 25.07 24.95 +.13 -2.9 ChesEng N CHK 6 5.60 2.53 36982 3.63 167781 3.87 3.46 +.14 -8.3 ChesEn pfD N CHKpD 4.50 8.3 58.43 45.99 1 54.18 21 55.23 53.00 +.18 +9.0 ChesGranW N CHKR .24e 14.8 1 2.30 1.20 108 1.64 387 1.68 1.60 +.01 -11.4 ChespkLdg N CHSP 1.60 5.4 31 33.81 24.98 221 29.68 1543 30.05 28.30 +1.33 +9.6 ChespkUtil N CPK 1.48 1.8 23 93.09 66.35 70 82.64 335 83.45 78.17 +3.14 +5.2 Chevron N CVX 4.48 3.7 25 133.88 107.54 6563 119.51 35537 121.87 116.60 +4.78 -4.5 ChiRivet A CVR .84 2.6 34.90 28.70 0 32.40 17 34.30 32.40 -1.90 +1.9 ChkSoup n Q CSSE .45p 11.41 6.19 6 8.85 70 9.88 8.85 -.25 -1.7 ChkSoup pf Q CSSEP 2.44 9.6 27.14 24.05 6 25.38 17 25.38 25.05 -.04 +1.9 Chicos N CHS .34 4.5 10 10.90 7.02 1781 7.59 11134 8.11 7.44 -.22 -13.9 ChildPlace Q PLCE 2.00 1.4 33 161.65 106.25 398 146.90 3719 147.59 136.05 -11.05 +1.1 Chimera rs N CIM 2.00 10.6 8 19.35 15.77 773 18.87 4600 18.89 18.52 +.34 +2.1 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.73 36 25.84 25.47 +.18 -.4 Chimer pfB N CIMpB 2.00 7.7 26.41 24.88 15 25.92 159 25.94 25.72 +.02 +.5 Chimerix Q CMRX 5.94 3.11 84 3.32 445 3.77 3.30 -.43 -28.3 ChAdvCns Q CADC 10.20 1.70 21 3.10 202 3.29 2.80 -.03 -27.9tChinaAuto Q CAAS 4 5.25 2.16 29 2.21 253 2.60 2.16 -.40 -54.1 ChinaBio Q CBPO 18 107.44 60.08 124 69.23 1044 71.24 66.61 +.09 -12.1 ChinCer rs Q CCCL 6.45 1.21 92 1.95 985 2.79 1.95 -.46 -18.4 ChiCmCr h Q GLG 3.65 .46 6 .54 126 .60 .48 +.00 -60.9 ChiCustR n Q CCRC 35.10 7.90 234 10.16 388 12.10 9.36 -1.73 -40.4 ChinaDEd N DL .45e 8 10.71 7.04 13 7.35 69 7.70 7.20 -.39 -20.7 ChinaEAir N CEA 45.33 24.64 9 30.05 48 32.45 29.92 -1.21 -16.9 ChiFnOnl Q JRJC 4.14 1.65 3 1.75 85 1.83 1.70 -.08 -34.7 ChinaFd N CHN .55e 3.2 24.76 16.57 6 17.44 99 18.14 17.30 -.35 -19.4 ChinaGreen N CGA .10e 18.8 1 2.11 .45 302 .53 776 .69 .53 -.10 -57.1 ChinaHGS Q HGSH 2 4.48 1.20 16 1.35 88 1.38 1.30 +.03 +9.9 ChnaIntNt n Q CIFS 66.10 1.42 560 1.83 2893 2.31 1.66 -.31 -95.6 ChinaJJ h Q CJJD 2.30 1.17 224 2.04 1147 2.21 1.85 -.09 +64.5 ChinLend h Q CLDC .32e 33.2 7.75 .77 91 .96 973 1.13 .95 -.05 -69.0 ChinaLife s N LFC .14e 1.4 17.78 9.85 333 10.31 1818 10.68 10.24 -.25 -34.0 ChinaMble N CHL 3.50e 7.6 53.23 43.25 1099 46.04 3390 47.70 45.94 -.39 -8.9tChinaNRes Q CHNR 4.23 1.57 1.76 132 1.91 1.57 -.16 -33.9 ChiNBorun N BORN 2 1.57 1.03 34 1.05 82 1.13 1.03 -.01 -16.4 ChOnlEd n N COE 14.90 6.98 35 8.77 63 8.80 7.75 +.17 -29.8 ChinaPet N SNP 3.73e 4.4 105.61 69.60 86 84.83 696 88.00 84.10 +2.19 +15.6 ChinaPhH A CPHI 1.45 .16 287 .33 2485 .38 .32 -.03 +87.5 ChinRap n N XRF 10.83 1.60 37 2.46 224 2.57 2.40 +.01 -57.0 ChiRecy rs Q CREG 9.39 1.10 200 1.21 1885 1.33 1.18 -.09 -56.8 ChinaSoAir N ZNH .64e 2.2 70.52 25.45 51 29.50 348 31.91 29.18 -1.50 -43.1 ChnaTcF rs Q CNTF 4.07 1.57 1 1.89 209 2.04 1.71 +.12 -27.0 ChinaTel N CHA 1.21e 2.5 51.49 41.28 43 48.08 383 49.93 47.25 +.93 +1.3 ChinaUni N CHU 15.53 10.33 300 10.70 1346 11.12 10.65 -.14 -20.9tChXDPlas Q CXDC 2 4.95 2.36 57 2.40 183 2.88 2.20 -.29 -47.8 ChinaYuch N CYD .73e 5.1 4 27.98 13.67 36 14.21 154 15.66 14.21 -1.26 -40.8 ChiCache lf Q CCIH 4.75 .93 120 1.21 473 1.25 1.11 +.07 -28.4 ChinaNt rs Q CNET 11.90 1.00 99 1.91 615 2.07 1.86 -.10 +75.2tChipMOS Q IMOS 11 22.38 12.81 6 16.62 132 17.11 12.81 +.62 -14.2 Chipotle N CMG 530.68 247.52 884 490.76 3215 491.93 466.60 +14.37 +69.8 ChoiceHtls N CHH .86 1.1 38 85.35 69.06 341 78.10 1922 78.49 74.73 +2.10 +.6tChrisBnk N CBK 1.47 .54 161 .53 900 .64 .53 -.06 -58.3 ChromaDx n Q CDXC 7.24 3.19 128 3.63 686 3.80 3.40 -.12 -38.3 ChubbLtd N CB 2.92e 2.2 16 157.50 120.50 1389 131.17 7340 132.39 127.09 +4.94 -10.2 ChungTel N CHT 1.29e 3.7 39.33 33.69 96 34.44 385 35.00 34.16 +.13 -2.8sChurchDwt s N CHD .87f 1.3 67.93 43.21 2492 65.55 17217 67.93 63.58 -.51 +30.7stChrchCap n N CCC 9.62 9.53 0 9.60 490 9.62 9.53 -.01 tChrchC un N CCC/U 10.15 10.05 10.12 898 10.14 10.05 -.03 -.2 ChrchllD Q CHDN 1.63f .6 31 314.60 211.16 114 265.00 584 279.49 263.28 -10.99 +13.9tChuysHldg Q CHUY 21 34.10 20.02 398 20.43 2028 26.30 19.70 -4.65 -27.2 CideraTh n Q CDTX 8.55 3.36 29 4.04 265 4.44 3.98 -.19 -40.6sCienaCorp N CIEN 8 35.04 19.40 3878 34.43 24865 35.04 32.26 +2.41 +64.5 Cigna N CI .04 21 227.13 163.02 1795 217.65 12317 222.25 213.34 +4.52 +7.2 Cimarex N XEC .72 .8 13 130.16 77.63 1654 90.32 11720 95.62 81.77 +9.58 -26.0tCimpress Q CMPR 171.76 109.00 190 117.58 855 118.77 109.00 +4.72 -1.9tCincB pfB N CBBpB 3.38 7.1 51.75 47.15 5 47.43 20 48.09 47.15 -.86 -7.0 CinciBell rs N CBB 56 22.20 9.90 674 12.80 2162 15.13 12.42 -1.97 -38.6sCinnFin Q CINF 2.12 2.6 23 81.45 66.33 498 81.32 2820 81.92 78.08 +3.27 +8.5 Cinedigm rs Q CIDM 1.81 .78 10 .88 284 .97 .82 -.02 -41.5 Cinemark N CNK 1.28 3.1 16 44.00 32.60 1099 40.83 6187 42.61 40.52 +.28 +17.3 CinerRes N CINR 2.27 9.4 10 29.36 23.76 9 24.01 70 25.95 24.00 -.94 -4.4 Cintas Q CTAS 2.05f 1.1 29 217.34 144.40 412 179.22 3015 181.70 176.12 +1.64 +15.0 Circor N CIR .15 .4 20 54.89 30.73 139 33.80 1105 37.86 32.00 +.20 -30.6 Cirrus Q CRUS 15 57.99 34.49 637 41.37 5257 42.79 39.17 -.13 -20.2 Cisco Q CSCO 1.32 2.8 24 49.47 33.67 22006 47.11 101534 48.44 45.35 +1.63 +23.0 Cision N CISN 37 18.28 11.13 310 14.07 1352 15.76 13.87 -.71 +18.5 CitiTrends Q CTRN .32 1.2 21 34.90 20.04 41 26.50 330 26.98 25.47 +.73 +.2 CitGBP Dl n N UGBP 32.62 18.90 4 20.41 19 21.61 20.41 +1.21 -22.9tCitCHF Dl n N UCHF 32.08 20.99 20.99 3 21.10 20.99 -1.17 -20.9 Citi GBP n N DGBP 30.45 18.65 0 27.65 0 +29.7 CitEUR Dl n N UEUR 31.62 19.13 2 19.20 19 20.14 19.20 -.52 -30.4 Citi EUR n N DEUR 30.44 18.78 3 30.05 35 30.13 28.54 +.64 +31.0 Citi AUD n N DAUD 31.14 18.62 1 28.44 5 28.73 27.41 -.21 +42.2 CitAUD Dl n N UAUD 32.65 18.39 18.84 0 -29.5sCiti JPY n N DJPY 26.43 18.17 1 26.41 1 26.51 25.98 +.82 +15.8 CitJPY Dl n N UJPY 39.22 22.32 22.75 0 22.79 22.75 -.38 -22.2 Citigp pfN N CpN 1.97 7.4 27.78 26.03 34 26.52 606 26.58 26.40 +.12 -3.5 CgpVelLCrd N UWT 50.75 19.14 5684 23.63 22351 29.05 22.89 -3.73 -3.6 CgpVelICrd N DWT 18.75 4.53 6959 9.18 33725 9.43 7.48 +1.21 -34.7 Citigroup N C 1.80f 2.7 11 80.70 63.18 27122 65.76 95159 69.00 65.18 -.16 -11.6 Citigrp pfC N CpC 1.45 5.8 25.77 24.70 24.92 -2.1tCitigp pfJ N CpJ 1.78 6.5 29.74 27.03 131 27.19 328 27.30 27.03 +.09 -5.8tCitigp pfK N CpK 1.72 6.4 29.28 26.65 51 26.75 347 26.85 26.65 +.04 -6.2 Citigrp pfS N CpS 1.58 6.2 27.40 25.44 27 25.64 242 25.72 25.55 -.05 -4.8tCitigrp pfL N CpL 1.72 6.8 27.09 25.19 16 25.26 119 25.26 25.19 +.04 -4.9 CitiusPh n Q CTXR 5.49 1.12 21 1.36 134 1.56 1.35 -.18 -64.2 Citiz&Nthn Q CZNC 1.08 4.1 19 28.99 22.00 26 26.20 77 26.99 25.26 +.40 +9.2 CtzCmtyBc Q CZWI .20f 1.6 15 14.25 11.85 1 12.20 97 12.67 12.20 -.25 -9.6 CitizFincl N CFG 1.08 2.8 9 48.23 34.88 3382 38.06 19443 38.64 37.26 +.54 -9.3 CitizFst Q CZFC .28 1.2 14 27.10 21.51 1 24.05 1 24.88 24.05 -.38 +.2 CitizHold Q CIZN .96 4.3 17 24.30 21.18 22.26 4 23.00 22.26 -.74 -3.6 CitizInc N CIA 8.80 6.67 51 7.85 266 8.19 7.67 +.03 +6.8 CitrixSy s Q CTXS 1.40 1.3 28 116.82 82.46 1009 107.01 6962 107.19 102.56 +4.25 +21.6 CtyHld Q CHCO 2.12f 2.8 19 83.27 64.32 41 75.30 170 76.62 74.04 +.50 +11.6 CityOffce g N CIO .94 9 13.43 10.03 158 11.18 1704 11.46 10.64 +.52 -14.1 CityOff pfA N CIOpA 1.66 7.0 25.90 22.78 0 23.82 29 24.29 23.82 -.21 -5.4 Civeo N CVEO 4.64 1.87 403 2.29 2537 2.61 2.21 -.23 -16.1 CivistaBcsh Q CIVB .36 1.7 16 25.88 20.41 33 20.95 261 22.92 20.46 -2.00 -4.8 Civista pf Q CIVBP 1.63 2.5 80.00 62.00 0 63.95 7 72.20 63.95 -8.35 -13.5 CivitasSolu N CIVI 25 19.80 11.15 24 14.70 107 15.02 14.19 -.03 -14.0 Clarus Q CLAR .10 .9 12.00 6.35 248 11.49 845 11.74 10.02 +1.28 +46.4 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 9.5 17.30 14.20 14.99 -10.0 CleanEngy Q CLNE 4.05 1.31 1317 2.42 5168 2.73 2.24 +.11 +19.2 CleanHarb N CLH 72.50 44.75 273 66.13 1797 66.90 63.76 +1.38 +22.0 ClearChan N CCO 6.38 3.75 65 5.81 761 6.25 5.53 -.05 +26.3 ClrBrEnTR N CTR 1.35e 13.1 13.18 9.50 102 10.28 579 10.55 9.96 +.35 -11.5tClearOne Q CLRO .28 20.1 9.95 1.35 194 1.39 3723 2.16 1.35 -.10 -84.5 ClrAllCGr n Q CACG 31.85 26.49 52 29.75 99 30.19 29.02 +.60 +6.8 ClrLgCap n N LRGE 34.24 27.87 0 32.05 16 32.53 31.40 +.55 +9.0 ClrDvStr n Q YLDE 29.55 26.35 27.86 2 27.86 27.81 +.24 +.7 ClrbrgMLP N CBA .80m 11.3 9.58 6.53 131 7.09 938 7.29 6.75 +.34 -14.4 ClearEnFd N CEM 1.76f 13.3 17.36 12.10 253 13.19 964 13.50 12.80 +.31 -13.6 ClrbEOpFd N EMO 1.47e 14.3 13.36 9.56 161 10.29 590 10.80 10.12 +.13 -12.8 Cleareld Q CLFD 30 15.30 10.35 111 13.71 199 14.34 11.86 +1.36 +11.9tClearsBio n Q CLSD 15.33 1.90 708 1.84 12015 2.72 1.83 -3.72 -73.7tClearSign Q CLIR 4.70 1.30 50 1.58 273 1.65 1.30 +.21 -56.1 ClearwPpr N CLW 14 50.60 21.55 316 25.64 755 27.91 24.75 -.71 -43.5 ClearwEn A N CWEN/A 1.32f 6.7 40 20.68 15.30 223 19.62 2209 19.69 19.03 +.38 +4.1 ClearwEn C N CWEN 1.32f 6.7 27 20.75 15.55 400 19.79 2541 19.94 19.28 +.30 +4.7 ClemPhr n Q CMTA 20.15 8.10 89 14.38 490 15.06 12.18 +1.04 -24.2 CleBio hrs Q CBLI 4.25 1.54 1 1.78 10 1.84 1.69 +.03 -55.6 ClevCliffs N CLF .60 6.1 4 13.10 5.60 10448 9.83 37148 11.28 9.72 -.90 +36.3sClipRlty n N CLPR .38 14.38 7.62 31 14.08 520 14.38 13.68 +.31 +40.9sClorox N CLX 3.84 2.4 26 158.87 113.57 1226 158.77 6032 159.17 153.75 +4.57 +6.7tCloudPeak N CLD 5.70 1.63 1129 1.48 2971 1.92 1.47 -.28 -66.7 Cloudera n N CLDR 22.43 12.57 5469 12.79 17307 15.11 12.69 -1.46 -22.6 CloughGA A GLV 1.44 12.5 14.39 11.12 19 11.51 94 11.60 11.25 +.14 -13.7 CloughGEq A GLQ 1.38 10.2 15.84 12.71 36 13.49 172 13.88 13.31 -.28 +.9 ClghGlbOp A GLO 1.20 12.1 11.67 9.34 130 9.89 563 10.04 9.66 +.15 -9.1 ClovisOnc Q CLVS 74.60 11.50 1749 15.65 11287 16.67 13.35 +1.14 -77.0 CoDiagn n Q CODX 6.66 1.45 4 2.31 23 2.47 2.30 -.05 -12.5 CoStar Q CSGP 67 448.35 283.11 254 365.01 1184 371.90 354.37 +2.18 +22.9 CoastFn n Q CCB 18.90 14.60 16 16.04 41 16.64 15.51 +.35 -2.2 CCFemsa N KOF 1.75e 2.8 79.42 54.53 132 61.45 823 65.17 57.83 +1.61 -11.7 CocaBtl Q COKE 1.00 .5 49 230.00 125.08 82 192.40 279 194.33 172.76 +17.92 -10.6sCocaCola N KO 1.56 3.1 94 49.55 41.45 12398 49.68 69884 49.89 47.92 +1.68 +8.3sCocaCEur n N CCEP 1.12f 2.4 46.90 36.17 46.08 3300 46.90 45.65 +.89 +15.6tCocrystP n Q COCP 6.45 1.51 29 1.83 464 2.00 1.51 +.05 -60.3 CodaOct n Q CODA 8.44 3.28 2 6.15 23 6.40 5.76 +.01 +28.9 Codexis Q CDXS 19.60 5.70 341 15.71 1528 17.49 15.36 -.38 +88.1 CdrsVlly Q CVLY .62b 2.4 13 33.45 24.83 8 25.55 58 26.23 24.95 -.38 -7.2 Coeur N CDE 42 8.94 4.46 3332 4.66 15349 5.30 4.62 -.50 -37.9 CoffeeH Q JVA 38 5.75 3.65 2 4.50 14 4.84 4.46 +.02 +5.7 CogentC Q CCOI 2.24f 4.5 57.65 35.75 273 50.05 1977 52.38 48.91 +.07 +10.5 Cognex s Q CGNX .20f .4 34 72.99 36.16 1029 45.06 6125 47.65 44.64 -1.51 -26.3 CognizTch Q CTSH .80 1.1 22 85.10 65.14 3062 70.34 13836 71.82 69.06 +.84 -1.0tCohBar n Q CWBR 10.79 2.55 49 3.95 793 4.15 2.55 -.33 -20.5 Cohen n A COHN .80 8.1 12.00 7.50 0 9.88 15 10.30 9.50 +.18 +23.2 CohSClosed N FOF 1.04 8.6 13.52 11.21 48 12.07 300 12.20 11.78 +.30 -9.3 CohStGlbI N INB 1.12 13.0 10.44 8.06 43 8.59 362 8.70 8.44 +.11 -13.1 Cohen&Str N CNS 1.32 3.4 17 47.83 35.50 116 38.56 830 39.94 37.54 +.53 -18.5 CohStInfra N UTF 1.60 7.1 24.61 20.88 208 22.55 1119 22.56 21.40 +1.13 -6.0 C&SLtDP&I N LDP 1.87 8.2 26.76 22.52 47 22.91 371 23.26 22.91 -.18 -12.1 C&SIncEgy N MIE 1.32 13.9 11.40 8.86 88 9.50 475 9.81 9.17 +.35 -7.3 CohStQIR N RQI .96 8.1 12.90 10.55 143 11.80 857 11.81 11.35 +.43 -6.7 CohStRE N RNP 1.48 7.9 21.39 17.80 61 18.72 455 18.73 18.14 +.57 -12.0 CohStSelPf N PSF 2.06 8.1 29.03 25.03 19 25.38 145 25.91 25.10 -.41 -10.1 CohenStTR N RFI .96 7.8 13.10 11.38 103 12.28 351 12.28 11.53 +.78 -3.8 Coherent Q COHR 19 329.00 115.53 294 131.30 2171 139.69 128.07 -3.77 -53.5 CoherusBio Q CHRS 20.66 8.05 2370 10.06 7228 12.78 10.01 -2.24 +14.3tCohu Q COHU .24 1.3 18 27.83 17.60 405 18.86 3783 22.12 17.60 -3.14 -14.1 Colfax N CFX 20 42.08 26.25 1322 28.09 4415 29.45 27.77 -.84 -29.1 ColgPalm N CL 1.68 2.6 26 77.91 57.41 9731 63.80 34230 63.99 59.68 +3.51 -15.4 CollPlant n Q CLGN 8.99 4.70 9 5.62 84 5.75 4.84 +.37 -37.2 CllctUnv Q CLCT .70 4.9 11 30.82 13.00 44 14.30 116 14.65 14.26 -.34 -50.1 Collegium n Q COLL 29.90 9.20 1702 15.42 3170 17.03 13.70 -.96 -16.5 CollierC un N CCH/U Colliers Q CIGI .10 .2 23 84.20 46.60 16 66.27 133 68.92 65.82 -1.71 +9.8 ColonyBk Q CBAN .20 1.2 11 19.50 13.50 3 17.00 5 18.04 16.85 -.12 +16.4 ColonCap N CLNY 12.75 5.28 5062 6.13 20177 6.20 5.72 +.34 -46.3 ColCap pfB N CLNYpB 2.06 8.2 25.95 22.26 6 25.04 46 25.48 24.82 +.34 -1.5 ColCap pfE N CLNSpE 2.19 8.7 27.45 23.86 5 25.17 44 25.70 25.12 -.43 -5.3 ColCap pfG N CLNYpG 1.88 8.3 25.84 21.93 27 22.60 55 22.87 22.52 -.09 -10.1 ColCap pfJ N CLNYpJ 24.84 21.48 43 22.39 134 22.43 22.00 +.23 -8.8 ColCap pfI N CLNYpI 1.79 8.0 25.75 21.50 20 22.35 598 22.41 22.01 +.20 -11.2 ColCap pfH N CLNYpH 1.78 8.0 25.68 21.61 6 22.36 73 22.45 22.25 +.11 -10.6 ColBnkg Q COLB 1.04a 2.8 19 48.06 31.35 349 37.74 1303 38.41 36.67 +1.04 -13.1 Col Sust n N ESGW 32.13 27.10 1 28.31 2 28.31 28.25 +.19 -6.1 Col SusInt n N ESGN 32.31 26.07 27.18 8 27.45 26.90 +.16 -11.1 Col SusUS n N ESGS 32.51 27.90 0 29.40 2 29.46 29.13 +.73 -.6 Col MuniI n N MUST 20.48 19.68 20.07 5 20.08 20.04 -.01 +.1 ColumFn n Q CLBK 17.73 14.01 89 15.78 505 16.00 15.39 +.20 +2.3 Col Bey N BBRC .50e 3.0 20.47 16.36 2 16.85 20 17.50 16.70 -.16 -8.6 ColEmxChi N XCEM 30.22 23.50 8 24.74 18 25.55 24.66 -.37 -10.6 ColQualDv N HILO .32e 2.3 17.10 13.17 13.81 2 13.96 13.63 +.10 -13.1 Col EMCns N ECON .10e .5 29.87 19.61 172 20.76 1016 21.95 20.52 -.84 -26.2 Col IndiaC N INCO .03e .1 51.06 37.00 3 40.42 38 41.12 39.84 -.04 -18.5 Col IndiaInf N INXX .10e .9 16.79 10.74 2 11.61 23 11.83 11.53 -.01 -26.8 Col IndSC N SCIN .17e 1.1 25.98 13.00 2 14.97 11 15.20 14.65 +.34 -36.1 ColumbPT N CXP .80 3.5 13 25.07 19.55 413 22.61 2838 22.98 21.93 +.75 -1.5 ColSelTec N STK .92a 4.6 24.58 18.28 52 19.81 257 20.83 19.62 +.45 -11.0 ColuSprtw Q COLM .96f 1.0 32 95.58 60.76 220 93.05 1684 94.32 91.47 -.43 +29.5 Colmbus Q CMCO .20 .5 100 45.85 29.70 48 36.92 419 38.82 36.55 -.62 -7.7 comScore n Q SCOR 25.69 14.65 386 17.82 935 19.35 16.38 +1.14 -27.2 Comcast s Q CMCSA .76 2.0 18 44.00 30.43 17765 38.34 97243 38.71 37.53 +.68 -3.9 Comcst29 N CCZ 1.58e 2.9 64.00 50.35 0 54.95 0 54.95 54.95 +1.80 -12.6 Comerica N CMA 2.40f 2.8 14 102.66 74.16 3202 84.69 10963 85.03 81.70 +1.18 -2.4sComfrtS N FIX .36f .6 36 59.83 39.40 348 57.82 1979 59.83 54.20 +3.61 +32.5tCommScpe Q COMM 20 41.60 18.52 5265 19.39 41483 25.05 18.52 -5.25 -48.7 ComndSec A MOC 3.55 1.20 3 2.80 54 2.81 2.78 +.02 -8.8 CmcBMO Q CBSH .94 1.4 18 72.55 52.07 448 66.85 2227 67.94 64.82 +1.85 +19.7 CmcBc pfB Q CBSHP 1.50 6.0 26.98 25.00 10 25.19 59 25.55 25.16 -.39 -4.4 CmclMtls N CMC .48 2.5 40 26.72 17.26 928 19.52 7952 21.05 19.44 -.72 -8.4 CmclVehcl Q CVGI 29 13.90 6.34 178 7.00 1672 8.15 6.86 -.15 -34.5 CommSys Q JCS .16 5.8 4.24 2.65 3 2.77 28 3.11 2.76 -.08 -22.2 CmtyBkSy N CBU 1.52f 2.4 16 67.07 50.69 296 63.20 1225 63.60 60.31 +2.67 +17.6tCmtyBkTr Q ESXB 22 10.05 7.81 31 8.62 99 8.80 7.81 -.08 +5.8 CmtyFinCp Q TCFC .40 1.3 15 40.44 28.25 4 30.61 16 31.75 30.50 +.70 -20.1 CommuFt n Q CFBI 13.14 10.14 2 10.59 10 11.00 10.52 +.02 -8.7 CmtyHlt N CYH 6.36 2.48 1384 3.79 10270 3.90 3.36 +.19 -11.0tCmtyHlt rt Q CYHHZ .04 .00 6970 .00 49693 .00 .00 -.00 -71.4 CmtyHcT n N CHCT 1.62f 5.4 81 32.81 22.41 83 29.96 355 30.27 29.20 +.93 +6.6 CmtyTrBc Q CTBI 1.44 3.2 15 53.00 42.40 16 45.66 181 46.60 45.02 -.27 -3.1 CmtyWest Q CWBC .20 1.8 16 12.97 10.25 11.11 6 11.63 10.60 +.31 +4.3 CommVlt Q CVLT 72.65 48.35 261 59.44 1228 60.91 57.02 +1.05 +13.2 CBD-Pao N CBD .08e .4 25.12 17.91 1264 21.54 3134 22.52 21.05 -1.04 -8.6 CompDivHd N CODI 1.44 9.3 18.35 14.06 175 15.51 1680 16.16 14.41 +1.04 -8.5 ComDivH pf N CODIpA 1.81 8.2 25.08 20.01 6 22.05 23 22.15 21.84 -.06 -10.6 CompssMn N CMP 2.88 5.6 18 76.65 45.25 419 51.79 1787 54.84 50.40 -.61 -28.3 Compugn Q CGEN 5.00 2.25 110 3.33 1020 3.59 2.90 +.24 +33.2 CmptrPr Q CPSI .40 1.5 51 34.65 24.80 108 27.45 1039 28.78 26.27 +.55 -8.7 CmpTask Q CTG .24 5.3 9.62 4.37 8 4.55 77 4.70 4.44 -.15 -10.8 Compx A CIX .20 1.5 13 16.50 11.95 0 13.46 5 13.81 13.42 +.06 +1.2 CmstkH rs Q CHCI 6.58 1.20 21 2.23 1805 2.99 2.05 +.08 +31.2 ComstkM rs A LODE .49 .12 923 .17 4464 .20 .17 -.01 -55.6 ComstkRs rs N CRK 12.32 4.51 485 8.30 2044 8.45 7.11 +1.01 -1.9 Comtech Q CMTL .40 1.4 23 36.94 19.30 89 28.19 486 28.81 27.43 -.10 +27.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 42

ConAgra N CAG .85 2.5 17 39.43 32.82 9128 34.39 39211 35.24 34.06 -.61 -8.7 ConatusPh Q CNAT 25 7.95 3.22 622 5.34 5285 5.89 5.03 +.22 +15.6 ConcertPh Q CNCE 30.71 12.33 451 16.06 2466 16.75 14.18 +1.69 -37.9 ConchoRes N CXO 21 163.11 123.63 1400 136.52 7584 144.88 132.39 -4.53 -9.1 ConcdMed N CCM 4.20 2.46 4 3.74 14 3.78 3.39 +.04 +12.3 CondHos rs A CDOR .78e 7.5 21 11.32 9.26 2 10.46 12 10.89 10.20 -.04 +5.1tConduent n N CNDT 23.39 12.18 6581 13.04 30510 19.40 12.18 -6.01 -19.3tConformis n Q CFMS 3.83 .60 271 .63 2068 .79 .60 -.13 -73.5 ConiferH n Q CNFR 7.20 5.00 2 5.61 7 5.75 5.49 +.06 -3.3 Conmed Q CNMD .80 1.2 24 83.49 49.22 149 69.10 1153 69.96 66.37 +2.06 +35.6 Conns Q CONN 27 42.65 22.10 155 29.12 1251 30.80 28.78 -.58 -18.1 ConnectOne Q CNOB .30 1.4 19 31.40 19.30 92 21.26 710 21.84 21.00 -.29 -17.4 ConnWtrSv Q CTWS 1.25 1.8 44 69.96 48.86 51 69.83 275 69.95 69.47 +.15 +21.6 ConocoPhil N COP 1.22f 1.8 53 80.24 48.97 9145 66.73 37111 71.26 64.79 -1.11 +21.6 ConsolCom Q CNSL 1.55 11.7 16.37 10.31 532 13.23 4336 13.85 12.51 +.68 +8.5 ConEd N ED 2.86 3.6 16 89.70 71.12 1362 79.00 8818 79.26 74.81 +4.46 -7.0 CnsTom A CTO .32f .6 6 67.97 56.00 8 57.87 61 60.87 57.66 +.44 -8.9 ConsolWtr Q CWCO .34 2.7 37 15.35 11.20 40 12.54 179 12.85 11.70 +.35 +.2 ConstAlph n Q CNAC 10.15 9.69 31 10.12 81 10.12 10.11 +.02 +3.8 ConstAl wt Q CNACW .30 .20 .25 +13.6 ConstAlp un Q CNACU 16.04 9.11 3 10.75 4 11.40 10.27 -.25 +5.6 ConstAl rt Q CNACR .95 .26 .36 10 .36 .36 +.00 +16.1 ConstellA N STZ 2.96f 1.5 12 236.62 196.26 1654 203.13 9483 208.24 197.23 +2.55 -11.1 ConstellB N STZ/B 2.68f 1.3 15 234.00 198.90 0 200.29 1 201.05 200.28 +1.96 -12.0 ConstPh n Q CNST 12.21 5.57 6 5.86 70 6.34 5.60 -.37 -49.0 Constellm N CSTM 14.10 8.16 1070 8.81 4534 9.76 8.65 -.67 -21.0 ConstPrt n Q ROAD 14.06 8.17 32 9.69 339 10.69 9.08 +.09 -19.9 ConsuPtf Q CPSS 5 4.70 3.18 8 3.73 80 4.06 3.73 -.16 -10.1 CnE pfB N CMSpB 4.50 4.5 105.95 96.93 1 100.95 2 101.15 100.80 -.90 -2.9 ContainStr N TCS 12 12.42 3.55 404 6.08 3003 6.42 5.56 +.54 +28.3 Contango A MCF 7.32 2.22 335 5.21 946 5.22 4.46 +.60 +10.6 ContlBldg N CBPX 17 39.60 25.00 601 29.74 2050 31.22 28.30 +.77 +5.6 ContMatls A CUO 20.00 15.50 0 15.70 1 16.35 15.70 -.20 -17.4 ContlRescs N CLR 20 71.95 42.53 2403 50.73 12546 52.54 48.24 +.80 -4.2 ContraFect Q CFRX 2.93 .85 153 2.19 1454 2.44 2.02 +.09 +116.8 ContraV rs Q CTRV 4.32 .46 232 .56 1899 .67 .53 -.03 -80.6 Control4 Q CTRL 34 37.62 20.50 627 23.77 3248 25.07 22.63 -.15 -20.1sConvrgOn n Q CVON .08 .6 12.49 8.01 207 12.46 6461 12.49 9.30 +3.18 +24.8 CooTek n N CTK 11.58 6.11 53 7.75 285 8.36 7.49 +.15 -17.9 CoolHl rs Q AWSM 22.61 2.70 200 4.25 774 5.20 3.77 +.07 -40.8 CooperCo N COO .06 280.10 216.47 205 267.80 1238 270.34 254.74 +4.37 +22.9 CooperTire N CTB .42 1.3 46 40.78 22.58 716 32.79 3659 33.59 32.04 -.04 -7.2 CooperStd N CPS 8 146.78 68.32 300 73.34 2081 77.83 71.84 +.88 -40.1 CopaHold N CPA 3.48 4.4 9 141.34 67.38 578 79.25 2047 80.76 76.96 -1.80 -40.9 Copart s Q CPRT 29 67.08 35.32 1378 50.27 6487 51.02 49.31 -.02 +16.4 Copel N ELP .26e 3.5 8.46 4.70 649 7.38 2258 7.48 7.07 +.09 -3.3 CorbusPhm Q CRBP 9.96 4.50 942 6.61 4893 7.75 6.61 -.67 -6.9 Corcept Q CORT 13 25.96 11.21 1232 13.01 7195 13.95 12.69 +.42 -28.0 CoreLabs N CLB 2.20 2.6 47 130.34 82.07 515 85.48 2137 89.05 82.22 -.55 -22.0 CoreMold A CMT .05 23.80 6.37 14 7.21 89 7.72 6.56 +.20 -66.8 CoreMrk s Q CORE .44f 1.5 32 40.12 17.10 537 29.00 3943 38.97 28.62 -9.15 -8.2tCorePtLd n N CPLG 28.30 15.64 357 15.66 2745 17.99 15.44 -1.21 -43.9 Corecivic N CXW 1.72 7.9 13 26.49 18.61 584 21.85 4391 23.75 21.04 -.83 -2.9 CoreLogic N CLGX 22 55.79 38.67 298 40.43 2966 41.56 39.52 -.51 -12.5 CorEn pfA N CORRpA 1.84 7.6 26.35 23.72 26 24.26 216 24.69 24.20 +.17 -5.7 CorEnInf rs N CORR 3.00 8.4 15 39.46 34.22 125 35.64 577 36.05 34.58 +.93 -6.7 CoreSite N COR 4.12 4.3 36 119.59 88.37 351 95.99 1457 98.53 94.58 +.71 -15.7 Corindus n A CVRS 1.65 .66 607 1.32 2927 1.32 1.06 +.22 +30.7 Corium Q CORI 13.93 7.17 494 12.60 2335 12.63 12.58 +.01 +31.1 CorMedix A CRMD 2.40 .17 1659 1.25 13894 1.54 1.18 -.02 +149.0 CorOnDem Q CSOD 59.18 33.57 666 52.08 4111 54.95 47.89 +2.89 +47.4 CrnstTotR A CRF 3.35 26.5 16.22 11.11 355 12.66 1338 12.87 12.21 +.41 -17.2 CrnrstnStr A CLM 3.40 26.3 16.24 11.27 523 12.91 2172 13.09 12.45 +.43 -16.5 Corning N GLW .72 2.1 36.56 26.11 4628 33.56 19259 34.11 32.64 +.65 +4.9 CpBT JCP N JBN 1.75 23.6 14.36 6.81 13 7.42 24 7.44 7.03 +.07 -41.0 CorpCapT n N CCT 1.61 11.2 19.00 13.69 331 14.42 2384 14.89 13.90 +.52 -9.8 CorpOffP N OFC 1.10 4.2 14 32.76 24.55 531 26.18 3509 26.78 25.95 -10.3 Cort1Aon27 N KTN 2.05 6.9 34.37 29.26 1 29.76 2 29.76 29.50 +.21 -9.1 CortsJCP97 N KTP 1.91 23.4 16.26 7.80 12 8.16 63 8.44 7.95 +.08 -42.8 CortsJCP N JBR 1.75 23.6 14.64 6.80 0 7.41 8 7.45 7.01 +.07 -40.7tCortsPE N KTH 2.00 6.8 35.00 29.25 0 29.21 14 29.80 29.16 -.65 -9.7sCorvel Q CRVL 35 66.33 46.45 22 63.99 214 66.33 59.90 +4.22 +21.0 CorvusPh n Q CRVS 14.66 6.81 61 7.91 393 8.36 7.57 -.34 -23.6 Cosan Ltd N CZZ .26e 3.2 11.89 6.21 2668 8.02 8651 8.95 7.75 -.57 -17.3 Costamre N CMRE .40 7.5 8.39 5.06 285 5.32 1742 5.42 5.20 -.02 -7.8tCostam pfB N CMREpB 1.91 8.5 27.43 22.56 2 22.50 11 23.44 22.03 -.86 -10.1tCostmr pfC N CMREpC 2.13 9.4 26.06 22.69 7 22.74 48 23.80 22.56 -.90 -10.6tCostam pfD N CMREpD 2.19 9.7 26.89 22.73 29 22.65 160 23.76 22.53 -1.11 -12.3 Costco Q COST 2.28 1.0 33 245.16 164.60 2244 237.74 12045 240.88 229.80 +8.15 +27.7 Cott Cp N COT .24 1.5 17.78 13.99 1211 15.66 7956 16.26 14.90 +.70 -6.0tCoty N COTY .50 5.9 21.68 8.29 15129 8.49 72602 11.34 8.29 -2.50 -57.3 CountrP rs Q CPAH 7.30 1.78 13 2.11 70 2.16 1.95 +.13 -34.3 CountyBcp Q ICBK .28 1.4 11 33.94 19.41 4 20.71 24 21.43 20.70 -.47 -30.4 CoupaSft n Q COUP 84.53 30.65 1317 63.73 4801 69.77 60.50 -2.35 +104.1 CousPrp N CUZ .26 3.0 13 9.88 8.17 4849 8.58 15407 8.65 8.32 +.26 -7.2 CovantaH N CVA 1.00 6.4 18.05 14.15 507 15.74 2715 15.83 15.15 +.59 -6.9 Covenant Q CVTI 19 35.19 23.51 90 23.90 525 25.84 23.76 -1.46 -16.8 CowenInc s Q COWN 43 17.99 11.63 184 15.76 1474 16.06 15.46 +.12 +15.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 3 25.18 53 25.27 25.10 -2.0 Cowen33 n Q COWNL 1.94 7.8 25.49 24.67 2 25.01 42 25.08 24.97 +.05 +.4 CrackerB Q CBRL 5.00 2.9 18 179.12 141.63 378 169.78 1521 171.43 162.43 +7.74 +6.9 CraftBrew Q BREW 28 21.00 15.76 188 16.69 749 18.61 16.63 -1.60 -13.1 Crane N CR 1.40 1.5 26 102.65 78.93 179 92.66 1567 94.67 89.64 +1.70 +3.9 CrwfdA N CRD/A .28 3.1 64 9.21 6.78 25 9.01 218 9.12 8.78 +.06 +6.0 CrwfdB N CRD/B .20 2.2 66 10.60 7.54 26 9.22 173 9.31 8.88 +.12 -4.2 Cray Inc Q CRAY 66 28.60 18.10 286 24.46 1398 25.41 22.96 +.13 +1.1 Credicp N BAP 8.57e 3.8 239.54 189.69 219 224.23 897 232.27 220.97 -4.98 +8.1 CreditAcc Q CACC 20 467.26 278.38 68 422.49 374 428.04 415.54 -1.08 +30.6 CSVixST rs Q VIIX 23.85 10.84 102 14.05 399 15.62 13.34 -1.41 +19.3 CS FILgCG N FLGE 302.18 194.93 5 255.90 48 264.71 241.65 +9.80 +12.2 CSSilvCC Q SLVO .44e 6.8 8.20 6.40 4 6.50 35 6.74 6.44 +.05 -17.7 CSGoldCvC Q GLDI .41e 5.0 9.32 7.90 33 8.21 88 8.30 8.20 -.09 -9.1 CSVS3xInSlv Q DSLV 39.55 20.93 112 36.93 626 37.36 32.93 +4.22 +56.5 CSVS3xInG Q DGLD 60.61 37.83 28 55.25 178 55.55 52.08 +3.17 +26.7 CSVIVxMT Q ZIV 94.42 60.60 148 70.79 623 72.95 66.49 +4.24 -20.1 CrSuisInco A CIK .26 8.7 3.36 2.97 156 3.03 856 3.11 3.02 +.04 -8.5 CS InvBr n N DBRT 68.46 23.07 26.36 -47.4 CrS Crd n Q USOI 2.39e 9.6 33.00 24.11 3 24.94 5 26.33 24.70 -1.41 -6.4 CS MthlMtg N REML 31.42 22.00 7 25.65 95 25.73 24.60 +.95 -16.2 CS MAsHi N MLTI 1.30e 28.64 26.70 27.35 0 27.35 27.35 +.49 -2.3 CS SP mlp N MLPO 1.12e 7.2 15.52 13.92 15.51 0 +8.7 CredSuiss N CS 1.22e 9.5 19.98 12.24 3034 12.83 14160 13.15 12.72 -.01 -28.1 CrSuiHiY A DHY .29 12.0 2.86 2.33 349 2.40 1667 2.41 2.35 +.04 -15.5 Cree Inc Q CREE 51.78 30.78 3201 43.47 7569 43.73 39.04 +3.26 +17.0tCrescPtE g N CPG .12 2.8 24 9.25 4.36 1825 4.26 8807 4.72 4.14 -.24 -44.1 CrestEq rs N CEQP 2.40 7.2 40.55 22.15 441 33.23 2016 34.59 32.09 +1.78 +28.8 Cresud Q CRESY 4.29e 22.78 10.33 97 11.65 324 12.68 11.17 -.87 -45.2 Crinetic n Q CRNX 42.00 19.23 42 26.84 249 29.32 26.00 +.51 +9.5 Criteo SA Q CRTO 16 38.50 19.85 960 20.20 2735 22.24 20.02 -1.87 -22.4sCrocs Q CROX 28.20 8.64 2398 25.37 12715 28.20 20.55 +4.30 +100.7 CronosGp n Q CRON 15.30 5.12 5760 8.55 59879 9.95 7.76 +.49 +12.2tCrossAmer N CAPL 2.10m 13.1 42 25.78 15.31 59 16.03 198 16.33 15.31 +.09 -32.5 CrssCtryHl Q CCRN 16 14.49 7.41 173 8.94 1846 9.51 8.55 -.58 -29.9 CrosTim N CRT 1.29e 8.7 15 15.97 11.46 20 14.76 107 15.00 14.23 -.10 +.5 CrwnCstle N CCI 4.50f 4.1 114.97 98.85 1496 110.87 9745 112.45 109.75 +1.53 -.1 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1007.84 11 1060.19 63 1066.94 1047.99 +12.20 -6.4 CrownCfts Q CRWS .32 5.4 19 7.54 5.00 3 5.93 165 6.15 5.15 +.63 -8.1 CrownHold N CCK 19 62.27 40.09 3661 45.79 8285 47.69 44.63 +.72 -18.6 Cryolife N CRY .12 .4 36.05 16.80 85 31.03 548 32.28 30.50 -.51 +62.0 CryoPort rs Q CYRX 16.88 6.02 181 11.37 696 12.09 10.85 -.14 +32.4tCtrip.com s Q CTRP 12 51.91 27.50 9927 26.13 49888 35.03 25.78 -8.84 -40.7 CubeSmart N CUBE 1.20 4.1 27 33.18 25.22 584 29.23 3974 29.41 28.06 +1.19 +1.1 Cubic N CUB .27 .4 77.35 52.00 86 69.06 519 70.10 64.86 +3.31 +17.2 CueBioph n Q CUE 17.99 6.03 158 7.15 759 7.99 6.86 -.31 -38.5 CullenFr N CFR 2.68 2.6 19 121.66 90.02 296 103.03 1860 104.31 99.39 +3.02 +8.9 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 4 24.69 52 24.69 24.52 +.09 -1.7 Culp Inc N CULP .36 1.6 13 34.05 21.04 8 22.05 83 23.52 22.00 -.87 -34.2 CumbldPh Q CPIX 7.96 5.06 3 6.45 71 6.86 5.22 +1.13 -12.4 Cummins N CMI 4.56f 3.2 40 194.18 124.72 2662 143.07 8302 147.91 141.40 +1.24 -19.0 Curis rs Q CRIS 7.90 1.36 220 1.56 1307 1.75 1.53 -.16 -55.4 CurtisWrt N CW .60 .5 23 143.38 105.77 241 110.74 1044 114.73 108.97 +.21 -9.1 Cush Jn37 n N PPLN 22.11 16.55 0 17.73 84 17.74 17.40 +.03 -11.1 CushTRet rs N SRV 1.08 10.2 13.05 10.00 16 10.61 108 10.93 10.50 +.15 -11.1 CushngRen N SZC 1.64 9.9 21.30 15.35 26 16.50 149 17.06 16.12 +.36 -18.7 CushRoy rs N SRF .48 5.8 10.10 7.85 2 8.21 27 8.50 8.13 +.11 -12.3 CustomBcp N CUBI 7 32.34 18.57 173 20.27 1034 21.63 20.20 -.48 -22.0 CustBc p C N CUBIpC .57p 27.15 25.59 1 25.96 4 25.96 25.72 +.24 -2.2 CustBc pfD N CUBIpD 27.40 24.60 25.74 20 25.74 25.11 +.39 -3.5 CustBc pfE N CUBIpE 27.03 23.75 1 25.70 14 25.70 25.45 +.31 -3.2tCustoBc pf F N CUBIpF 26.87 24.99 9 25.01 24 25.25 24.98 -.15 -4.6 Cutera Q CUTR 21 56.05 19.11 277 20.48 1668 24.77 19.55 -.84 -54.8 Cyanotch h Q CYAN 5.78 3.08 0 3.41 12 3.65 3.25 +.16 -12.9 CybrOpt Q CYBE 59 22.30 12.90 26 20.53 181 21.44 20.00 -.95 +36.9sCyberArk Q CYBR 89 84.21 40.63 1037 77.33 7227 84.21 65.88 +9.40 +86.8tCyclacel pf Q CYCCP .60 12.4 7.40 4.85 4.85 2 5.05 4.85 -.06 -34.5 Cyclacel rs Q CYCC .15p 2.25 1.14 38 1.25 203 1.31 1.22 -.05 -28.2 CymaBay Q CBAY 15.59 7.63 579 11.56 2855 11.91 10.84 +.24 +25.7 CynergT n A CTEK 5.45 2.71 28 4.03 199 4.45 3.89 -.10 -.5 CypressEn N CELP .84 12.6 12 8.50 5.50 8 6.66 43 7.44 5.57 -.07 +11.0 CypSemi Q CY .44 3.3 22 18.87 11.75 2500 13.22 19699 13.71 13.04 -.29 -13.3 Cyren Ltd Q CYRN 3.79 1.65 7 3.11 65 3.24 3.05 -.06 +24.4 CyrusOne Q CONE 1.84 3.4 86 69.01 43.49 506 54.82 3274 56.54 54.44 -.66 -7.9 CytRx rs Q CYTR 2.47 .65 152 .80 1193 .81 .71 +.08 -52.7 Cytokinetic Q CYTK 13.55 6.21 1586 7.12 4548 7.70 6.77 -.28 -12.6tCytomX n Q CTMX 35.00 12.75 418 15.00 3701 16.81 12.75 -.01 -28.9 CytoriTh rs Q CYTX 5.40 .32 295 .34 3300 .38 .33 -.02 -88.7 Cytosorbnt Q CTSO 14.95 5.80 182 9.85 1642 12.00 8.70 +.15 +51.5D -:DBV Tech Q DBVT 26.98 16.65 97 19.20 408 20.10 18.99 -.44 -22.0 DCP Mid N DCP 3.12 8.1 86 46.67 32.33 1060 38.75 5744 43.72 35.66 +3.06 +6.7 DCP Md pfB N DCPpB 1.97 8.0 26.34 24.30 49 24.68 320 24.92 24.45 +.26 -6.3sDCP pfC N DCPpC 1.99 8.0 25.00 24.31 4 24.79 96 25.00 24.65 +.10 +.8 DD3 Ac un Q DDMXU 10.10 9.90 6 9.98 76 9.99 9.98 -.3 DFB Hlt n Q DFBH 9.80 9.60 1 9.79 2 9.79 9.75 +.01 +.9 DGSE A DGSE 1.30 .51 51 .59 216 .66 .51 +.08 -36.6 DHI Grp N DHX 5 3.25 1.25 88 1.76 506 1.99 1.75 -.06 -7.4 DHT Hldgs N DHT .08e 1.6 5.60 3.27 815 5.07 5964 5.50 5.00 -.41 +41.2 DLH Hldgs Q DLHC 51 6.70 4.90 4 5.13 23 5.34 5.12 +.03 -16.7 DMC Globl Q BOOM .08 .2 51.05 18.56 45 37.77 410 40.82 37.11 -2.21 +50.8 DNB Fncl Q DNBF .28 .8 14 38.30 30.40 1 34.00 10 34.94 33.80 +.9 DNP Selct N DNP .78 7.0 11.45 9.71 233 11.11 1453 11.15 10.95 +.14 +2.9tDR Horton N DHI .50 1.5 13 53.32 33.70 8794 34.40 35880 37.93 33.70 -1.69 -32.6 Drdgold N DRD .03e 1.3 3.77 1.76 35 2.27 149 2.45 2.17 -.19 -30.4 DSP Gp Q DSPG 13.45 10.15 49 12.42 836 12.85 11.97 -.6 DSW Inc N DSW 1.00 3.6 26 34.63 18.01 796 27.41 6383 28.83 27.14 -.33 +28.0sDTE N DTE 3.53 3.0 21 118.22 94.25 1114 118.14 5312 118.50 111.55 +6.76 +7.9 DTEEn 62 N DTQ 1.31 5.5 25.49 23.05 6 23.68 31 23.85 23.56 +.00 -5.6 DTE En76 n N DTJ 1.34 5.8 25.98 22.49 11 23.07 82 23.30 23.05 +.17 -9.4 DTE En27 n N DTW 1.31 5.7 25.75 22.15 9 23.03 106 23.19 22.85 +.04 -10.4 DTE F76 n N DTY 1.50 5.9 27.84 24.80 19 25.43 78 25.89 25.40 -.27 -5.0 DTE En un N DTV 57.14 48.68 121 54.30 857 56.22 52.73 +1.83 +.6tDTF TxF N DTF .84 6.7 14.35 12.27 11 12.49 108 12.51 12.27 +.06 -11.2tDXC Tch n N DXC .76 1.2 69 96.75 60.05 5122 62.00 31872 73.48 60.05 -8.63 -24.5 DXP Ent Q DXPE 29 49.50 24.89 52 39.81 597 43.49 35.70 +5.03 +34.6tDailyJourn Q DJCO 257.70 212.20 1 230.56 13 240.00 212.20 -4.54 +.1 Daktronics Q DAKT .28 3.7 33 10.15 7.14 231 7.67 656 7.87 7.46 +.01 -16.0 DanaInc N DAN .24 1.7 10 35.27 13.76 2703 14.26 11310 16.03 14.07 -1.36 -55.5 Danaher N DHR .64 .6 26 110.13 91.65 2609 104.39 13914 105.02 100.52 +3.14 +12.5 Danaos N DAC 1 2.50 1.01 79 1.15 211 1.15 1.05 +.08 -20.7 DaqoNEn N DQ 3 72.50 20.43 215 25.62 2403 29.98 24.69 -.10 -56.9 Darden N DRI 3.00 2.7 22 124.00 79.18 1722 112.44 11169 114.46 105.12 +7.14 +17.1 DareBio rs Q DARE 3.59 .74 9 .93 118 .97 .88 +.04 -56.8 DarioHlth Q DRIO 2.69 .85 27 1.16 182 1.25 1.10 +.06 -27.6sDarlingIng N DAR 40 22.11 15.80 1215 21.48 10782 22.11 19.77 +.51 +18.5 DasanZ rs Q DZSI 15.59 7.52 31 14.39 92 14.60 12.81 +.91 +55.4tDaseke n Q DSKE 14.52 5.17 408 5.51 4103 6.35 5.17 -.56 -61.4 Daseke wt Q DSKEW 2.08 1.14 1.90 -6.9 Data IO Q DAIO 15 16.49 4.27 33 4.96 212 5.20 4.80 -58.8 Datawatch Q DWCH 14.20 7.70 294 13.17 6753 13.33 13.03 +3.48 +38.6 DaveBuster Q PLAY .60p 1.0 19 67.05 37.85 903 58.65 3276 61.75 57.80 -2.10 +6.3 DavidsT g n Q DTEA 5.35 1.95 471 2.22 3028 2.64 2.14 -.07 -43.1 DavSelFn n Q DFNL 25.62 22.18 5 23.72 82 23.96 23.03 +.62 -1.0 DavSelEq n Q DUSA 26.54 22.01 11 23.05 87 23.50 22.84 +.19 -1.5 DavSelW n Q DWLD 28.88 21.61 271 22.62 481 23.39 22.51 -.34 -13.8 DaVita Inc N DVA 17 80.71 52.51 2486 69.70 18847 79.11 67.66 +2.04 -3.5 DawsonGeo Q DWSN .05p 8.40 4.33 20 5.40 179 5.93 5.36 -.07 +14.1 Daxor A DXR .15 2.0 21.66 3.40 52 7.37 1323 8.20 6.28 +.39 +61.2tDeanFoods N DF .36 6.0 43 12.09 5.62 4027 5.98 27301 7.77 5.62 -1.49 -48.3 Deciphera n Q DCPH 45.61 15.15 377 20.00 2286 21.96 19.04 -.41 -11.8sDeckrsOut N DECK 137.49 63.32 675 134.11 3070 137.49 130.13 +2.42 +67.1 Deere N DE 2.76 1.9 25 175.26 128.32 2581 144.81 10025 149.78 141.87 +3.09 -7.5tDelFriscos Q DFRG 18.85 5.86 361 6.92 2892 7.27 5.86 -.08 -54.6 DelTaco Q TACO 10 14.83 9.46 584 11.75 3430 11.98 11.33 +.26 -3.1 DE EnhGlb N DEX .90 9.1 12.70 9.61 74 9.93 376 10.07 9.84 +.09 -18.1 DelaCO A VCF .72 5.2 16.29 13.44 6 13.74 18 13.75 13.45 +.02 -11.5 DelaDvInc N DDF .62 5.0 14.39 10.19 20 12.39 138 12.77 11.85 +.43 +15.5 DelaNatl A VFL .72 6.0 13.66 11.66 5 11.95 54 11.98 11.90 +.03 -9.9 DelaMN2 A VMM .63 5.3 13.89 11.56 39 11.82 150 11.89 11.67 +.02 -12.2 DelekLogis N DKL 3.16f 10.1 14 35.50 26.50 27 31.40 134 31.45 29.96 +.48 -.9 Delek N DK 1.04f 2.7 17 61.57 27.08 1919 38.95 10809 40.70 36.06 +1.86 +11.5sDellTch n N DVMT 99.40 64.96 1247 98.05 6325 99.40 89.57 +6.87 +20.6 DelmarPh n Q DMPI 1.82 .33 19 .58 248 .68 .56 -.01 -47.2tDelphiTc n N DLPH .68 3.8 7 60.39 18.67 3072 18.13 13668 22.18 18.12 -3.78 -65.4 DeltaAir N DAL 1.40f 2.5 11 60.50 48.33 6062 56.65 30158 57.25 54.75 +1.23 +1.2 DeltaAprl A DLA 22.10 16.30 13 17.83 39 19.65 17.80 -1.13 -11.7 DeltaTch h Q DELT 4.70 .68 57 1.02 281 1.16 .93 +.02 -3.8 Dltsh SPX n N DMRL 59.02 51.93 1 54.51 10 55.08 53.94 +.75 +.4 Dlt SP400 n N DMRM 57.13 50.28 0 51.57 1 51.66 51.57 +.35 -4.6 Dlt SP600 n N DMRS 62.05 51.87 0 53.87 0 53.87 53.87 -.22 -.8 DltshInt n N DMRI 56.65 46.11 0 47.26 2 47.75 47.26 -.16 -10.8 Deluxe N DLX 1.20 2.4 10 78.87 43.72 402 49.28 1986 50.51 47.62 -.70 -35.9 DenaliTh n Q DNLI 25.79 12.32 208 16.68 939 17.75 16.27 -.29 +6.6 DenburyR N DNR 6.75 1.33 21548 2.95 88740 3.59 2.63 -.32 +33.5 DenisnM g A DNN .69 .41 696 .60 4705 .68 .59 +9.1 Dennys Q DENN 30 18.16 12.09 182 16.29 1077 17.09 16.20 -.45 +23.0 Dentsply Q XRAY .35 1.0 68.98 33.93 8502 36.06 22910 38.27 34.58 +1.03 -45.2 Dermira Q DERM 31.42 6.98 1371 10.56 4769 13.09 10.49 -2.20 -62.0 DescSys Q DSGX 87 35.87 24.85 48 30.49 406 31.79 30.25 -.13 +7.4 Despg.cm n N DESP 36.56 14.66 499 15.73 1654 16.98 14.70 -1.27 -42.8 DestMatrn Q DEST .80 16.3 6.84 1.88 34 4.92 165 5.35 4.80 -.40 +65.7sDest XL Q DXLG 3.52 1.45 64 3.17 1881 3.52 2.87 -.06 +44.1 Deswell Q DSWL .28 8.7 3.64 2.41 5 3.21 53 3.30 3.20 +18.0 Determine Q DTRM 2.34 .28 111 .63 185 .63 .47 +.17 -65.2 DeutschBk N DB .83e 20.23 9.60 3219 10.12 15671 10.64 10.06 -.40 -46.8 DBDogs22 N DOD 30.43 20.20 2 24.10 21 24.48 23.10 +.80 -5.6 DBWMTR N WMW 33.66 28.14 1 33.28 10 33.28 31.96 +.43 +10.9 DeutBCT2 pf N DXB 1.64 6.5 25.99 24.12 31 25.17 221 25.19 25.02 +.07 -1.1 DeutBCT5 pf N DKT 2.01 7.8 26.95 25.05 26 25.61 357 25.66 25.50 +.12 -2.0 DBCmdDL N DYY 4.09 2.25 5 2.66 12 2.84 2.66 -.11 -30.0 DB AgriLg N AGF 11.86 7.20 9.25 8 9.50 8.34 -1.80 -8.0 DB AgriDL N DAG 3.16 2.07 2 2.25 13 2.36 2.25 -.01 -21.3 DBGoldSh N DGZ 15.62 13.01 0 15.05 14 15.05 14.75 +.30 +10.6 DBGoldDL N DGP 27.39 19.71 30 20.81 43 21.55 20.70 -.80 -16.7 DBGoldDS N DZZ 6.76 4.88 57 6.47 86 6.50 6.23 +.26 +20.7 DBGlbHY23 N FIEG 247.63 106.78 155.00 2 166.99 153.27 -13.51 -9.4sDeut Multi N KMM .51 5.7 9.02 8.61 57 9.02 179 9.02 8.99 +.01 +1.9 Deut StInc N KST .66a 5.2 12.66 12.11 11 12.60 81 12.61 12.58 +.03 +1.3 DBXEmMkt N DBEM .36e 1.7 26.32 20.42 145 21.62 411 22.38 21.46 -.35 -10.3 DBXEafeEq N DBEF .95e 3.1 33.05 29.18 606 30.63 6009 30.95 30.40 +.12 -3.6 DBXGerEq N DBGR .35e 1.4 29.78 24.57 1 25.40 35 25.69 25.33 -.17 -10.7 Deu HYBd n N HYLB 50.94 48.48 468 48.68 7322 49.11 48.61 +.06 -3.5 DeutBarI n N IFIX 50.76 49.59 50.08 1 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 48.65 1 48.80 48.65 -.02 -.4 DbXR1KECo N DEUS 34.16 30.16 8 32.11 382 32.43 31.44 +.59 +.1 DeutEmCo N DEMG 30.95 23.08 1 23.89 5 24.65 23.86 -.20 -17.2 DBXJapnEq N DBJP .91e 2.2 46.61 38.61 128 40.92 2114 41.58 40.34 +.31 -7.2 DbXDvxEU N DEEF 31.76 25.73 18 26.73 72 27.07 26.50 +.09 -11.0 Deut 300Ch N ASHX .74p 24.14 15.77 1 16.36 4 17.11 16.26 -.73 -25.9 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 23.09 6 23.94 13 24.38 23.94 +.01 -10.5 DbxEafeHiD N HDEF .43e 1.2 25.41 21.32 235 22.39 436 22.67 22.26 +.11 -9.4 DbxNikk400 N JPN 31.67 25.80 23 26.77 245 27.23 26.67 +.09 -8.7 Deut InRE n N DBRE tDeuMunInf N RVNU .71 2.8 27.23 25.55 3 25.71 23 25.83 25.55 +.11 -5.3 DBX EMBd N EMIH .99e 4.1 25.69 23.72 0 24.42 3 24.45 24.35 +.15 -2.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 5 23.73 13 23.85 23.62 -.01 -2.8 DBXHYCpB N HYIH 1.20 5.3 23.64 22.41 14 22.82 23 22.94 22.63 +.23 -.9 DBXChiSC N ASHS 37.03 21.20 12 22.99 46 23.79 22.77 -.43 -34.0 DBXHrvChi N CN .30e 1.0 42.41 27.93 17 29.60 67 31.06 29.37 -1.13 -20.7 DBXSKorH N DBKO .03p 32.94 25.28 26.23 7 26.23 25.96 +.95 -16.5 DBXAWxUS N DBAW 1.33e 3.3 29.07 25.19 300 26.23 312 26.65 26.10 -.04 -5.6 DBXAsiaPH N DBAP .74e 2.9 31.53 24.23 0 25.92 6 26.80 25.09 -.43 -8.8 DBXEurHgd N DBEU .65e 2.4 29.80 26.18 411 27.43 3495 27.62 27.16 +.12 -3.5 DBXUKHdg N DBUK .89e 4.3 22.49 19.98 20.85 1 20.96 20.58 +.43 -4.3 DBXHvChiA N ASHR 34.89 22.00 3529 22.87 13283 24.08 22.79 -1.25 -26.3 DevonE N DVN .32 1.0 21 46.54 29.83 7897 33.01 41218 34.65 31.71 +.73 -20.3sDexCom Q DXCM 152.14 48.90 1595 149.46 9505 152.14 128.95 +16.80 +160.4 ElevWat n N WTRX 33.44 28.83 30.85 -2.5 Diageo N DEO 3.20e 2.2 151.30 131.22 355 142.33 1427 143.39 139.19 +5.81 -2.5tDiamHill Q DHIL 8.00e 12 219.68 157.55 4 173.85 32 177.85 157.55 +3.28 -15.9tDiamOffsh N DO .50 3.4 24 21.92 13.56 3028 14.68 13858 14.85 13.56 +.47 -21.0 DiamRk N DRH .50 4.8 14 12.99 9.87 1802 10.46 12395 10.67 10.01 +.17 -7.4 DiambkEn Q FANG .50 .4 20 140.78 105.66 2440 113.85 12301 119.55 106.21 -.47 -9.8 DianaCnt rs Q DCIX 28.48 1.01 2849 1.67 11620 1.97 1.40 -.43 -58.9 DianaShip N DSX 5.16 3.07 628 3.50 1227 3.90 3.48 -.39 -14.0 DianaS pfB N DSXpB 2.22 9.1 25.80 21.30 0 24.51 3 24.89 24.51 -.06 -1.2 DicernaPh Q DRNA 17.98 6.80 335 14.72 3922 15.05 12.51 +1.23 +63.0 DicksSptg N DKS .90 2.4 12 39.74 23.91 2157 37.17 13583 38.59 35.88 +.67 +29.3 Diebold N DBD .40 9.1 5 20.40 3.42 1143 4.41 6070 4.90 4.22 +.16 -73.0 DiffusP hn Q DFFN 2.08 .31 244 .33 530 .41 .31 -.05 -71.9 DigiIntl Q DGII 41 14.70 9.21 86 11.60 457 11.98 11.48 -.06 +21.5 Digimarc Q DMRC 39.95 19.70 41 21.22 223 22.35 20.30 +.97 -41.3tDigirad Q DRAD .22 19.1 3.05 1.15 173 1.15 575 1.30 1.14 -.07 -55.3 DigitalAlly Q DGLY 4.95 1.70 69 2.96 269 3.15 2.84 -.08 +11.7 DigitalRlt N DLR 4.04 3.7 53 125.10 96.56 1579 110.62 6925 112.48 107.90 +3.09 -2.9 DigitlR pfG N DLRpG 1.47 6.0 25.78 23.39 12 24.48 46 24.67 24.40 +.09 -4.0 DigtlR pfH N DLRpH 1.84 7.2 27.04 25.38 19 25.49 109 25.56 25.49 -.00 -4.4 DigitRlt pfC N DLRpC 1.09 4.2 28.18 26.44 26.05 -5.6 DigitRlt pfJ N DLRpJ 25.29 21.62 18 21.97 100 22.27 21.97 -.01 -12.5 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.00 9 25.53 71 25.70 25.46 -.08 -7.2 DigitlTurb Q APPS 2.59 1.12 1335 1.70 4902 2.00 1.36 +.35 -5.0 Dillards N DDS .40 .5 9 98.75 49.91 877 79.55 4235 79.55 72.56 +6.56 +32.5 Dillard38 N DDT 1.88 7.2 29.08 25.13 2 25.94 27 25.98 25.84 +.06 +.3 DimeCBc Q DCOM .56 3.4 16 22.65 15.48 162 16.39 1185 16.91 16.03 +.06 -21.8 DineEquity N DIN 2.52m 2.7 7 95.00 42.05 216 93.40 1383 93.65 87.37 +6.05 +84.1 Diodes Q DIOD 29 39.31 26.09 413 34.40 3149 38.62 30.42 +3.28 +20.0tDiploPhm N DPLO 67 28.74 13.31 1695 16.09 13424 21.15 13.31 -5.06 -19.8 DirBrCm n N COM 26.10 23.64 2 24.38 29 24.60 24.35 -.06 -.7 DirChInt n N CWEB 69.08 19.76 118 21.84 645 26.85 21.47 -3.81 -57.2 Dirx Euro n N EUXL 33.40 14.64 2 16.51 7 17.33 16.31 -.14 -37.1 DirxAero n N DFEN 64.50 36.37 42 48.43 291 48.95 44.59 +3.36 +8.8 DrxTrnBl n N TPOR 43.11 24.30 6 29.85 101 31.53 28.20 +1.46 -13.5 DirxUtil n N UTSL 34.73 19.59 16 29.76 55 30.00 27.24 +2.85 +8.0 DirxInds n N DUSL 44.53 23.28 11 29.26 108 30.30 27.09 +1.84 -20.3tDirxMex n N MEXX 27.44 10.38 180 10.90 407 13.90 9.55 -1.43 -47.1 DrxRBkBr rs N WDRW 41.50 19.69 1 30.66 12 32.24 29.60 -1.21 +.1 DxRsaBr rs N RUSS 25.95 14.43 236 18.58 720 18.79 16.30 +1.08 -19.2 DxSOXBr rs N SOXS 18.42 8.83 5359 12.24 21052 12.91 11.34 +.24 -25.8 DxGBull rs N NUGT 37.96 10.56 11011 13.37 41762 15.15 12.85 -1.38 -57.8 DrGMBll rs N JNUG .09e 1.3 20.50 6.40 13341 6.97 47994 8.09 6.84 -.76 -60.8 DirSPX Br N SPDN 32.23 27.50 33 28.97 136 29.67 28.64 -.69 -5.4 DxGlMBr rs N JDST 95.14 42.31 504 76.57 2350 78.00 66.20 +7.17 +49.2 DirSPBear s N SPXS 34.57 20.83 5665 23.91 25035 25.74 23.07 -1.67 -20.2 Dir7-10TBr N TYNS 30.07 28.12 0 29.34 1 29.36 29.33 +.01 +3.9 DrxDlySpxB N LLSP .10p 40.65 33.00 3 37.62 26 38.15 33.04 +1.85 +4.5 DxChiABear N CHAD 41.12 27.67 16 38.87 47 39.16 37.20 +1.81 +24.8 DrxNGBear rs N GASX 36.51 14.90 7 24.65 52 26.00 21.83 -2.46 +5.0 DxSPOGBr rs N DRIP 19.26 4.88 5918 8.29 26717 9.02 7.19 -.34 -30.1 DrxRBkBull N DPST 95.94 41.66 13 54.01 334 55.82 51.23 +2.28 -25.7 DirDGlBr rs N DUST 48.79 19.04 2825 34.26 10437 35.47 30.41 +2.92 +44.6 DxSPXBll s N SPUU 59.33 44.51 19 51.71 61 52.75 49.34 +2.59 +4.3 DxEuFnBl N EUFL 65.95 26.85 0 29.94 22 30.83 29.60 +.20 -37.0 DirGlMin n N MELT 24.48 DirSCBll s N SMLL .27e .6 63.65 45.92 2 48.35 4 50.09 47.98 +.18 -5.6 DxHiYldBr N HYDD 20.15 16.82 0 18.71 2 18.71 18.05 -.07 -.4 DrNsd100 rs N QQQE 47.98 41.09 17 44.44 135 45.41 43.65 +.45 +2.9 DrxDlySCB N LLSC .10p 43.77 33.64 0 37.15 2 37.81 37.15 +.43 +4.6 DrX EuEq n N EURZ 25.65 24.03 24.18 -.2 DxRusBll s N RUSL 73.38 29.52 145 35.52 476 40.88 35.19 -2.69 -29.6 DiEurBll3x N EURL .14e .5 47.12 22.40 11 25.58 84 26.99 25.25 -.19 -32.8 DrxEMBll rs N EDC 168.70 55.46 364 65.19 1484 75.27 63.63 -5.69 -48.2 Dir MLPHi N ZMLP 1.60m 11.0 17.94 13.61 28 14.58 99 14.98 14.40 +.25 -8.8 DxLatBll s N LBJ 49.13 16.70 22 22.81 92 27.05 21.16 -3.57 -29.4 DxBrzBull s N BRZU 65.25 14.27 1887 27.67 11296 32.51 25.61 -4.91 -31.3 DxBiotBll rs N LABU 116.54 44.05 4486 51.46 15629 61.92 50.40 -6.69 -33.9 DxIndiBll rs N INDL 120.64 45.45 43 56.83 340 61.48 56.39 +.06 -44.3 DxNGBll rs N GASL 31.99 11.34 297 13.82 1587 15.70 12.95 +.94 -45.6 DrDevMBr N DPK 17.25 10.08 4 15.13 68 15.35 14.49 -.11 +22.8 DxSPOGBl s N GUSH 47.55 16.79 2279 22.25 11510 25.84 20.30 +.30 -26.7 DxREBear N DRV 15.62 8.50 72 9.22 472 10.17 9.12 -.98 -11.9 DrxJpBull N JPNL 96.48 49.30 5 54.76 15 57.89 54.01 +.27 -29.0 DxEnBear rs N ERY 60.45 34.86 54.00 DrxSKBull N KORU 72.86 22.03 37 25.34 178 28.92 25.16 -1.92 -59.3 DxSCBear rs N TZA 14.72 7.80 10965 10.64 47477 11.05 9.92 -.07 -13.3 DxFnBr rs N FAZ 13.97 8.80 2452 10.26 11203 11.13 9.94 -.87 -12.2 DrxHmbBull N NAIL 110.62 24.04 31 28.15 211 32.50 27.49 -1.94 -69.5 Dx30TBear N TMV 23.70 17.07 894 22.82 3869 23.44 22.75 -.84 +29.4 DxFnBull s N FAS 82.80 52.25 1199 63.84 6293 65.95 59.34 +4.81 -6.6 DrxACInsi N KNOW .48e 1.2 43.81 36.45 14 38.86 101 39.47 38.33 +.55 -6.4 DxMCBr rs N MIDZ 16.34 9.97 6 12.64 29 13.22 12.17 -.51 -6.1 Drx300Chin N CHAU 37.53 14.42 326 15.55 1617 17.12 15.33 -1.63 -47.6 DxHcrBll s N CURE 68.58 38.85 176 60.60 891 61.88 53.92 +6.68 +30.0 DxTcBull s N TECL 173.50 94.87 239 127.73 1111 135.01 116.57 +5.41 +13.9 DxRetlBll s N RETL 53.31 22.80 62 40.27 354 43.51 38.07 +.63 +11.7 DxSOXBll s N SOXL .12e .1 209.00 81.24 585 106.47 3353 115.21 101.08 -2.78 -22.8 Dir30TrBul s N TMF 23.01 15.17 379 15.74 2123 15.79 15.33 +.53 -28.8 Dir10TrBear N TYO 16.13 13.74 0 15.72 21 15.80 15.62 -.06 +11.8 Dx10yTBull N TYD 45.06 37.70 1 38.15 3 38.73 38.00 -.27 -13.1 DxMCBull s N MIDU 55.74 34.94 18 42.08 182 44.12 40.55 +1.27 -9.4 DrxREBull s N DRN 24.73 14.68 30 21.30 153 21.48 19.37 +2.03 -6.7 DirxChiBull N YINN .38e 2.0 53.89 15.95 2836 18.57 10477 21.69 18.02 -1.69 -45.4 DirxDMBull N DZK 100.54 50.48 2 57.26 23 60.32 56.97 -.22 -30.5 DrxSCBull s N TNA .41e .6 97.12 55.28 4428 66.46 17717 71.52 64.34 -5.4 DrxSPBull s N SPXL 55.95 36.82 4495 46.33 16470 48.07 43.28 +2.85 +4.5 DirxEnBull N ERX 44.29 22.32 2387 26.77 13286 29.05 25.38 +.94 -23.4 Discover N DFS 1.60 2.3 13 81.93 63.31 1478 70.56 9379 71.72 68.34 +1.82 -8.3sDiscIncA Q DISCA 17 34.89 15.99 4346 32.98 24373 34.89 32.26 +.67 +47.4sDiscIncC Q DISCK 15 31.55 14.99 2001 29.71 12789 31.55 29.13 +.57 +40.3 DishNetw h Q DISH 11 52.53 27.54 1994 31.73 16392 33.99 30.29 +.80 -33.5sDisney N DIS 1.68 1.4 16 119.69 97.68 16874 118.00 51949 120.20 115.12 +2.82 +9.8tDiversicre Q DVCR .22 4.8 12 11.24 4.30 1 4.57 17 5.25 4.21 -.78 -54.3 DivrsRst h Q SAUC 2 1.87 .85 13 1.28 499 1.50 1.25 -.15 -20.0 Div&Inco N DNI 1.63 14.4 14.25 10.66 46 11.30 221 11.46 11.11 +.19 -15.9tDixieGrp Q DXYN 4.30 .62 71 .94 403 1.39 .62 -.37 -75.6 DrReddy N RDY .29e .9 39.96 28.13 249 33.29 1080 34.37 32.92 +.45 -11.4 DocuSign n Q DOCU 68.35 37.00 995 44.43 8271 45.15 40.90 +1.61 +11.8 DocuSec rs A DSS 3.16 .58 234 1.03 4340 1.45 .99 +.05 -42.8 DgssInt A n Q DOGZ 6.40 1.77 3 2.07 14 2.20 1.96 +.02 -65.0 DolbyLab N DLB .76f 1.1 72 74.29 58.36 558 68.92 2552 70.17 66.30 +.07 +11.2sDollarGen N DG 1.16 1.0 18 118.45 79.79 1697 116.10 9740 118.45 112.00 +3.98 +24.8 DollarTree Q DLTR 12 116.65 78.78 2032 86.38 11022 88.33 84.90 +1.23 -19.5 DolphEnt hn Q DLPN 5.77 1.05 0 1.47 52 1.70 1.40 -.18 -59.2 DomMidst N DM 1.48f 8.2 13 32.95 12.55 186 17.93 3946 18.04 17.23 +.64 -41.1 DomEngy N D 3.34 4.6 15 85.30 61.53 2683 72.25 14986 72.44 69.70 +2.36 -10.9 DomRes un N DCUD 53.58 42.50 283 48.50 361 48.50 47.33 +1.30 -6.1tDomRs76 n N DRUA 25.68 22.26 48 22.43 374 23.13 22.26 -.15 -12.3 Dominos N DPZ 2.20 .8 43 305.34 166.74 403 274.35 2642 276.50 259.24 +9.05 +45.2 Domo B n Q DOMO 28.86 15.43 204 17.30 1064 18.06 15.80 +.77 -36.6 Domtar g N UFS 1.74 3.6 17 54.50 40.72 890 47.76 3499 49.98 47.50 -.24 -3.6 Donaldson N DCI .76f 1.4 28 59.43 43.35 743 54.67 2657 55.35 53.23 +1.12 +11.7 DonegalA Q DGICA .57 4.1 24 18.25 13.02 44 13.82 161 13.90 13.11 +.22 -20.1 DonegalB Q DGICB .50 3.9 25 15.91 11.52 12.70 1 -16.6 DonlleyRR rs N RRD .12m 1.9 7 9.79 4.09 785 6.25 5275 6.68 6.21 -.19 -32.8 DonnlyFn n N DFIN 22.17 14.48 258 17.17 1668 18.00 15.36 +1.35 -11.9 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 6 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 43

DorchMin Q DMLP 1.74e 9.5 15 21.15 14.40 45 18.28 213 18.90 17.90 +.47 +20.3 DorianLPG N LPG 8.80 6.87 121 7.49 543 8.35 7.48 -.59 -8.9sDorman Q DORM 27 83.42 56.36 141 83.46 666 83.71 78.98 +2.10 +36.5 DoubIncSol N DSL 1.80a 9.3 21.05 18.64 200 19.42 1035 19.53 19.06 +.27 -3.8 DblLOppCr N DBL 2.00a 10.2 23.16 19.05 53 19.66 372 20.14 19.27 +.10 -11.4 DougDyn N PLOW 1.06 2.8 23 49.50 36.20 136 38.11 1549 44.78 36.40 -6.02 +.8 DEmmett N DEI 1.00 2.8 23 41.59 34.72 539 36.15 3203 36.36 35.45 +.80 -12.0tDovaPh n Q DOVA 37.00 17.73 648 16.89 1618 20.05 16.63 -2.05 -41.4 Dover N DOV 1.92f 2.2 17 109.06 71.71 1371 86.42 5722 87.52 84.08 +1.85 -14.4 DoverDG N DDE 3.49 .92 20 2.51 138 2.54 2.48 -.01 +146.1 DoverMot N DVD .08f 3.8 10 2.30 1.80 10 2.11 60 2.15 2.07 +.06 +8.1 DowDuPnt N DWDP 1.52 2.6 19 77.08 51.32 11598 58.68 52830 60.45 57.21 +.95 -17.6 DragVic n Q LYL 7.98 1.12 0 1.71 60 1.91 1.54 -.14 -60.8sDrprOkw n Q DOTA 10.35 9.74 0 10.23 41 10.35 10.00 +.08 +4.6 DrprOk rt Q DOTAR .65 .25 .38 26 .39 .28 +.05 -24.0 DrpOkwd un Q DOTAU 13.50 10.15 10.60 7 10.61 10.30 -.11 +.6 Dry Gl24 n N DCF .22f 2.5 10.04 8.45 53 8.58 154 8.72 8.54 +.02 -8.7 DryHYSt N DHF .35 11.8 3.49 2.91 96 2.96 474 2.97 2.92 +.02 -11.4 DrMuBdInf N DMB .75 6.1 13.33 11.70 43 12.25 337 12.26 11.88 +.45 -5.8 DryfMu A DMF .54 7.1 9.02 7.47 29 7.63 434 7.64 7.49 +.06 -14.2 DryStrt N LEO .52 7.0 8.84 7.01 204 7.34 853 7.35 7.09 +.25 -15.0 DrySM N DSM .50 6.9 8.57 6.79 138 7.17 859 7.17 6.86 +.31 -16.1 Dril-Quip N DRQ 58.95 38.40 330 41.82 1466 44.49 40.53 -.85 -12.3 DriveShack N DS .48 8.2 15 8.06 3.84 351 5.84 2896 6.62 5.44 +.30 +5.6 DriveS pfB N DSpB 2.44 9.4 26.49 25.27 1 25.90 18 25.90 25.63 +.01 +.7 DriveS pfC N DSpC 2.01 8.0 26.18 23.62 25.17 2 25.21 25.17 +.02 +.2 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 0 25.10 9 25.20 24.88 -.01 -1.4 DropCar hrs Q DCAR 7.84 .31 60 .41 333 .46 .36 +.05 -89.9 Dropbox n Q DBX 43.50 21.36 14736 25.55 27976 27.15 23.65 +1.52 -10.3 DryShips s Q DRYS .14e 1 6.90 2.74 549 5.83 3119 6.25 5.56 -.39 +65.2 DuPnt pfA N DDpA 3.50 4.3 96.65 78.23 82.00 1 82.00 79.36 +.75 -11.3 DuPnt pfB N DDpB 4.50 4.5 110.00 97.50 1 100.90 11 100.90 98.03 +1.65 -6.8sDucomun N DCO 27 45.62 25.06 47 42.18 371 45.62 37.43 +3.27 +48.3 Df&PGblUt N DPG 1.40 10.1 16.23 13.06 68 13.86 524 13.95 13.20 +.66 -10.7 DufPUC N DUC .60 7.4 9.17 8.11 23 8.15 137 8.22 8.13 -.03 -7.9 DukeEngy N DUK 3.71 4.3 21 91.78 71.96 4432 85.58 16691 85.77 82.68 +2.99 +1.7 DukeEn 73 N DUKH 1.28 5.5 26.31 22.76 21 23.13 129 23.46 23.08 -.13 -8.8 DukeRlty N DRE .86f 3.0 23 29.48 24.30 1189 28.58 6957 28.69 27.56 +1.04 +5.0 DuluthH n Q DLTH 42 35.67 15.13 184 31.13 935 32.78 30.27 -1.01 +74.4 DunBrad N DNB 2.09 1.5 21 145.00 105.42 264 142.40 2022 142.59 141.69 +.65 +20.3 Dunkin Q DNKN 1.39 1.9 31 77.13 55.60 723 74.51 3622 75.12 71.70 +2.40 +15.6 DurectCp Q DRRX 2.55 .87 517 .91 1873 1.06 .88 -.09 -1.3 Dycom N DY 20 123.99 65.82 318 73.56 1931 76.35 72.49 -.24 -34.0 Dynagas N DLNG 1.00 12.3 13.97 7.51 110 8.12 265 8.41 8.06 -.20 -25.2tDynags pfA N DLNGpA 2.25 9.0 26.78 25.04 8 25.03 63 25.48 25.00 -.05 -3.8 Dynags pfB N DLNGpB 24.72 24.46 14 24.50 108 24.64 24.46 -.01 -.7tDynasil Q DYSL 7 1.60 1.06 4 1.09 39 1.16 1.06 -.09 -7.6 Dynatronic Q DYNT 3.60 2.31 0 2.75 3 2.86 2.57 +.04 -4.8 DynavaxT Q DVAX 23.85 9.63 989 12.09 7609 13.04 10.26 +.69 -35.3 DynexCap N DX .72 11.9 14 7.34 5.76 1013 6.04 2677 6.04 5.93 +.09 -13.8 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 7 25.82 14 25.95 25.46 +.13 +1.3 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 3 23.98 17 24.00 23.80 +.18 -3.2E -:ETracBDC N BDCS 1.84e 9.3 21.46 18.72 12 19.76 80 19.97 19.20 +.39 -4.8 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 22.73 1 22.73 22.19 +.63 -5.6 E-TrAlerInf N MLPI 1.88e 8.7 26.53 20.31 271 21.50 1426 23.05 21.50 -.29 -11.1 ETBbgCmd N DJCI 17.00 13.42 5 15.20 66 15.55 15.20 -.27 -5.2 ETrAlerian N AMU 1.45e 8.9 19.18 14.59 60 16.32 512 16.76 16.00 +.40 -5.8 E-TrFood N FUD 18.92 15.89 16.96 0 16.96 16.96 -.06 -5.8 E-TrcIMet N UBM 22.54 16.48 17.54 +2.8 ETr2xBDC N BDCL 3.52e 24.0 17.18 13.13 78 14.66 647 14.97 14.05 +.49 -10.9 E-TrcCmci N UCI 16.37 14.40 35 14.73 101 15.08 14.66 -.34 -4.3 E-TrcSilv N USV 22.46 17.60 1 17.83 1 17.90 17.73 -.30 -18.0 E-TrcGld N UBG 35.00 29.72 1 30.65 1 31.05 30.50 -.51 -7.2 E-Trade Q ETFC .56 1.1 19 66.46 42.56 2664 52.94 14736 54.44 50.66 +1.83 +6.8 eBay s Q EBAY 14 46.99 26.36 8711 29.63 68835 30.26 29.33 -.24 -21.5 eBay56 n Q EBAYL 1.50 5.8 27.31 25.00 71 25.65 241 25.84 25.08 +.55 -4.8 ECA MTrI N ECT .26e 13.9 5 2.45 1.45 132 1.89 308 1.94 1.76 +.13 -12.1 EDAP TMS Q EDAP 4.25 2.07 56 2.41 153 2.68 2.36 -.24 -16.0 EG HltCre N HGEM 23.77 seHealth Q EHTH 36.57 13.61 222 34.78 1785 36.57 32.88 +.43 +100.2 ELF Inc n N ELF 23.85 9.30 544 13.01 8016 13.99 10.72 +2.14 -41.7 EMC Inc s Q EMCI .92f 3.7 17 32.19 22.98 17 24.57 66 25.41 23.98 +.48 -14.4 EMCOR N EME .32 .4 22 85.08 63.81 478 74.21 2311 76.18 72.01 +1.32 -9.2 EMX Roy g A EMX 1.47 .71 129 1.31 616 1.33 1.27 +.01 +57.6 ENDRA n Q NDRA 5.88 1.55 303 4.47 3232 5.19 4.05 -.36 -8.0 ENGlobal Q ENG 1.47 .73 21 .88 196 .88 .81 +.05 +1.1 ENI N E 1.29e 3.7 40.15 32.13 128 35.04 698 36.07 34.67 +.12 +5.6 EOG Rescs N EOG .88f .8 133.53 96.54 3486 105.51 23114 110.20 102.50 +3.16 -2.2 EP Energy N EPE 3.50 1.27 867 1.55 3345 1.91 1.52 -.24 -34.3 EPAM Sys N EPAM 67 144.19 96.11 249 130.07 1792 132.04 123.00 +3.77 +21.1sEPR Prop N EPR 4.32f 6.1 21 71.00 51.87 369 71.29 2001 71.39 68.34 +2.99 +8.9sEPR pfC N EPRpC 1.44 5.0 28.73 23.38 2 28.81 67 28.81 28.27 +.28 +7.0 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 1 35.87 22 35.97 35.42 +.36 -2.7 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 1 22.41 27 23.00 22.30 -.10 -10.5 EQT Corp N EQT .12 .3 66.03 30.53 11832 35.90 34306 37.46 32.94 +3.27 -36.9 EQT GP n N EQGP 1.03e 6.4 8 30.73 15.36 361 16.17 1676 17.20 15.70 +.29 -39.9tEQT Mid N EQM 4.46f 9.4 9 77.97 42.87 1040 47.22 6603 48.15 42.87 +1.66 -35.4 ESSA Bcp Q ESSA .36 2.2 20 16.80 14.16 12 16.15 52 16.24 16.05 +3.1 ETF SITRis N RISE 25.50 23.18 5 25.42 262 25.50 25.22 +.02 +7.0 ETF JrSil N SILJ 12.43 7.87 39 8.10 408 8.61 7.92 -.38 -28.6 ETF Cyber N HACK 40.72 29.50 221 36.69 1257 37.72 35.72 +.47 +16.0 ETF MobP N IPAY 43.49 33.40 196 39.67 646 40.60 38.94 +.33 +13.7 ETF M AlH N MJ 45.40 25.10 793 32.51 6849 36.97 31.96 +.21 +11.2 ETF M Vid N GAMR 55.00 38.66 10 41.72 55 43.35 41.36 -.81 -12.9 ETF Drone N IFLY 39.57 32.51 2 35.12 28 36.14 34.40 +.33 -6.0 ETF AIPw n N AIEQ 29.90 24.03 24 26.93 253 27.60 26.72 +.02 +4.1 BlStIsrTc n N ITEQ 36.84 30.11 8 34.18 487 34.59 33.33 +.54 +8.1 ETF Clim N ETHO 38.43 32.33 1 35.18 36 36.63 34.76 -.23 +3.5 ETFAlpAlt N ALFA 51.32 41.25 2 46.68 15 47.75 44.42 +.47 +9.0sFundStab n N DSTL 25.86 23.95 4 25.65 34 25.86 24.97 +.67 +4.1 ChngFnDvr N CHGX 20.84 18.02 19.80 1 19.80 19.33 +.56 +5.7 ETF EmM n N EEMD 28.41 21.20 22.55 2 22.56 22.38 +.69 -13.8 ETF spx H n N SPDV 28.19 24.95 1 26.64 16 26.92 26.00 +.65 +1.9 ETF AptF n N FTVA 30.36 24.74 86 27.09 128 27.48 26.86 +.12 -.2 ETF GOP n N MAGA 29.82 25.37 2 26.80 19 27.38 26.45 +.49 -4.0 NtDUSEq ef N MXDU 29.80 25.93 2 28.05 26 28.58 27.75 +.20 -1.2 NtRkBsInt ef N RBIN 27.90 24.50 5 24.82 9 24.90 24.71 +.33 -9.6 RsBsUSE ef N RBUS 29.53 24.83 0 27.44 0 27.44 27.44 +.79 +.9 ETF RvCp n N RVRS 17.15 14.84 9 16.10 27 16.32 15.89 +.24 +1.3 ETF BrVl n N BVAL 16.70 14.46 0 16.05 58 16.15 15.74 +.37 +1.1 ETFDeepV N DVP .66e 1.9 37.26 27.86 65 34.75 262 35.37 33.96 +.51 +5.9 GlGoGld n N GOAU 13.47 9.95 5 10.48 23 10.90 10.48 -.39 -19.4 ETF OCIO n N OCIO 27.81 24.97 26.11 3 26.12 26.06 +.20 -2.4 ETF Seren N ICAN 30.00 25.55 0 28.74 2 29.16 28.17 +.54 +5.9 PremisCap N TCTL 31.57 27.71 6 29.56 10 29.92 29.41 +.35 -1.4 AptBehMo N BEMO 37.30 29.34 52 32.55 79 33.10 31.46 +.82 +7.3 EtfAlphacln N ALFI 26.95 23.56 25.14 +.7 EtfLonCanc Q CNCR 32.32 19.13 8 21.02 63 21.80 20.81 -.06 -11.6 EtfAlpSmC Q SMCP 27.84 23.08 1 23.84 12 24.82 23.79 -.91 -8.6 EtfUSGblJ N JETS 34.75 28.31 13 31.19 250 31.46 30.45 +.56 -4.2 EtfDiaHVal N DHVW .99e 3.0 34.89 30.05 2 32.86 16 33.17 32.21 +.74 -1.6 EtfValidea Q VALX 30.43 26.25 0 27.57 2 28.25 27.53 -.25 -4.9 EtfInfcMLP N AMZA 2.08 31.8 9.07 6.12 641 6.55 5064 6.76 6.36 +.17 -23.9 ETF BioPr n N BBP 46.80 35.62 2 37.17 19 39.29 37.16 -.85 -8.4 ETF ClinT n N BBC 36.25 25.53 3 27.58 21 29.14 27.51 -1.31 -3.0 InfrCpPfd N PFFR 26.27 23.22 2 23.60 9 23.82 23.55 +.13 -5.8 EtfNwfMSec N NFLT 1.13e 4.7 25.87 23.72 18 23.88 182 23.92 23.79 +.06 -5.4 Etf VirtEM N EMEM 28.57 21.59 22.49 0 22.49 22.49 +.21 -14.2 ETF Virt n N CUMB 25.95 24.08 2 24.43 22 24.44 24.18 -.00 -4.1 ETF PrMtl N GLTR 68.06 56.32 58.71 -9.7 ETFS Comd N BCD 28.39 24.71 25.75 sEVO Pay n Q EVOP 30.45 19.00 302 26.67 2362 30.45 24.48 +1.34 +40.2 EXFO g Q EXFO 4.70 2.66 3 3.12 57 3.13 2.72 +.33 -28.3 eXp Wrld n Q EXPI 19.72 9.56 96 11.75 860 12.89 11.30 +.10 -23.7 EagleBncp Q EGBN 13 69.80 46.20 69 49.09 795 50.51 48.41 -.30 -15.2 EagBcMT Q EBMT .37 2.2 17 21.95 14.20 1 16.90 11 16.90 15.85 +.64 -19.3 EagleBkS rs Q EGLE 6.14 4.18 531 4.29 1888 5.21 4.23 -.79 -4.4 EagleCGr A GRF .50e 2.3 8.45 7.16 5 7.78 45 7.79 7.26 +.36 -2.0tEaglFnB n Q EFBI .96 6.3 19.50 15.34 0 15.27 3 15.45 15.27 -.30 -5.6 EagleGrInc N EGIF 1.31 8.8 16.90 14.03 16 14.80 129 14.90 14.57 +.21 -10.8 EagleMat N EXP .40 .5 18 122.49 64.95 554 75.48 3167 79.26 74.64 -2.05 -33.4 EaglePhm Q EGRX 27 85.66 46.88 243 51.95 1386 54.41 50.80 +.88 -2.8 EaglePtCr N ECC .80 4.5 20.05 16.19 131 17.62 496 17.76 16.82 +.77 -6.3 EagleP pfA N ECCA 1.94 7.7 26.02 24.96 1 25.32 21 25.50 25.28 -.02 -2.0 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 2 26.25 8 26.35 26.15 +.03 -.2 EagleP27 n N ECCY 26.75 24.80 1 25.60 13 26.28 25.53 -.20 +.8 Earthstone N ESTE 61 12.16 7.45 114 7.92 573 8.42 7.79 -.07 -25.5 EstWstBcp Q EWBC .92 1.7 14 73.98 50.34 748 54.00 4209 55.44 53.60 +.35 -11.2 EastGvP n N DEA 1.04 5.8 47 22.32 17.42 264 18.06 2205 18.39 17.52 +.06 -15.4 EstANG wd N NGT/WD EasternCo Q EML .44 1.6 18 31.00 24.00 6 28.26 29 30.70 28.26 -.24 +8.1sEastgrp N EGP 2.88f 2.9 43 99.99 77.74 131 98.87 820 99.99 96.06 +2.87 +11.9 EastChem N EMN 2.24 2.7 11 112.45 73.95 1310 82.82 6102 84.44 80.97 +.32 -10.6 EKodak N KODK 13.28 2.20 445 3.09 1656 3.30 2.53 +.47 -.3 EastsDist n Q EAST 9.25 3.53 16 7.95 168 8.74 7.85 +.30 +97.3 Eaton N ETN 2.64 3.6 17 89.85 67.70 3027 73.43 17193 76.16 72.75 +.19 -7.1 EatVn 22 n N EFL 9.85 8.97 80 9.08 397 9.15 9.00 +.12 -1.7 EatV HiIn21 N EHT .60 6.3 10.27 9.34 25 9.52 253 9.67 9.40 +.02 -4.8 EV StkNx s Q EVSTC 100.02 49.99 99.98 0 99.98 99.98 -.04 +99.9 EV CAMu A EVM .68 6.9 11.92 9.66 57 9.96 517 10.01 9.83 +.17 -13.4 EVCAMu2 A EIA .62 6.1 12.99 9.90 16 10.23 34 10.28 10.01 +.16 -11.0 EVCAMu A CEV .71 6.5 12.42 10.70 126 10.92 262 10.95 10.86 +.06 -10.2 EatnVan N EV 1.40f 3.2 15 60.95 42.16 397 44.18 3119 45.66 43.79 -1.26 -21.7 EV EnEq N EOI 1.04 7.2 16.46 13.20 75 14.38 569 14.53 13.96 +.43 -.9 EV EEq2 N EOS 1.05 6.4 17.95 14.42 99 16.46 630 16.80 15.87 +.45 +8.1tEV FltRt N EFT .91 6.6 15.29 13.71 165 13.82 811 13.89 13.71 -.00 -3.6 EVFltRtIP N EFF 1.13 7.3 17.13 15.17 27 15.39 132 15.58 15.25 +.02 -5.6 EV LtdDur A EVV 1.22 9.9 14.03 12.06 214 12.35 1513 12.51 12.34 +.06 -9.5 EV MAMu A MAB .65 5.4 13.97 11.77 6 11.99 20 12.04 11.88 +.13 -9.2 EVMAMu A MMV .69 5.7 13.45 11.81 1 11.96 17 12.01 11.91 -8.8 EV MIMu A MIW .71 5.8 14.39 12.16 12.24 10 12.27 12.23 +.04 -9.1 EVMIMu A EMI .71 5.9 13.15 11.81 1 12.03 1 12.03 11.93 +.18 -6.2 EVMuniBd A EIM .77 6.9 12.78 10.90 322 11.05 1506 11.08 10.91 +.13 -11.7 EVMuni2 A EIV .70 6.2 12.41 10.90 1 11.23 58 11.23 10.95 +.24 -8.8 EVMunTT N ETX .85 4.6 21.20 17.98 22 18.38 162 18.52 18.19 +.20 -11.3 EV MuIT N EVN .85 7.7 12.61 10.74 37 11.08 332 11.13 10.90 +.17 -10.6 EV NMuOp N EOT 1.03 5.1 23.52 19.82 31 20.02 187 20.65 19.84 -.49 -11.1 EV NJMu A EMJ .75 6.4 12.81 11.31 8 11.64 32 11.65 11.41 +.18 -6.4 EVNJMu A EVJ .73 6.6 12.95 10.85 27 11.06 82 11.06 10.90 +.10 -5.8 EVNYMu2 A NYH .69 6.7 11.90 9.97 2 10.24 21 10.26 10.09 +.12 -11.5 EV NYMu A ENX .72 6.4 12.55 10.57 26 11.22 267 11.31 10.93 +.34 -9.0 EVNYMu A EVY .74 6.5 13.01 11.12 7 11.37 65 11.40 11.23 +.20 -10.5 EV OHMu A EIO .70 6.4 13.97 10.82 6 11.03 43 11.05 10.85 +.08 -13.2 EVOHMu A EVO .73 6.1 13.60 11.74 5 11.90 22 12.00 11.78 -.01 -8.7 EV PAMu A EIP .77 6.8 14.70 11.03 11 11.29 31 11.31 11.21 +.10 -9.2 EVPAMu A EVP .73 6.7 12.58 10.72 4 10.92 20 11.01 10.88 +.06 -10.4 EVRiskMgd N ETJ 1.12 11.9 10.06 8.74 186 9.37 759 9.51 9.22 +.14 -2.7 EV SrFlt N EFR .95 7.0 14.95 13.40 144 13.55 836 13.74 13.46 +.07 -6.2 EV SrInc N EVF .42 6.7 6.87 6.09 70 6.29 403 6.35 6.24 +.03 -3.5 EVShDur N EVG 1.08 8.5 14.38 12.65 14 12.76 119 12.87 12.76 -.07 -11.1 EVTxABdO N EXD 1.16 13.7 11.41 8.24 33 8.45 210 8.45 8.28 +.07 -17.6 EV TxAd N EVT 1.74 7.5 24.91 21.39 86 23.28 468 23.36 22.37 +.87 EV TxAG N ETG 1.23 7.5 18.45 15.12 75 16.34 704 16.50 15.84 +.48 -5.7 EV TxAOp N ETO 2.16 9.5 26.83 21.15 33 22.76 230 23.04 22.13 +.64 -10.4 EV TxDiver N ETY 1.01 8.5 13.05 10.17 291 11.95 1254 12.13 11.56 +.39 -2.0 EVTxMGlo N EXG .98 10.9 9.84 8.02 462 8.94 2757 9.06 8.62 +.26 -4.7 EVTxBWIn N ETB 1.30 8.3 17.27 14.61 45 15.64 329 15.80 15.33 +.33 -6.5 EVTxGBW N ETW 1.17 10.4 12.74 10.42 319 11.21 991 11.34 10.89 +.23 -6.0 EVTxBWOp N ETV 1.33 8.7 16.39 14.19 229 15.25 1248 15.36 14.88 +.30 -.8tEbix Inc s Q EBIX .30 .6 16 89.10 50.58 574 52.76 2692 57.01 50.58 -3.41 -33.4 EchoGLog Q ECHO 49 36.75 23.20 371 25.25 1051 26.97 25.22 -1.13 -9.8tEchoStar Q SATS 9 62.29 36.72 3446 37.94 4751 42.45 34.74 -3.42 -36.7 EclipseRs N ECR 19 2.79 .99 2310 1.30 8016 1.37 1.19 +.05 -45.8 Eco-Stim h Q ESES 1.54 .14 513 .18 2414 .20 .17 -.01 -85.4sEcolab N ECL 1.64 1.0 34 160.61 125.74 727 159.33 5056 160.61 154.57 +4.74 +18.7 EcologyEn Q EEI .40 3.3 14.45 10.25 1 12.30 14 12.95 12.20 -.10 +17.1 Ecopetrol N EC .16e .7 27.96 11.26 1512 21.96 5962 22.48 21.05 +.40 +50.1 Edenor N EDN 63.29 19.05 24 24.10 110 25.36 22.77 -.60 -51.5tEdgeTher h Q EDGE 17.77 .67 742 .70 1682 .76 .67 -92.5 Edgewell N EPC 15 62.72 39.50 455 46.88 2198 48.74 46.86 -1.06 -21.1 EdisonInt N EIX 2.42 4.0 13 83.38 57.63 8044 61.00 15192 70.13 60.13 -6.88 -3.5 EdisonNat Q EDNT 11.63 4.56 4 5.74 52 7.40 5.51 -.14 -2.2 EditasM n Q EDIT 45.02 20.29 706 28.95 3764 30.99 26.63 +.95 -5.8 EdtechX n Q EDTX 9.75 9.55 9 9.63 333 9.65 9.61 +.01 +.8 EdtechX un Q EDTXU 10.50 9.75 10.00 11 10.00 9.98 -.3 EducDev s Q EDUC .20 1.6 10 14.35 6.28 8 12.47 74 12.65 12.06 +.06 +31.6 EdwLfSci s N EW 51 175.00 102.00 1940 153.18 7386 158.32 148.40 +.39 +35.9 eGain Q EGAN 19.05 2.95 845 8.54 1685 8.91 7.73 +.63 +62.7 eHiCarSvc N EHIC 14.65 9.96 107 10.50 421 11.74 10.42 -.95 -9.2 EidosThr n Q EIDX 24.75 8.89 169 12.71 654 13.70 11.51 -.11 -45.0 EigerBio rs Q EIGR 18.00 7.46 91 10.91 384 12.24 10.75 -1.30 -21.8 8x8 Inc N EGHT 23.50 13.75 1266 18.57 6217 19.63 17.13 +.73 +31.7 EksoBio n Q EKSO 4.77 1.02 222 2.14 888 2.18 1.94 +.06 +.5 ElPasoEl N EE 1.44 2.5 25 64.35 48.05 146 58.37 959 58.79 57.22 +1.46 +5.5 ElPasE pf N EPpC 2.38 5.3 49.50 43.06 45.17 10 45.97 44.37 -.09 -7.3sElPolLoc h Q LOCO 16.85 9.05 424 16.58 3227 16.85 15.22 +1.16 +67.5 ElancoAn n N ELAN 37.61 30.10 751 34.46 6116 34.70 32.14 +1.36 -4.3 ElbitIm rs Q EMITF 3.23 1.54 5 1.79 173 2.00 1.60 -.21 -37.0 ElbitSys Q ESLT 1.76 1.4 20 151.91 111.01 13 124.70 72 125.52 119.40 +2.43 -6.4 EldorGld g N EGO .02e 7 1.47 .65 6540 .66 17768 .75 .66 -.06 -54.0 EldorRsts Q ERI 48 50.64 27.85 3545 36.72 8815 41.90 35.45 -1.81 +10.8sElectSci Q ESIO 13 29.62 13.92 1179 29.01 7681 29.62 28.90 +35.4 ElectroSen Q ELSE 29 5.24 3.42 1 3.47 8 3.68 3.45 -.15 -14.4telectCore n Q ECOR 20.25 8.78 50 9.40 391 11.21 8.78 -1.01 -52.6tElecVeh n Q SOLO 7.48 1.84 449 1.92 5438 3.60 1.75 -1.61 -20.0 Electrmed A ELMD 25 7.65 4.60 32 6.59 165 6.87 6.44 +.17 +8.6tElectArts Q EA 20 151.26 89.12 7236 88.89 28875 94.63 88.22 -3.57 -15.4 EFII lf Q EFII 35.62 25.28 308 29.74 2115 31.75 29.51 -1.55 +.7 ElevCr n N ELVT 11.27 3.71 294 4.20 2182 4.75 4.12 -.44 -44.2 EliLilly N LLY 2.25 2.0 116.61 73.69 5054 112.21 30751 112.54 104.95 +5.46 +32.9 EllieMae N ELLI 46 116.90 61.51 810 65.51 2744 68.92 64.50 -2.59 -26.7 EllingtnF N EFC 1.76 10.9 9 16.84 14.12 29 16.18 462 16.18 15.33 +.81 +11.5 EllingtRM N EARN 1.48 13.6 14 13.14 10.23 58 10.85 295 10.88 10.31 +.37 -9.9 Ellomay A ELLO 11.09 7.40 1 8.33 20 8.33 7.50 +.45 -7.4 EllswthFd A ECF .80e 8.8 10.58 8.75 18 9.13 124 9.63 9.07 -.07 -3.0 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 23.85 14 24.42 23.49 -.19 -5.1 ElmiraSB Q ESBK .92b 4.6 17 21.00 18.00 3 20.05 14 20.20 20.01 -.05 +2.9 EloxxPh n Q ELOX 24.60 9.53 33 17.04 185 17.42 12.07 +3.82 +49.5 EltekLtd hrs Q ELTK 8.95 2.65 1 3.25 55 3.39 2.96 +.30 -20.3 eMagin A EMAN 2.10 1.23 55 1.42 196 1.51 1.35 -.02 -13.9 EAndinA N AKO/A .68e 3.6 28.25 17.17 2 18.92 53 19.13 17.90 +.97 -28.6 EAndinB N AKO/B .74e 3.6 31.80 19.63 6 20.67 196 22.25 20.67 -.40 -29.4 Embraer N ERJ .13e .6 28.55 17.99 953 21.88 5928 23.61 21.38 -1.16 -8.6 EmclaireF Q EMCF 1.12 3.4 10 38.70 28.67 3 32.91 10 34.00 30.46 +.10 +8.4 Emcore Q EMKR 1.50e 17 8.00 4.40 166 4.68 353 5.46 4.64 -.64 -27.4tEmerExp n N EEX .29 2.6 24.45 11.50 417 11.37 2086 13.07 11.13 -.82 -44.1tEmergeES N EMES 2.68m 10.45 1.61 346 2.77 5490 3.25 1.61 -.37 -61.5sEmergBio N EBS 38 71.01 36.38 285 67.54 2427 71.01 63.40 +2.70 +45.3 EmersonEl N EMR 1.94 2.8 22 79.70 57.47 4236 68.49 25387 71.18 67.18 -1.13 -1.7 EmerR hs A MSN 1.60 1.25 0 1.46 549 1.49 1.43 +.02 EmmisC rs Q EMMS 1 5.84 2.83 2 3.86 142 4.22 3.73 -.25 +9.7 EmpirRst rs Q NYNY 30.98 6.31 22 7.90 57 8.35 6.59 +.95 -70.7 EmpOPES N ESBA .34 2.1 20.89 15.17 1 15.93 49 16.29 15.63 +.24 -23.0 EmpOP60 N OGCP .34 2.1 20.55 15.28 0 15.94 16 16.27 15.77 +.39 -21.8 EmpOP250 N FISK .34 2.1 20.54 15.55 16.05 4 16.05 15.75 +.27 -21.3 EmpStRTr N ESRT .34 2.1 41 20.93 15.45 664 15.99 7506 16.39 15.69 +.25 -22.1 EmployH N EIG .80 1.7 16 50.45 38.35 106 46.76 521 47.82 45.66 +1.34 +5.3 EElChile N EOCC 1.07e 6.0 29.41 17.10 22 17.86 95 18.86 17.64 -.13 -33.6 EnLinkLP N ENLK 1.56 11.3 19.45 12.75 1278 13.82 13587 15.11 13.77 -.86 -10.1 EnableMid N ENBL 1.27 8.6 16 19.27 12.89 272 14.85 2755 15.77 14.83 -.13 +4.4 EnantaPh Q ENTA 24 127.77 44.52 283 76.01 1471 86.32 75.32 -3.87 +29.5 EnbrdgEM N EEQ 1.40t 14.81 8.38 556 10.76 3673 11.03 10.57 +.11 -19.6 EnbrdgEPt N EEP 1.40 13.0 12 15.56 8.89 4468 10.77 24485 11.03 10.55 +.84 -22.0 Enbridge N ENB 2.68 23 41.21 29.00 6466 32.83 27252 33.67 31.42 +1.41 -16.1tEnCana g N ECA .06 .7 15 14.31 8.44 31628 8.85 184127 9.05 8.43 +.30 -33.6 EncompHlth N EHC 1.08 1.5 22 82.46 47.32 732 73.22 3554 74.15 68.57 +4.19 +48.2 HlthSth wt N HLS/WS .57 tEncoreCap Q ECPG 7 49.83 24.00 775 25.27 2915 27.29 23.59 -1.53 -40.0 EncorW Q WIRE .08 .2 16 58.70 40.96 51 50.18 392 52.23 48.84 +1.09 +3.1 EndvSilv g N EXK 34 3.35 1.86 662 2.01 2693 2.20 1.94 -.11 -15.9 Endo Intl Q ENDP 8 18.50 5.27 6440 13.49 37400 17.40 12.50 -3.69 +74.1sEndocyte Q ECYT 23.89 2.81 1585 23.56 7822 23.89 23.50 +.05 +450.5 Endologix Q ELGX 6.72 1.09 1198 1.11 3614 1.40 1.11 -.20 -79.3 EndurIntl Q EIGI 10.95 6.95 469 8.64 2857 10.00 8.39 -1.25 +2.9 Energen N EGN .08 .1 21 89.83 47.81 1030 73.04 6054 76.64 68.16 -.43 +26.9 Energizer n N ENR 1.16 1.9 21 65.57 40.64 443 61.40 1880 61.78 58.80 +2.65 +28.0 Energous Q WATT 33.50 6.91 341 9.26 3223 10.27 8.11 +.64 -52.4tEngyFocus Q EFOI 3.46 1.02 23 1.27 220 1.39 1.02 -.03 -48.2sEnFuel grs A UUUU 4.09 1.34 866 3.64 10785 4.09 3.20 +.17 +103.4 EnrgyRec Q ERII 11.30 6.17 158 8.85 1221 9.28 7.67 -.33 +1.1 EgyTrnsfr N ET 1.22 7.8 19 19.34 12.80 10959 15.66 52797 17.04 15.47 -9.3 Enerpls g N ERF .12e 1.2 13 13.87 8.25 1473 9.76 5339 9.96 9.03 +.60 -.3 EnersisAm N ENIA .21e 2.6 12.11 6.96 855 7.93 5663 8.42 7.84 -.48 -29.0 EnerChile N ENIC .22e 4.8 6.57 4.18 1269 4.54 7027 4.76 4.35 +.18 -20.1sEnerSys N ENS .70 .8 31 89.72 62.85 184 87.83 1134 89.72 82.06 +5.52 +26.1 Engility N EGL 38.54 21.19 103 32.20 554 32.51 30.71 +1.12 +13.5tEnLinkLLC N ENLC 1.08f 9.0 10 20.00 12.11 1336 12.10 10201 13.45 11.90 -.70 -31.3 Ennis Inc N EBF .90 4.6 15 22.98 17.65 163 19.75 534 20.08 19.50 -.18 -4.8 EnovaIntl N ENVA 13 39.00 13.25 295 23.47 1184 25.50 23.12 -1.12 +54.4 Enphase Q ENPH 7.60 1.41 1316 5.56 11185 5.81 4.60 +.41 +130.7 EnPro N NPO .96 1.3 40 94.79 57.31 123 71.20 779 74.69 70.01 -.62 -23.9 ENSCO N ESV .04 .6 9.51 4.10 15792 6.98 63979 7.73 6.49 -.18 +18.1 Enservco A ENSV 1.50 .52 51 .73 278 .77 .67 +.03 +13.4sEnsignGp s Q ENSG .18 .4 33 48.00 21.67 524 47.19 2393 48.17 44.06 +1.24 +112.6 EnstarGp Q ESGR 25 233.25 173.99 30 178.80 98 190.47 178.11 -3.59 -10.9 EnSync A ESNC .56 .18 315 .24 2995 .26 .22 +.02 -39.5 EntasisT n Q ETTX 13.70 5.71 33 6.50 194 7.16 6.00 -.30 -39.0 EntegraFn Q ENFC 17 30.70 21.99 16 22.97 38 23.95 22.27 -.94 -21.5 Entegris Q ENTG .28 1.0 23 39.55 23.39 1186 26.77 5146 28.19 26.57 -1.54 -12.1 EnteraBi n Q ENTX 7.60 4.11 2 5.24 21 5.70 4.95 -.01 -16.6 Entercom N ETM .36 5.1 9 12.43 6.02 1771 7.12 10864 8.04 6.53 -.48 -34.1 EntArk66 n N EAI 1.22 5.5 25.29 21.56 54 22.03 145 22.73 21.91 -.13 -12.3 EntArk 63 N EAE 1.19 5.5 25.39 21.23 7 21.52 36 21.76 21.45 -.14 -13.7 EntArk 52 N EAB 1.23 5.4 25.35 22.52 2 22.76 25 22.96 22.58 +.19 -9.8 Entergy N ETR 3.64f 4.3 38 87.81 71.95 2409 85.56 7987 85.78 83.37 +2.30 +5.1 EntLA 66 N ELC 1.22 5.6 25.17 21.60 11 21.83 75 22.07 21.76 -12.0 EntgyLA52 N ELJ 1.31 5.5 25.75 23.11 3 23.68 22 23.96 23.62 +.06 -5.7 EntLA 63 N ELU 1.18 5.5 25.72 20.32 4 21.54 28 21.65 21.17 +.38 -13.2 EntMS FtM N EMP 25.49 21.55 15 21.85 78 21.98 21.67 +.15 -13.1 EntgyNO n N ENO 28.45 24.00 14 24.61 40 24.73 24.40 +.20 -3.9 EntgyNO 52 N ENJ 1.25 5.5 25.40 20.60 2 22.92 10 23.08 22.53 +.33 -8.2 EntgyTx64 N EZT 1.41 5.6 27.13 24.28 0 25.26 13 25.45 24.91 +.23 -4.7 EntBcpMA Q EBTC .58 1.9 16 44.14 26.96 9 31.00 31 32.40 30.00 -.48 -9.0 EntFinSv Q EFSC .52f 1.1 13 58.15 40.47 102 45.70 734 46.65 43.57 +1.91 +1.2 EntProdPt N EPD 1.73 6.3 20 30.05 23.10 5006 27.27 24448 27.85 26.61 +.63 +2.9 Entravisn N EVC .20 5.0 40 7.90 3.90 1072 4.03 3779 5.42 3.99 -1.11 -43.6 EntrResc A EGI .69 .34 17 .39 142 .42 .39 +.00 -34.8 Envestnet N ENV 66 64.80 47.45 709 54.40 2804 57.86 50.32 +2.28 +9.1 EnviroStr A EVI .20e 48.45 25.00 56 34.70 103 41.00 32.82 -5.30 -13.3 Enviva n N EVA 2.52f 8.2 33.20 25.01 41 30.85 178 31.39 30.25 +.33 +11.6 EnzoBio N ENZ 10.15 3.05 102 3.24 414 3.48 3.20 -.18 -60.2tEpizyme Q EPZM 21.40 7.41 583 7.75 2906 8.10 7.41 -.14 -38.2 ePlus s Q PLUS 21 107.25 67.65 68 81.58 347 88.48 80.00 -5.49 +8.5 Equifax N EFX 1.56 1.5 18 138.69 90.54 1032 102.12 5682 105.98 101.09 -1.74 -13.4sEquillium n Q EQ 19.27 9.21 8 16.50 161 19.27 12.83 +1.47 +17.9 Equinix Q EQIX 9.12 2.4 495.35 370.79 741 384.94 3327 401.68 380.82 -7.49 -15.1 EqtyBcsh n Q EQBK 44.30 31.32 16 36.61 114 37.00 35.74 +.25 +3.4 EquityCmw N EQC 2.50e 31 32.66 27.96 723 30.84 2812 30.90 29.88 +.93 +1.1 EqCm pfD N EQCpD 1.63 6.3 26.64 25.24 4 25.74 314 25.75 25.46 +.37 -2.3 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 28 98.53 79.78 159 97.55 1211 97.91 94.08 +3.56 +9.6 EqtyRsd N EQR 2.16 3.2 42 70.46 54.97 1106 67.48 7741 67.74 64.56 +3.04 +5.8tEquusTR N EQS 25 2.45 1.86 1.99 17 1.99 1.86 +.04 -17.1 EraGroup N ERA 7 14.23 8.98 61 11.34 237 13.15 11.03 -.21 +5.5 Ericsson Q ERIC .13e 1.4 9.45 5.84 8894 9.01 33110 9.16 8.89 +.11 +34.9sErieInd Q ERIE 3.36 2.5 33 134.26 106.63 20 134.12 163 147.17 129.80 +4.45 +10.1 Eros Intl N EROS 15.00 8.77 216 10.41 1052 10.55 10.00 +.14 +7.9 ErytechP n Q ERYP 30.56 6.63 2 7.71 11 8.38 7.71 +.30 -65.0 Escalade Q ESCA .50 4.1 13 15.25 11.07 8 12.16 56 12.42 11.75 -.20 -1.1 EscoTech N ESE .32 .5 20 70.20 51.55 118 65.30 421 66.59 63.51 +1.38 +8.4 Esperion Q ESPR 82.68 33.06 933 54.49 5260 60.99 52.72 -1.39 -17.2 Espey A ESP 1.00 3.6 21 32.55 21.51 0 27.62 9 28.30 27.01 +.46 +15.3 EsqFnHld n Q ESQ 29.45 15.96 8 25.05 63 25.30 23.03 +1.01 +26.9 EssaPh gs Q EPIX 7.34 2.00 3 2.92 21 3.37 2.90 -.04 -33.4 Essendant Q ESND .56 4.4 17.08 7.20 210 12.70 1002 12.74 12.65 -.03 +37.0 Essent N ESNT 9 50.08 32.73 1380 39.84 3092 43.37 39.19 +.12 -8.2 EssentPr n N EPRT 14.75 13.05 163 14.04 2001 14.37 13.45 +.57 +2.6 EssexPT N ESS 7.44 2.9 45 259.83 214.03 395 253.93 2481 257.00 247.72 +6.05 +5.2 EstLab n Q ESTA 30.71 20.05 3 25.99 141 26.25 23.91 +1.77 +5.0 EsteeLdr N EL 1.72f 1.2 46 158.80 120.46 1963 140.23 9151 143.40 138.39 -2.88 +10.2 Esterline N ESL 27 119.07 67.15 900 117.53 3391 117.98 116.96 +.09 +57.3tEstreAm n Q ESTR 13.38 4.08 14 4.17 49 4.30 4.07 -.22 -51.7 EtfSilver N SIVR 17.20 13.58 14.22 -13.9 EthanAl N ETH .76 3.8 13 30.10 18.71 338 19.81 2148 20.10 18.91 +.02 -30.7 Etrac2xMtg N MORL 3.31e 22.4 18.20 12.50 256 14.77 1263 14.90 14.54 +.19 -16.3 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 1 69.44 9 71.34 67.95 +2.50 -5.1 Etr2xHomb N HOML 70.00 24.10 25.40 -57.8 EtrCrdOil n N OILX 45.74 31.74 36.73 2 37.91 36.73 -4.04 +12.7 EtHiDLwV N HDLV 2.57e 10.1 32.98 23.54 6 25.42 26 25.85 24.40 +1.05 -21.0 Etr2xCEFd N CEFL 2.88 20.3 18.61 13.47 106 14.18 768 14.48 13.92 +.24 -21.7 EtrcDvsHi N DVHL 2.85e 15.7 21.12 17.01 3 18.12 24 18.40 17.76 +.43 -10.3 EtrWFxEn N LMLP 1.90e 13.1 19.00 13.19 9 14.50 50 15.01 14.17 +.30 -7.9 EtracReit N LRET 2.00e 8.3 27.26 19.32 1 24.03 7 24.03 22.96 +1.55 -8.6 VelShSP46 N BSWN 24.95 9.02 10.69 -40.1 Etr EnhGl N FIHD 191.45 150.00 23 165.17 108 166.87 159.35 +7.01 -4.0 FI EnhEu n N FIEE 202.02 131.19 4 144.51 11 148.22 142.63 +3.34 -18.5 Etr SP MLP N MLPZ .06p 51.00 31.45 1 34.59 12 35.02 34.35 +.47 -19.3 Etr MLP In N MLPQ .08p 44.40 25.63 54 30.10 254 31.70 28.60 +1.54 -20.1 EtrAlerTRt N AMUB .36p 19.27 16.38 17.47 0 +1.0 Etr2xLevLg N LBDC 2.89e 19.6 18.82 13.28 4 14.72 5 14.72 14.58 +.72 -9.7 EtrMtgReit N MRRL 1.70e 17.99 11.51 59 14.75 330 14.76 14.50 +.33 -16.7 EtrSCHiDv N SMHD 3.06e 18.5 20.96 14.27 40 16.53 116 16.96 16.24 +.24 -15.8sEtsy n Q ETSY 76 54.59 16.08 5683 52.01 35690 55.71 39.88 +9.17 +154.3 EuroTech Q CLWT 8.45 2.00 16 3.86 291 4.48 3.65 -.13 +16.6 Euronav n N EURN 2.41e 10.10 7.50 416 8.89 3759 9.44 8.84 -.64 -3.9 Euronet Q EEFT 26 120.12 70.67 407 110.85 2267 113.83 109.12 -.35 +31.5 EuroEqFd N EEA .17e 2.0 10.88 8.33 2 8.56 59 8.72 8.46 -.13 -13.3 Euroseas rs Q ESEA 3.87 1.08 1133 1.64 3100 1.83 1.40 -.17 -3.7 EvansBc A EVBN .92f 2.2 17 49.23 38.10 16 41.78 42 43.19 40.90 -.62 -.3tEveloBio n Q EVLO 16.75 8.07 28 8.04 121 10.09 8.02 -1.69 -50.5 Eventbr n N EB 40.25 24.67 366 32.52 1251 33.87 29.00 +2.41 -10.9 Ever-Glory Q EVK 8 4.50 1.96 1 3.99 3 4.00 3.85 -.01 +69.8 EverQuo n Q EVER 22.09 11.53 25 12.63 206 13.53 11.63 +.48 -29.9 Everbrdg n Q EVBG 63.00 23.87 411 56.46 3199 59.83 49.08 +4.62 +90.0 Evercore N EVR 2.00f 2.4 19 117.49 76.60 259 84.09 2091 86.76 81.45 +1.43 -6.6 EverestRe N RE 5.20 2.4 9 264.88 203.90 193 221.22 1136 224.92 219.31 +1.91 Evergy N EVRG 1.60 2.7 26 59.28 47.06 1381 58.35 6958 58.51 55.58 +2.52 +10.5 EveriHldgs N EVRI 9.82 6.08 452 7.10 3679 8.36 6.79 -.36 -5.8 EversrceE N ES 2.02 3.1 21 66.15 52.76 1222 65.14 6070 65.50 62.22 +2.95 +3.1 EvrspnTc n Q MRAM 11.48 6.33 73 7.72 268 8.00 6.97 +.67 +2.9sEvertec N EVTC .40 1.4 24 29.71 12.60 452 28.48 3286 29.71 28.05 -.04 +108.6 EvineLive Q EVLV 1.74 .76 28 1.16 572 1.24 1.12 +.06 -17.1 EvofemBio Q EVFM 12.56 1.07 29 3.40 131 3.97 3.38 -.50 +74.4 Evogene Q EVGN 4.20 2.50 1 2.95 11 2.97 2.64 +.20 -3.9 EvokePhm Q EVOK 3.40 1.85 30 2.76 224 3.06 2.60 +22.1 EvolentH n N EVH 29.05 10.30 716 25.19 6393 26.86 21.85 +2.37 +104.8 Evolus n Q EOLS 39.50 6.75 434 15.25 2052 16.55 14.50 -1.08 +32.6 EvolPetrol A EPM .40 4.3 16 12.83 6.35 157 9.40 744 10.54 9.35 -.54 +37.2 EvolvgSys Q EVOL .44 25.9 5 5.85 1.61 12 1.70 34 1.78 1.67 -.09 -63.8 EvoquaWt n N AQUA 25.36 8.60 973 9.68 4686 10.73 9.41 -.29 -59.2 ExOne Q XONE 12.50 6.16 207 9.44 1395 9.71 6.99 +2.28 +12.4 ExactSci h Q EXAS 81.22 37.36 1933 74.62 8802 78.48 72.19 +.42 +42.0 ExantasCap N XAN .20 1.8 12.09 8.51 74 10.94 419 11.27 10.87 -.21 +16.8 ResCap pfA N RSOpA 2.13 8.6 25.25 24.80 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.9 19.72 17.03 35 17.57 223 17.69 17.31 +.20 -9.8 ExTrRobo N ROBO .07e .2 46.20 34.17 407 37.04 1299 38.38 36.77 -.88 -10.4 Ber Gl Rs n N BRGL 28.14 23.92 25.28 0 25.28 25.28 +1.09 -3.0 Ber US Rs n N BERN 30.06 25.50 26.81 -.3 ExTTactUS N HTUS 29.30 24.04 2 26.83 9 26.90 26.62 +.09 -1.1 ETF IndExp N TETF 21.64 17.30 0 18.50 2 18.67 18.39 +.25 -2.8 RxVlmxInF A VMIN 46.55 2.37 79 2.90 330 2.99 2.72 +.18 -91.6 ETEMeCmc N EMQQ .02p 43.50 25.90 67 27.64 495 29.93 27.36 -1.88 -27.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 44

ExelaTch n Q XELA 7.34 4.15 597 5.28 1098 6.54 5.19 -.86 +2.5 Exelixis Q EXEL 21 32.20 13.42 4234 16.67 23196 18.19 16.39 -.74 -45.2sExelon N EXC 1.38 3.1 13 45.05 35.57 5877 45.04 35510 45.30 43.56 +1.64 +14.3 ExlSvcHld Q EXLS 48 67.06 52.52 140 58.44 1243 59.16 56.13 -.35 -3.2 Expedia h Q EXPE 1.28 1.0 57 139.77 98.52 1676 124.04 9336 128.69 123.81 -2.47 +3.6 ExpdIntl Q EXPD .90f 1.3 23 78.16 57.30 1040 71.73 8158 73.64 68.45 +2.54 +10.9 Exponent s Q EXPO .52 1.0 41 54.58 34.90 166 52.83 1181 53.74 50.20 +2.14 +48.6 Express N EXPR 30 11.69 6.17 1795 9.20 8199 9.64 8.97 -.10 -9.4sExpScripts Q ESRX 13 100.43 59.17 3387 98.48 18735 100.43 96.75 +1.74 +31.9 ExtendStay Q STAY .88f 4.8 39 22.44 15.73 920 18.48 5736 18.69 17.77 +.47 -2.7 Exterran n N EXTN 33.69 20.76 199 22.97 927 23.18 21.19 +1.59 -26.9 ExtraSpce N EXR 3.44 3.8 22 101.96 77.53 674 90.75 4663 91.28 87.00 +3.53 +3.8 ExtrOilGs n Q XOG 17.42 7.20 2911 8.43 37230 10.31 8.00 +.18 -41.1 ExtrmNet Q EXTR 15.55 4.81 1693 6.57 14711 6.86 6.38 +.03 -47.5 ExxonMbl N XOM 3.28 4.1 15 89.30 72.16 15070 80.87 73494 83.75 79.70 -.26 -3.3 EyePtPh Q EYPT 3.94 .93 304 2.30 1870 2.52 2.02 -.17 +113.0 EyegatePh Q EYEG 1.38 .28 110 .32 814 .37 .32 -.04 -70.1 Eyegate wt Q EYEGW .21 .06 .18 +20.0 Eyenovia n Q EYEN 10.74 2.94 12 3.96 78 4.00 3.65 +.04 -60.1tEzcorp Q EZPW 13 15.10 9.27 1215 9.41 3031 10.29 9.21 -.69 -22.9F -:F5 Netwks Q FFIV 24 199.71 119.40 933 183.24 3707 190.08 177.03 +2.95 +39.6 FAT Br n Q FAT .48 7.0 11.45 5.54 21 6.87 57 6.93 6.20 +.29 -23.0 FB Finl n N FBK .24 .6 14 45.43 33.12 77 37.77 273 38.34 36.53 +.59 -10.1 FBL Fn N FFG 1.84 2.6 16 85.70 64.00 14 71.36 77 71.99 68.83 +1.92 +2.5 FCB Fin N FCB 13 62.95 37.65 461 39.19 2764 40.31 38.99 -.36 -22.9 FFBW n Q FFBW 11.79 10.30 10.90 54 11.08 10.90 -.10 -1.1 FGL Hldg n N FG 10.74 7.54 811 7.89 3370 8.10 7.62 -.02 -21.6 FLIR Sys Q FLIR .64 1.3 29 63.88 45.00 1166 48.40 7208 49.71 46.34 +1.04 +3.8 FMC Corp N FMC .66 .8 16 98.70 72.73 1242 83.57 11668 85.00 80.23 +3.11 -11.7 FNBCp PA N FNB .48 3.9 12 14.92 11.03 1715 12.21 12976 12.48 11.96 +.12 -11.6 FNB FL pfE N FNBpE 30.00 26.80 9 27.85 28 27.96 27.09 +.83 -4.8 FNCB Bc n Q FNCB .20f 2.1 86 12.00 7.97 9 9.50 19 9.50 9.15 +.35 +2.7 FTFQAntiB N BTAL 21.82 18.31 15 21.18 48 21.22 20.92 +.23 +9.8 FTFQMom N MOM 26.26 23.71 24.44 4 24.51 24.32 +.73 +1.7 FTFQValu N CHEP 27.13 21.75 22.67 4 22.67 21.95 +.44 -13.1 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.12 3 24.12 23.93 +.33 -2.9 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 17 67.70 41.90 23 49.75 105 52.63 49.16 -.16 +12.4 FS Bncp Q FSBW .56 1.2 10 66.40 42.02 15 46.75 52 47.76 45.89 +.45 -14.3 FS Invest N FSIC .76 11.6 8 8.30 6.23 976 6.57 5808 6.85 6.37 +.22 -10.6 FSB Bcp n Q FSBC 18.50 16.01 16.77 9 17.33 16.45 +.16 -1.3 FTD Cos Q FTD 10.92 1.98 373 2.79 2025 2.95 1.99 +.52 -61.2tFTE Net n A FTNW 26.25 7.70 163 7.19 584 9.39 6.70 -2.17 -56.5 FTI Cnslt N FCN 30 81.91 39.57 402 68.95 2069 69.91 65.88 +1.65 +60.5 FTS Intl n N FTSI 22.60 9.38 480 12.76 2784 13.65 12.13 -.30 -34.9 FVCBkcp n Q FVCB 65 20.30 16.43 27 18.93 43 18.94 18.00 +.45 -5.3sFabrinet N FN 21 54.70 24.02 391 51.16 3877 54.70 44.65 +4.61 +78.3 Facebook Q FB 27 218.62 139.03 17305 144.96 98813 153.01 144.07 -5.39 -17.9 FactsetR N FDS 2.56 1.1 28 237.29 183.89 269 230.76 1125 232.60 222.75 +7.25 +19.7 FairIsaac N FICO .08 50 241.10 150.50 166 196.33 1580 201.37 188.61 +6.26 +28.2tFalcMinrl Q FLMN .90 10.0 11.70 9.12 417 9.00 611 9.96 7.40 -.45 -6.3 FDaves Q DAVE 9.65 3.55 10 4.75 136 5.70 4.44 -.33 -27.5tFangHldg N SFUN .20e 11.2 1 5.69 1.84 1376 1.78 8437 2.06 1.74 -.23 -68.1 Fanhua Q FANH .90e 3.2 47 38.24 15.00 81 27.97 876 29.70 26.98 +.47 +29.4 FarPtAc un N FPAC/U 10.45 10.06 10.22 10 10.25 10.13 -.03 +.6 Farfetch n N FTCH 32.40 18.39 2213 23.27 5894 24.70 20.37 +1.96 -18.2tFarmerBrs Q FARM 35.05 23.02 101 24.97 810 25.88 23.02 +1.38 -22.3 FarmMer s Q FMAO .56 1.4 26 49.99 34.46 4 41.00 25 41.97 40.36 -.53 +.5 FarmersNB Q FMNB .32f 2.4 15 16.90 12.80 18 13.48 86 14.36 13.19 -.65 -8.6 Farmland N FPI .20m 2.7 68 9.68 5.15 188 7.48 1149 7.85 6.73 +.48 -13.8 Farmln pfB N FPIpB 1.50 6.7 26.83 17.30 28 22.37 103 22.84 21.84 +.42 -13.2 FaroTech Q FARO 70.20 43.26 47 46.56 475 50.08 43.61 +2.56 -.9 Fastenal Q FAST 1.60 2.9 22 61.14 46.72 4099 54.76 15806 55.24 52.30 +2.00 +.1 FateThera Q FATE 16.94 3.80 573 12.82 4366 15.98 12.70 -1.93 +109.8 Fauquier Q FBSS .48 2.2 29 26.90 18.99 21.80 7 24.12 21.80 -2.63 -.5 FedExCp N FDX 2.60 1.2 10 274.66 207.90 1695 224.40 6557 231.81 221.58 +2.74 -10.1 FedNatHld Q FNHC .32 1.4 20 26.76 12.84 111 22.21 261 23.92 20.78 +.83 +34.0 FedAgric N AGM 2.32 3.2 99.11 64.69 31 72.52 122 75.86 70.13 +.72 -7.3 FdAgricA N AGM/A 2.32 3.4 20 87.76 61.62 68.17 1 68.17 65.16 +1.68 -6.3 FAgMt pfA N AGMpA 1.47 5.9 26.25 24.50 2 24.94 5 25.13 24.81 -.18 -.8 FAgMt pfB N AGMpB 1.72 6.5 27.47 25.52 1 26.40 11 26.50 26.05 +.42 +.2 FAgMt pfC N AGMpC 1.50 5.8 28.64 25.25 0 26.00 1 26.00 25.75 +.25 -6.5 FedRlty N FRT 4.08 3.2 22 134.52 106.41 284 128.66 1527 129.29 122.81 +5.89 -3.1 FedRlt pfC N FRTpC 1.25 5.5 25.48 21.29 4 22.57 49 23.66 22.50 -.68 -10.3 FedSignl N FSS .32f 1.4 22 28.32 18.37 334 22.79 1800 24.52 22.23 +.40 +13.4 FedlStAc n Q FSAC 11.00 9.65 0 10.09 8 10.09 9.70 +.16 +3.9 FedInvst N FII 1.08 4.3 9 36.76 22.06 799 25.19 4290 25.41 24.18 +.32 -30.2 FedPMu N FMN .88 7.1 14.46 12.11 25 12.35 228 12.37 12.21 +.12 -12.0 FenncPhr n Q FENC 14.99 6.28 38 7.61 311 8.23 7.00 +.06 -24.1 Ferrari n N RACE 149.85 103.65 1458 110.07 5399 118.78 108.83 -9.46 +5.0 Ferrellgs N FGP .40 24.5 5.07 1.52 270 1.63 923 1.85 1.60 -.17 -61.9 Ferro N FOE 15 25.50 15.59 1746 18.50 6501 19.30 16.81 +.11 -21.6 Ferrogl n Q GSM .24 3.6 13 17.61 5.77 310 6.58 1757 6.86 6.47 -.12 -59.4 FiatChrys N FCAU 24.95 14.97 2496 16.26 18764 16.94 16.08 +.09 -8.9 FibriaCelu N FBR .09e .5 22.05 13.34 1403 18.66 4564 19.36 18.46 -.77 +26.9 Fibrocll rs Q FCSC 10.25 1.75 76 2.15 331 2.29 2.10 -.08 -32.8 FibroGen Q FGEN 68.55 38.52 515 42.06 4500 45.48 41.46 -2.77 -11.3 FidCorpBd N FCOR 1.58 3.3 51.02 46.30 1 47.61 28 47.75 47.37 +.21 -6.5 FidLtdTm N FLTB .98 2.0 50.43 49.05 23 49.17 98 49.22 49.06 +.01 -1.9tFidTotBd N FBND 1.20e 2.5 50.48 47.92 28 48.00 246 48.09 47.92 +.05 -4.5 FidD&D n Q FDBC .96 1.5 83 75.00 36.99 1 62.00 9 64.50 61.50 -1.76 +50.1 FidCnsDis N FDIS .40e .9 45.84 36.00 101 42.86 3482 43.70 41.82 +.69 +9.6 FidCnsStpl N FSTA .87e 2.5 35.47 29.50 142 34.26 784 34.35 33.27 +.97 -.1 FidEnergy N FENY .53e 2.8 22.21 17.78 232 19.00 1000 19.58 18.68 +.17 -5.2 FidFinan N FNCL .60e 1.5 43.90 36.44 225 39.36 1169 39.88 38.54 +.93 -3.5 FidHlthCre N FHLC .70e 1.5 47.18 38.45 208 45.17 2471 45.62 43.56 +1.49 +13.0 FidIndls N FIDU .56e 1.5 41.28 34.25 60 36.97 444 37.54 36.25 +.64 -4.5 Fid Val n N FVAL 35.47 30.71 27 33.65 180 34.12 33.00 +.69 +2.4 Fid Qual n N FQAL 35.05 30.32 29 33.18 107 33.41 32.39 +.81 +4.4 FidInfoTch N FTEC .42e .8 60.90 47.94 284 55.05 2688 56.33 53.72 +.39 +10.2 Fid Moment N FDMO 35.68 29.81 16 33.19 96 33.80 32.26 +.75 +6.1 Fid LowVol N FDLO 34.00 28.95 420 33.15 567 33.19 32.16 +1.02 +8.3 Fid RisR n N FDRR 32.80 28.92 130 31.78 682 32.06 30.94 +.88 +3.7 Fid CoreD n N FDVV 31.13 27.16 43 30.14 393 30.49 29.60 +.63 +5.1 FidMsciRE N FREL .86e 3.6 25.45 21.73 140 24.08 906 24.14 23.32 +.78 -2.5 FidUtils N FUTY 1.21e 3.3 37.01 30.99 322 36.12 1214 36.29 35.13 +1.18 +4.7 FidTelecm N FCOM .76e 2.5 32.96 27.59 40 30.59 583 31.25 30.31 -.12 -1.1 FidelMatls N FMAT .53e 1.7 37.11 28.72 30 31.24 230 31.97 30.80 +.33 -10.8 FidNasdIdx Q ONEQ 2.29e .8 319.34 260.03 39 291.00 238 297.19 284.35 +2.59 +7.3 FidlNatFn N FNF 1.28f 3.8 13 42.52 31.14 1268 33.66 6880 33.94 32.50 +.76 -14.2 FidNatInfo N FIS 1.28 1.2 20 110.83 89.31 907 107.47 7188 107.79 103.29 +3.82 +14.2 FidelSo Q LION .48 2.0 15 27.05 20.28 59 23.61 283 24.23 22.93 +.01 +8.3 FidClayOp N FMO 1.72f 15.9 15.43 10.11 159 10.81 672 11.25 10.38 +.48 -17.8 FidusInvst Q FDUS 1.56a 11.1 9 16.60 12.63 54 14.07 352 14.32 13.68 +.32 -7.3 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 2 25.35 4 25.53 25.25 +.05 +1.4 FiestaRst Q FRGI 30.88 15.66 335 20.05 3099 25.92 17.96 -5.49 +5.5 FifthThird Q FITB .72 2.6 10 34.67 24.10 6387 27.96 31524 28.10 27.30 +.60 -7.8 FifthT pf Q FITBI 1.66 6.1 30.00 26.80 11 27.34 68 27.37 27.06 +.24 -4.1 51job Q JOBS 114.63 52.15 254 63.30 1701 67.20 59.20 -2.34 +4.0 58.com N WUBA 71 89.90 56.70 1271 60.50 3847 68.90 59.75 -9.01 -15.5 FnclInst Q FISI .96 3.3 14 34.35 26.48 32 29.13 175 30.40 28.55 +.21 -6.3 Finisar Q FNSR 25.41 14.25 23731 21.79 32419 22.71 16.54 +5.10 +7.1 FinjanH Q FNJN 3 5.54 1.66 144 3.87 818 3.92 3.59 +.04 +79.2sFireEye Q FEYE 20.61 13.40 5302 19.35 39029 20.61 18.23 +.68 +36.3 FstAFin n N FAF 1.52 3.3 19 62.71 41.96 480 46.56 3955 47.19 44.48 +1.63 -16.9sFstBcpPR N FBP 32 9.68 4.48 924 9.53 10991 9.68 9.20 +.20 +86.9 FstBcpME Q FNLC 1.16 4.1 16 32.33 25.03 8 28.25 43 28.69 27.35 -.04 +3.7 FtBcpNC Q FBNC .40 1.0 20 43.14 33.88 61 38.10 470 39.24 37.01 +.44 +7.9 FstBcMiss Q FBMS .20 .6 25 43.53 29.75 16 35.99 150 37.70 34.49 -1.64 +5.2 FstBkNJ Q FRBA .12 1.0 16 15.00 11.15 9 11.77 108 11.93 11.66 +.02 -15.0 FstBusey rs Q BUSE .80 2.8 17 33.25 26.61 75 28.18 436 28.72 27.75 +.16 -5.9 FBusnFn s Q FBIZ .56 2.8 15 26.95 19.55 13 20.24 52 21.58 20.22 -.37 -8.5 FrstCap Q FCAP .92 2.3 17 47.42 35.07 0 39.50 2 42.58 39.50 -4.50 +7.5 FtChoBc n Q FCBP .80 3.4 33.50 20.81 3 23.25 63 24.05 22.21 +1.18 -16.2 FCtzBA Q FCNCA 1.60f .4 22 488.44 387.22 17 441.42 108 444.65 428.17 +12.67 +9.5 FstCwlth N FCF .36 2.6 17 17.91 12.01 718 13.88 3841 14.07 13.15 +.43 -3.1 FCmtyBsh Q FCBC .84 2.4 19 36.09 25.85 31 34.58 182 34.98 34.03 +.03 +20.4 FCmtyCp Q FCCO .40 1.7 19 26.25 20.33 12 23.83 87 23.90 21.87 +1.78 +5.4 1stCnstBn Q FCCY .30f 1.5 14 27.00 16.15 5 20.13 32 20.63 19.78 +.36 +10.0 FstData n N FDC 10 26.62 14.73 4390 18.65 50907 19.66 18.18 -.10 +11.6 FstDefiF s Q FDEF .68 2.5 10 35.00 25.14 28 27.32 185 29.09 27.12 +.19 +5.1 FFnclOH Q FFBC .80 3.0 14 33.70 24.05 244 26.66 1644 27.26 26.37 +.05 +1.2sFstFnBksh Q FFIN .84 1.3 31 63.91 43.05 293 63.79 1373 64.15 60.97 +2.21 +41.6 FstFnIN Q THFF 1.02 2.2 15 53.05 40.75 8 47.26 43 48.09 46.15 +.86 +4.2 FstFnNwst Q FFNW .32 2.0 18 21.82 13.13 8 15.80 61 16.36 15.14 +.49 +1.9 FstFound s Q FFWM 18 20.43 14.00 120 16.20 672 16.62 15.16 -.19 -12.6 FstGtyBc n Q FGBI .64b 2.8 29.50 20.70 5 22.49 156 24.13 22.20 +.19 -10.0 FsHawaii n Q FHB .96 3.8 32.36 22.91 1029 25.50 5760 25.89 24.56 +.46 -12.6 FstHorizon N FHN .48 2.9 14 20.86 14.94 4549 16.31 18496 16.85 16.17 -.15 -18.4 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 2 25.05 10 25.13 25.02 -.03 -.6 FstInRT N FR .87 2.7 21 34.04 27.61 340 31.71 1929 32.12 30.84 +.82 +.8 FIntntBcp Q INBK .24 .9 11 42.40 23.81 32 25.30 205 27.17 25.22 -.49 -33.7 FIntBc26 n Q INBKL 1.50 5.9 26.52 24.75 3 25.22 3 25.65 25.18 -.28 -4.9 FstIntBc A Q FIBK 1.12 2.6 18 47.05 36.00 224 42.73 1034 43.19 41.88 +.90 +6.7 FMajSilv g N AG 8.48 4.93 2589 5.40 11251 6.00 5.33 -.52 -19.9 FstMerch Q FRME .88 2.1 16 50.44 37.60 101 41.42 586 42.18 40.86 -.06 -1.5 FstMidIll Q FMBH .72f 1.9 16 42.46 30.01 21 37.06 110 37.99 36.72 -.16 -3.8 FMidBc Q FMBI .44 1.9 17 27.70 21.25 486 23.18 2631 23.70 22.81 -.10 -3.5 FstNwBc n Q FNWB .03p 43 18.35 13.56 38 15.45 102 15.60 15.04 +.42 -5.2 FstRepBk N FRC .72 .8 19 106.75 84.48 568 92.90 2966 94.16 91.70 +.70 +7.2 FstRep pfB N FRCpB 1.55 6.0 25.63 FstRep pfD N FRCpD 1.38 5.7 25.84 23.07 9 24.09 42 24.23 23.84 +.13 -5.6 FstRep pfF N FRCpF 1.43 5.8 26.84 23.50 4 24.76 51 24.84 24.28 +.35 -4.0 FtRepB pfH N FRCpH 1.28 5.4 25.97 22.85 7 23.61 71 23.74 23.27 +.36 -7.0 FtRpBk pfG N FRCpG 26.67 23.00 21 23.94 94 23.96 23.52 +.37 -7.4 FstSavFin Q FSFG .60 .9 15 80.01 56.10 1 63.62 5 65.00 63.62 -1.38 +11.6 FstSolar Q FSLR 26 81.72 36.51 1155 42.22 8432 46.09 41.49 -.78 -37.5 1stSource Q SRCE 1.00 2.1 16 59.33 39.93 47 47.52 191 49.17 46.81 +.48 -3.9 FTNDXTc Q QTEC .58e .8 83.42 67.34 1321 73.23 2104 75.21 71.75 +.50 +1.8 FtTr AbsRet Q FAAR .84e 34.79 26.93 9 27.08 43 27.70 27.01 -.02 -7.7 FtTr 22 n N FIV 9.54 8.88 62 9.12 290 9.14 9.02 +.09 -.1 FT RisDv n Q SDVY .11e .5 22.04 19.07 1 20.15 24 20.50 19.92 +.52 -4.1 FtTrGlob N FAM .90 9.8 11.94 9.05 43 9.19 274 9.28 9.12 +.09 -20.6 FT MCGr N FNY .15e .4 47.20 37.50 83 41.43 447 42.49 40.61 +.30 +5.7 FT AsiaPc Q FPA 1.01e 3.6 38.10 26.70 0 28.38 10 28.95 28.13 +.06 -20.5 FT Europe Q FEP .65e 1.9 42.49 32.72 106 34.33 797 35.11 34.19 -.38 -12.1 FT LatAm Q FLN 2.01e 10.8 23.23 17.33 5 18.59 27 19.52 18.26 -.66 -9.0 FT Brazil Q FBZ 1.62e 12.0 17.67 10.42 8 13.54 722 14.31 13.35 -.69 -12.8 FT China Q FCA .68e 2.7 34.79 23.29 1 24.80 5 25.51 24.79 -.98 -16.5 FT Japan Q FJP .77e 1.5 63.38 49.72 8 52.49 87 53.27 51.74 +.44 -12.4 FT SKorea Q FKO .59e 2.6 32.08 21.65 0 22.72 40 23.08 22.70 -.11 -23.1 FT DevMkt Q FDT .96e 1.8 67.22 50.63 123 53.09 610 54.29 52.78 -.15 -14.9 FT EmMkt Q FEM .64e 2.7 31.32 22.22 38 23.41 1260 24.37 23.20 -.45 -16.1 FT Germny Q FGM 1.04e 2.5 55.51 39.90 1 41.87 25 42.95 41.87 -.49 -18.2 FT MCVal N FNK .40e 1.1 37.99 32.55 2 34.84 128 35.35 34.50 +.54 -3.9 FT Canada Q FCAN .29e 1.3 27.35 21.62 12 22.07 28 22.99 21.98 -.50 -16.8 FT UK Q FKU 1.57e 4.3 43.39 34.25 2 36.10 42 36.72 36.02 +.03 -9.5 FT Switzld Q FSZ .78e 1.7 56.74 44.18 16 46.73 137 47.57 46.59 -.77 -11.4 FT HKong Q FHK 2.82e 8.3 46.25 32.03 1 33.80 8 34.99 33.80 -.78 -20.3 FT SCGr N FYC .04e .1 53.19 39.88 29 46.43 504 47.92 45.96 -.15 +9.2 FT EmMSC Q FEMS 1.65e 4.9 47.47 31.49 18 33.79 158 34.98 33.42 -.06 -22.0 FTDvMkSC Q FDTS .97e 2.6 48.51 35.18 0 37.13 5 37.73 36.90 -.08 -16.4 FT SCVal N FYT .26e .7 40.30 33.87 6 36.32 120 37.01 35.97 +.33 -1.5 FT EurzAlp Q FEUZ .50e 1.3 48.43 35.77 4 37.51 99 38.40 37.17 -.64 -14.6 FT MegaCp N FMK .44e 1.2 37.50 32.12 4 35.89 16 36.32 35.15 +1.20 +7.1 FstT BICK Q BICK .34e 1.4 33.60 24.13 6 24.83 85 26.26 24.83 -1.13 -17.8 FTEurSelDv N FDD 1.09e 8.5 14.79 12.18 261 12.82 963 12.93 12.59 +.26 -6.6 FTDJMic N FDM .49e 1.0 53.34 44.09 6 46.71 54 47.46 46.49 -.37 -1.6 FT DynEq N FDEU 1.45 10.1 20.20 13.78 70 14.31 376 14.94 14.20 +.11 -23.5 FtTrInOp n Q FCEF .36 1.7 23.00 20.04 2 20.90 33 21.14 20.54 +.39 -5.2 FtTrMun n Q MCEF 19.04 16.96 1 17.13 2 17.14 17.10 +.08 -8.6 FtTEqCom N ERM 23.79 21.03 1 22.59 16 22.84 22.20 +.50 +1.1 FtT EqTact N TERM 23.97 19.41 30 22.67 46 22.88 22.16 +.60 +1.4tFtTrOpp n Q FIXD 1.52 3.1 51.60 48.29 108 48.58 293 48.58 48.29 +.17 -4.3 FTNsdGrid Q GRID .19e .4 53.73 41.07 28 43.04 55 44.15 42.82 -.50 -15.6 FTMltAInc Q MDIV 1.20e 6.6 19.45 17.60 51 18.18 546 18.31 18.04 +.18 -4.4 FT PfdSec N FPE 1.02e 5.4 20.19 18.67 886 18.85 4997 18.87 18.78 +.05 -5.8 FTNsqTDv Q TDIV .86e 2.4 38.86 33.35 416 35.96 925 36.72 35.41 +.41 +2.2tFTLwDOpp Q LMBS 1.41 2.8 52.03 50.78 198 50.84 1197 50.88 50.78 -.01 -1.5 FT BuyInc Q FTHI .96 4.3 24.00 21.29 7 22.46 23 22.72 22.07 +.51 -3.6tFT StratInc Q FDIV 2.34 4.8 52.20 46.10 9 48.56 42 48.62 46.10 +.72 -5.0 FT HdgBuy Q FTLB .66 3.0 23.65 21.11 5 22.19 32 22.44 21.88 +.38 -3.8 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 519 60.02 3001 60.03 59.98 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.97 122 30.20 1122 30.58 29.51 +.57 +1.1 FT SSICv Q FCVT .48a 1.7 32.38 27.52 22 29.03 272 29.55 28.81 +.05 +1.3 FT DWF5 Q FV .18e .6 31.80 25.56 137 27.79 2838 28.56 27.33 +.03 +.8 FT HeitGl N PRME 21.67 17.96 1 19.64 3 19.64 19.07 +.58 -1.6 FT SPIntDv Q FID .86e 5.2 19.83 15.86 1 16.44 5 16.45 16.27 +.25 -11.8 FT AmIndR Q AIRR .08e .3 28.70 22.55 25 25.61 86 26.27 25.09 +.42 -6.6 FT AI Rob n Q ROBT .07p 32.86 26.72 10 29.04 37 29.65 28.73 +.03 +1.0 FT US Eq Q RNDV .35e 1.6 23.04 20.56 0 21.50 7 21.71 21.17 +.50 -.9 FT SmCap Q RNSC .22e 1.0 23.70 20.00 6 21.57 7 21.86 21.57 +.23 +.3 FT MdCap Q RNMC .19e 23.12 19.99 10 21.21 13 21.33 20.93 +.32 -2.3 FT LgCap Q RNLC .18e 23.27 20.50 34 21.73 35 21.95 21.53 +.24 -.2 FT EM Sl n N RNEM 59.26 45.46 3 47.77 7 49.46 47.72 -.14 -12.3 FT DevInt Q RNDM .45e 55.12 46.18 6 47.58 9 48.20 47.43 +.27 -8.8 FTNsTrn ef Q FTXR .33e 1.4 27.65 23.07 0 24.26 1 24.61 24.13 +.25 -6.4 FTNsSem ef Q FTXL .14e .5 36.21 25.11 4 27.81 20 28.53 27.39 -.24 -8.2sFsTrNsRt ef Q FTXD .82e 3.3 25.09 19.43 2 24.63 101 25.09 23.87 +.69 +14.8 FTNasPh ef Q FTXH .51e 2.3 23.94 19.88 1 22.29 11 23.04 22.28 +.05 +4.2 FTNsOil ef Q FTXN .37e 1.7 26.12 18.91 5 21.18 60 21.94 20.70 +.00 +.3 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.98 1 19.98 19.98 +.45 -3.9 FTNsBk ef Q FTXO .40e 1.5 32.44 24.63 240 26.87 1611 27.19 26.36 +.43 -8.5 FTDorW n Q FVC .17e .7 29.78 23.82 99 25.88 469 26.55 25.49 +.03 +.8 FT DWInt Q IFV .32e 1.7 24.24 17.73 222 18.45 945 18.99 18.30 -.42 -17.1 FT LgShEq N FTLS .16e .4 41.72 37.47 6 38.96 67 39.29 38.49 +.53 -.8 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 4 36.31 23 36.75 36.30 -.04 -13.9 FT MunHI n Q FMHI 1.68 3.4 53.47 49.43 49.58 5 49.70 49.49 +.09 -1.8 FT RivAsia Q RFAP 1.14e 2.2 64.93 49.66 2 52.16 17 53.10 51.99 -.24 -13.9 FT RivDev Q RFDI 1.09e 1.9 68.99 53.82 59 56.17 262 57.37 55.94 -.39 -12.3 FT RvfrDyE Q RFEM 1.12e 2.0 79.04 54.05 19 57.20 55 59.22 56.84 -1.01 -18.8 FT RivEur Q RFEU .95e 1.7 70.58 55.15 3 57.35 41 58.66 57.29 -.78 -12.2 FT PfInc n N FPEI 20.30 18.24 26 18.88 107 18.92 18.76 +.13 -6.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 49.35 13 49.35 48.95 +.14 -4.3 FT VolIn n N HDMV 36.34 30.84 4 31.96 33 32.22 31.53 +.42 -6.9 FT VolD n N HUSV 24.32 21.53 14 24.01 154 24.01 23.24 +.88 +4.5 FTEgyInco A FEN 2.32 11.7 28.00 19.23 82 19.91 459 20.21 19.34 +.48 -24.9 FTEnInfra N FIF 1.32a 8.9 18.90 14.00 70 14.81 516 14.84 14.30 +.49 -16.9 FtTrEnEq N FFA .96 6.3 16.73 14.01 35 15.16 205 15.20 14.50 +.63 -6.4 FTCapStrn Q FTCS .59e 1.1 55.99 48.51 239 53.57 1104 53.94 51.93 +1.64 +5.0 FTArcaBio N FBT 159.85 117.85 337 137.98 1067 144.31 136.74 -3.31 +10.8 FTDJInet N FDN 147.73 105.11 510 127.09 2980 131.53 124.84 -.47 +15.7 FTN100ExT Q QQXT .14e .3 53.48 45.83 3 50.13 23 51.11 49.57 +.83 +3.1 FsTrGrEn Q QCLN .08e .4 21.73 17.61 18 19.25 97 19.58 19.07 -.01 -5.2 FTrTUSAlp Q TUSA .24e .7 36.63 31.17 6 33.38 32 34.01 32.78 +.40 +.9 FT RNG N FCG .22e 1.1 24.67 18.51 199 19.84 1177 20.71 19.45 +.52 -12.9 FstTrDrcy ef Q DWPP .27e .9 30.85 27.15 1 28.80 15 29.20 28.39 +.37 +.1 FT ConDis N FXD .30e .7 45.57 38.00 28 41.48 705 42.18 41.07 +.26 -1.4 FT ConStap N FXG .75e 1.6 51.57 44.32 31 48.00 179 48.09 46.69 +1.16 -1.4 FT Engy N FXN .33e 2.2 18.22 12.83 967 15.11 2613 15.75 14.74 +.02 -2.4 FT Fincl N FXO .65e 2.1 32.97 28.74 122 30.58 903 30.85 29.88 +.70 -2.4 FT HlthCr N FXH 85.31 65.80 13550 78.67 18388 80.15 76.39 +1.61 +12.7 FT IndPrd N FXR .16e .4 43.24 35.29 27482 38.52 40365 39.02 37.58 +.74 -5.1 FT Matls N FXZ .37e 1.0 46.43 34.40 87 37.78 273 38.66 37.40 +.23 -13.8 FT Tech N FXL .13e .2 64.83 49.52 949 56.46 1680 58.08 54.92 +.41 +10.0sFT Utils N FXU .67e 2.4 28.58 23.46 278 28.34 1343 28.58 27.71 +.66 +8.9 FTCloudC Q SKYY .13e .2 57.07 43.75 355 52.65 1493 54.09 51.59 +.45 +14.8 FTDJGlDiv N FGD 1.42e 5.9 28.07 22.88 69 24.20 383 24.60 24.07 +.18 -8.1 FTNdqAuto Q CARZ .88e 2.6 45.00 32.23 1 33.70 9 34.61 33.53 -.83 -20.2 FT EurE n Q FPXE 19.49 17.60 0 18.34 1 18.65 18.31 -.05 -5.9 FT GblAg rs Q FTAG .38e 1.5 29.98 22.77 0 24.66 1 24.66 24.30 +1.15 -12.4 FT GblNRs Q FTRI .45e 3.7 13.25 11.67 17 12.12 18 12.37 12.07 +.02 -2.1 FT Cybersc Q CIBR .03e .1 28.92 21.41 121 25.76 952 26.77 25.04 +.34 +11.4 FTIntlIPO Q FPXI .28e .9 39.87 30.22 0 31.93 8 32.70 31.70 +.11 -9.8 FT GlbRE N FFR .75e 1.7 46.68 41.42 2 44.46 10 44.62 43.60 +1.31 -2.2 FT NAEngy N EMLP .93e 4.0 25.03 21.43 227 23.35 2140 23.45 22.71 +.73 -4.9 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 102 47.88 1077 47.92 47.83 +.03 -.3 FTTactHY Q HYLS 2.64 5.6 49.08 46.88 185 47.19 1016 47.39 47.09 +.03 -2.8tFT GlbCmd Q FTGC .26e 21.88 19.14 67 19.12 458 19.56 18.99 -.41 -7.7 FT HiLgSh N FSD 1.20 8.5 16.88 13.83 101 14.16 506 14.27 13.91 +.24 -13.8 FT USIPO N FPX .32e .5 75.99 64.87 32 68.80 1283 69.97 67.45 +1.01 +.8 FTChnd N FNI .19e .6 43.90 29.74 33 31.25 281 32.91 31.13 -.92 -21.1 FT Dow30 n N EDOW 23.96 19.75 569 23.55 717 23.74 22.89 +.82 +6.4 FT EngCn N FLM .58e 1.1 63.91 49.02 1 51.11 14 52.75 51.11 +.09 -14.1 FT Wtr N FIW .21e .4 51.71 44.56 24 48.09 153 49.09 46.85 +1.27 -1.3 FT IntPfd N FPF 1.95 9.5 25.10 20.00 110 20.43 975 20.69 20.42 -.04 -16.2 FT LCCore N FEX .58e 1.0 63.26 54.72 126 58.63 436 59.42 57.48 +1.01 +.2 FT LCGr N FTC .24e .4 70.93 59.03 66 63.98 298 65.04 62.49 +.98 +4.6 FT LCVal N FTA .82e 1.6 57.69 49.12 40 52.37 317 52.99 51.52 +.92 -4.1 FT MLP&E N FEI 1.42 12.6 16.50 10.97 194 11.23 961 11.46 11.09 +.12 -27.7 FT MgdMu Q FMB 1.35 2.6 53.82 51.51 58 51.86 302 51.91 51.57 +.32 -3.1 FT MCCore N FNX .51e .8 73.11 61.57 37 65.88 691 67.19 65.10 +.62 +.2 FTMstrDv N FDL .79e 2.6 31.14 27.37 210 29.84 1061 29.98 29.11 +.79 -.8 FTFutStrt N FMF 51.53 37.80 48.17 6 50.27 48.02 +.35 +1.2 FstTrMtg N FMY 1.02 7.8 14.43 12.74 3 13.05 55 13.10 12.83 -.00 -8.3 FT MultCG N FAD .20e .3 77.78 62.52 6 69.10 199 70.81 68.07 +.48 +5.3 FT MultCV N FAB .45e .8 59.34 51.70 2 54.64 36 55.50 54.23 +.51 -4.1 FTNDXEq Q QQEW .27e .5 64.33 55.25 20 59.55 143 60.86 58.52 +.56 +2.8 FT NsdABA Q QABA .75e 1.5 58.63 45.74 38 49.72 303 50.35 49.06 +.44 -5.2 FTSmartph Q FONE .86e 1.9 55.89 42.56 46.20 148 46.45 45.27 +.91 -11.5 FT MLPEn N FPL 1.26 14.3 13.49 8.47 127 8.84 676 8.97 8.55 +.31 -25.5 FT REIT N FRI .39e 1.7 24.38 20.20 15 23.47 138 23.52 22.58 +.86 +.8 FT SCCore N FYX .38e .6 70.45 56.67 31 62.98 240 64.51 62.26 +.08 +3.0 FTSpecFin N FGB .70 11.1 6.65 5.65 22 6.28 176 6.35 6.12 +.10 +2.3 FTrVL100 N FVL .05e .2 25.04 19.70 2 20.67 9 20.82 20.28 +.28 -11.6 FTrVLDv N FVD .57e 1.8 32.20 28.89 479 31.46 3807 31.54 30.67 +.82 +1.9 FT EmOp N FEO 1.40 11.3 17.42 11.90 26 12.36 154 12.66 12.33 -.02 -24.3 FstUSBcsh Q FUSB .08 .9 27 14.38 8.75 0 8.96 7 9.30 8.96 +.00 -30.0 FstUtdCp Q FUNC .36 1.8 18 24.32 16.60 5 19.55 80 19.75 17.78 +1.50 +12.4 First LI s Q FLIC .60 2.9 8 31.53 19.10 27 20.74 179 21.71 20.19 -.19 -27.2 FTrSenFlt N FCT .72 6.0 13.42 11.98 107 12.08 540 12.13 11.99 +.07 -5.9 FirstEngy N FE 1.44 3.8 8 39.01 29.34 3640 38.00 20765 38.11 36.88 +1.60 +24.1 FsthdTech Q SVVC 17.74 7.87 8 12.45 107 13.22 12.23 -.67 +39.0 FstSvc n Q FSV .54 .7 40 90.21 62.90 17 74.50 137 75.66 73.89 -.84 +6.6 Fiserv s Q FISV 38 82.79 62.76 2077 80.24 10565 80.48 75.34 +5.25 +22.4 Fitbit n N FIT 7.79 4.23 7687 5.96 38915 6.46 5.76 -.14 +4.4 FiveBelow Q FIVE 136.13 56.14 672 121.70 4176 125.75 116.46 +.73 +83.5 500.com N WBAI 34 23.22 5.22 55 7.76 296 8.87 7.21 -.61 -23.2 FvPntHld n N FPH 15.04 7.25 73 7.54 1023 8.27 7.52 -.47 -46.5tFivePrime Q FPRX 45.97 10.35 298 11.57 1982 13.06 10.35 -1.26 -47.2tFiveStar h Q FVE 1.80 .66 143 .69 565 .75 .66 -.00 -54.0 Five9 Q FIVN 49.50 22.51 875 42.51 5658 45.58 37.26 +3.16 +70.9 FlagstarB N FBC 24 40.06 28.18 327 32.02 1461 32.43 30.89 +.77 -14.4 F&C DynPf N DFP 1.92 8.8 28.36 21.70 65 21.84 394 22.15 21.78 -.13 -18.1 FlrtyPfdInc N PFD 1.08 8.6 16.34 12.21 22 12.52 96 12.68 12.43 -.24 -16.5 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 19 12.05 126 12.05 11.28 +.76 +2.0 FlrtyPfdSc N FFC 1.63 9.5 21.01 17.02 157 17.10 860 17.60 17.07 -.42 -16.4 FlrtyTotR N FLC 1.63 9.1 22.00 17.60 19 17.84 116 18.00 17.80 +.03 -17.4 Flanign A BDL .25f .9 15 29.00 20.60 0 26.74 3 27.50 26.71 -.76 +13.3 Fleetcor N FLT 25 230.24 174.34 809 199.82 3705 205.08 194.99 +2.48 +3.8 Flex Ltd Q FLEX 8 19.71 6.74 14836 8.22 42175 8.88 8.10 -.46 -54.3 FlexPhm n Q FLKS 8.98 .39 1056 .51 5412 .61 .48 -.11 -85.3 FlexUSTilt N TILT 1.74e 1.5 121.42 105.51 35 113.11 83 114.43 111.37 +2.00 +1.1 FlxEmgTilt N TLTE 1.26e 2.6 65.59 46.04 54 48.46 220 50.30 48.23 -.82 -18.9 FlxUpstNR N GUNR .67e 2.1 35.54 30.47 304 32.11 2340 32.90 31.92 -.07 -3.5tFlx3yrTips N TDTT .39e 1.6 24.65 23.71 275 23.73 980 23.77 23.71 -2.5tFlx5yrTips N TDTF .54e 2.3 25.46 23.80 134 23.85 375 23.90 23.80 +.03 -4.4tFlxCoreSl n N BNDC 28.51 23.63 0 23.77 4 23.79 23.63 +.05 -5.1 FlxGlbImp Q ESGG 101.95 89.64 7 93.04 18 94.64 92.25 +.54 -2.0 FlxUS Imp Q ESG 69.69 60.44 1 65.87 10 66.68 64.49 +1.30 +3.5 FlexEMTilt N TLEH 33.14 25.68 0 26.43 0 26.43 26.31 -.06 -14.3 FlxDMTilt N TLDH 30.34 25.55 1 26.82 15 27.11 26.44 +.13 -8.1 FlxRAstAlo Q ASET 29.37 26.08 0 27.00 7 27.21 26.76 +.44 -6.1 FlxUSQLgC Q QLC 36.38 31.60 62 34.35 74 34.83 33.70 +.43 +3.0tFlxUSLgCp Q LKOR .41e 55.13 47.59 17 48.11 45 48.22 47.59 +.23 -12.2tFlxUSCpBd Q SKOR 1.24 2.6 51.22 48.44 12 48.59 31 48.61 48.44 +.10 -4.5tFlxDisDur Q MBSD .62e 2.7 23.94 22.62 3 22.71 79 22.74 22.62 -.03 -3.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.19 25 59.22 53 59.76 58.56 +1.17 -5.7 FlxGblInfr N NFRA .95e 2.1 49.99 43.86 24 45.83 87 46.25 45.13 +.90 -6.0 FlxDevTilt N TLTD 1.88e 3.1 73.71 57.68 35 60.54 129 61.49 60.30 -.04 -12.5 FlxIntDvDf N IQDE 1.15e 5.3 27.04 20.66 33 21.56 101 22.02 21.49 -.06 -15.5 FlxIntDvDy N IQDY 1.02e 4.3 30.65 22.64 3 23.70 24 24.36 23.68 -.25 -17.1 FlxIntlDiv N IQDF 1.01e 4.5 28.63 21.56 71 22.65 546 23.15 22.49 -.08 -15.5 FlxQDvDef N QDEF 1.19e 2.6 47.58 41.50 43 45.95 77 46.26 44.80 +1.27 +4.1 FlxQDvDyn N QDYN 1.22e 2.8 47.20 41.34 0 43.37 1 43.61 43.37 +.71 -1.9 FlxQualDv N QDF 1.22e 2.7 48.14 42.24 85 45.63 388 46.11 44.73 +.93 +1.3 FlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 103 75.41 980 75.43 75.29 +.04 -.1 FlexSh n Q FPAY 4.80 .68 831 .79 3578 .88 .70 -.13 -79.2 FlexSolu A FSI 2.10 1.33 0 1.51 5 1.55 1.47 +.01 -17.3 FlexionTh Q FLXN 29.10 13.36 924 16.96 4578 18.00 13.65 +2.06 -32.3 Flexstl Q FLXS .88 3.6 53.00 22.64 104 24.57 198 25.45 23.58 -.60 -47.5 Flor&Dec n N FND 34 58.28 24.01 1256 32.29 9768 33.66 30.88 +.31 -33.7tFlotek N FTK 6.77 1.70 2440 1.76 9360 2.50 1.61 -.19 -62.2 FlowrsFds N FLO .72 3.6 21 22.82 17.71 2584 19.83 15910 19.89 18.12 +1.06 +2.7 Flowserve N FLS .76 1.5 56.86 38.38 2527 50.22 9223 55.42 46.87 +2.99 +19.2 Fluent Inc Q FLNT 6.95 1.95 1460 3.26 5885 3.52 2.45 +.63 -25.9 Fluidigm Q FLDM 8.62 4.45 419 8.01 4305 8.22 7.11 +.66 +36.0 Fluor N FLR .84 1.8 34 62.09 42.22 2063 46.60 9947 49.45 46.46 +.63 -9.8 FlushFn Q FFIC .80 3.5 14 29.81 20.34 59 22.86 238 23.69 22.15 -.08 -16.9 FlyLeasing N FLY 1.00 7.5 13 15.32 11.54 142 13.34 437 13.95 13.05 +.03 +3.3tFoamix Q FOMX 7.60 4.12 419 4.42 9010 5.08 4.12 +.13 -26.5 FocFin A n Q FOCS 49.52 35.01 403 38.20 1190 40.06 37.77 -.25 +1.7 FEMSA N FMX .74e .8 101.12 80.86 1055 90.17 3265 93.61 85.70 +2.62 -4.0 Fonar Q FONR 9 33.75 21.10 59 22.54 129 25.77 22.50 -2.79 -7.4 FootLockr N FL 1.38 2.7 29 59.40 28.42 2342 50.24 10679 51.40 48.54 +1.44 +7.2 FordM N F .60a 6.4 5 13.48 8.17 52199 9.38 232466 9.80 9.27 -24.9 ForeScTc n Q FSCT 40.96 21.56 1196 27.59 2572 31.70 26.28 +.20 -13.5 ForshtAut n Q FRSX 7.30 2.01 38 2.48 200 2.63 2.32 +.09 -38.4 ForestCA N FCE/A .72 2.9 20 25.75 19.24 3104 25.18 23380 25.21 25.14 +.02 +4.5tForestar N FOR 10 26.39 16.40 121 15.48 660 18.40 15.43 -2.67 -29.6 FormFac Q FORM 38 18.20 11.10 589 14.56 3742 16.25 14.31 -1.80 -7.0 FormulaSy Q FORTY .68e 1.7 45.65 32.55 0 39.70 1 39.70 39.02 +2.44 -2.1 ForrestR Q FORR .80 1.9 56 50.00 36.19 32 42.99 181 44.75 40.35 +1.81 -2.7 ForsightEn N FELP .13 4.71 3.28 3 3.90 71 4.03 3.70 -.13 -10.8 Forterra n Q FRTA 18 12.30 4.39 451 5.46 2552 6.83 4.75 +.19 -50.8 Fortinet Q FTNT 94.37 38.62 2235 74.73 12360 79.49 71.69 +2.17 +71.0 Fortis n N FTS 1.80f 5.2 38.24 30.88 247 34.54 1610 34.58 32.92 +1.64 -5.8 Fortive n N FTV .28 .4 88.34 69.03 1469 75.22 7411 77.79 74.04 +.36 +4.0 FortressBio Q FBIO 5.54 .83 195 1.10 901 1.15 1.00 -.02 -72.4 FortB pfA Q FBIOP 2.34 14.6 24.80 11.90 16.00 7 16.00 15.38 +.91 -29.7 FortTrInf n N FTAI 1.32 7.6 20.13 15.45 55 17.26 472 17.87 17.18 -.16 -13.4tFortunaSlv N FSM 15 6.08 3.53 1108 3.56 4562 4.02 3.46 -.35 -31.8 FBHmSec N FBHS .80 1.8 15 73.62 40.89 1970 43.49 11848 46.06 43.03 -2.21 -36.5 FortySev n Q FTSV 16.86 12.02 62 12.79 489 13.58 12.53 +.21 -15.0tForumEn N FET 15 17.95 7.91 1681 8.03 6734 9.05 7.67 -.75 -48.4sForMrII un Q FMCIU 10.16 9.95 27 10.13 191 10.16 10.08 +.03 +1.8 ForwrdA Q FWRD .72f 1.2 25 72.81 49.88 103 61.38 798 63.62 59.38 +1.10 +6.9 Forward Q FORD 26 4.45 1.18 41 1.53 1037 1.57 1.45 +.06 +24.4 ForwdPh Q FWP 23.12e 5.75 1.05 36 1.53 618 2.35 1.10 +.39 -58.4 Fossil Grp Q FOSL 32.17 5.50 4281 18.79 19503 24.16 17.75 -4.86 +141.8 Foster Q FSTR .16 .8 30.30 16.19 42 21.19 145 21.97 20.06 +1.14 -22.0 FoundBld n N FBM 16.40 9.26 82 9.65 373 10.86 9.65 -1.10 -34.8 FourCorP s N FCPT 1.10 4.1 21 27.48 21.28 194 27.02 1289 27.25 25.98 +1.05 +5.1 FourSeEd n N FEDU 3.32 75.3 5 10.45 3.18 1 4.41 45 4.42 4.20 +.12 -51.0sFoxFactory Q FOXF 49 73.54 33.20 207 66.93 2024 73.54 63.53 +3.01 +72.3 Francesca Q FRAN 8.48 2.79 872 2.96 3994 3.22 2.80 +.02 -59.5 FrancoN g N FNV .96 1.5 60 86.06 58.26 768 64.89 3453 66.87 64.21 -.29 -18.8 FrankCov N FC 31.20 18.00 33 23.46 118 24.45 22.13 +.43 +13.1 FrankElec Q FELE .48 1.1 27 51.45 38.45 117 45.43 561 46.26 43.61 +1.49 -1.0 FrankFn n N FSB .40p 15 41.50 30.80 47 34.02 390 35.02 33.16 +.05 -.2 FrankLibInt N FLQH 28.16 23.40 0 24.30 7 24.44 24.04 +.21 -4.1 FrankLibEm N FLQE 35.59 27.75 13 28.71 109 29.83 28.68 -.55 -13.1 FrankLibGl N FLQD 30.47 26.43 0 27.66 1 27.66 27.36 +.61 -4.9 FrankLbGlE N FLQG 32.51 28.71 30.24 2 30.24 29.60 +.71 -1.1 FrnL LoV n N FLLV 33.24 29.18 0 32.68 5 32.68 31.93 +1.38 +7.9tFrnkLInvGr N FLCO 24.87 23.05 0 23.03 1 23.10 23.03 -.04 -7.1 FrnL IntO n N FLIO 31.52 26.09 26.32 0 26.36 26.32 +.04 -10.5 FrkL US Eq N FLQL 31.59 27.53 5 30.62 143 30.82 29.86 +.77 +5.9tFrankL Mun N FLMB 25.38 23.78 1 23.77 1 23.77 23.77 -.10 -5.2 FrkL US Sm N FLQS 30.76 25.18 0 28.24 2 28.70 27.98 +.13 +7.8 FrkL USMid N FLQM 30.41 26.55 0 29.18 2 29.54 29.01 +.46 +4.2 FrankRes N BEN .92 3.0 10 45.96 28.12 4202 30.87 12873 31.84 30.41 +.17 -28.8 FrkStPrp A FSP .36f 4.7 10 11.00 6.93 499 7.74 2292 8.14 7.71 -.04 -27.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 45

FrkLtdDur A FTF .74 7.9 12.05 9.22 122 9.39 773 9.45 9.30 -.01 -20.6 FrkUnv N FT .47 7.2 7.36 6.43 18 6.59 228 6.61 6.47 +.14 -8.1 FranksIntl N FI .30 3.9 9.75 4.93 441 7.73 3565 8.12 7.09 +.56 +16.2 FredsInc Q FRED .24 7.0 5.47 1.30 1488 3.43 4225 3.47 3.00 +.42 -15.3 FrptMcM N FCX .20 1.8 7 20.25 10.59 21436 11.35 72321 12.39 11.18 -.89 -40.1tFrghtCar lf Q RAIL .36 3.5 20.14 9.40 135 10.31 859 11.59 9.40 +.13 -39.6sFreqElec Q FEIM 11.84 7.30 10 11.07 78 11.84 10.70 +.01 +18.3 FresenMd N FMS .51e 1.3 57.94 38.43 477 40.07 1932 43.36 38.87 +1.51 -23.7 FDelMnt N FDP .60 1.9 14 52.43 29.06 175 31.92 1010 33.42 31.91 -.96 -33.0 Freshpet Q FRPT 40.58 15.39 276 36.18 2255 37.51 28.61 +.13 +90.9 FriedmInd A FRD .24f 2.7 11.47 5.15 12 8.78 143 9.30 8.60 +.14 +54.6tfrntdoor Q FTDR 49.92 21.01 1622 22.28 15738 35.98 20.68 -12.74 -52.1 Fronteo Q FTEO 23.31 10.81 14.46 +15.6tFrontr rs Q FTR 2.40 62.0 11.64 3.90 4639 3.87 28667 5.39 3.81 -1.13 -42.8sFrontlne rs N FRO .60e 7.49 3.79 334 6.72 2055 7.49 6.56 -.62 +46.4 FuelTech Q FTEK 1.83 .92 53 1.49 358 1.50 1.24 +.26 +33.0 FuelCell rs Q FCEL 2.25 .72 316 .88 3169 .97 .87 +.01 -48.2 FulgentG n Q FLGT 5.56 2.73 45 3.60 174 3.67 3.02 -.21 -17.9 FulingGbl n Q FORK 5.65 2.35 1 3.52 19 3.55 3.42 -.03 -10.9 FullHseR Q FLL 4.10 1.99 34 2.74 52 2.90 2.67 -.01 -29.6 FullerHB N FUL .62f 1.3 19 59.58 41.26 214 46.08 1419 48.67 45.76 -1.06 -14.5 FultonFncl Q FULT .48 2.9 18 19.55 15.05 1135 16.63 4634 16.83 16.06 +.33 -7.1 Funko n Q FNKO 82 31.12 5.81 2402 15.67 4186 21.30 15.05 -4.92 +135.6 FutFintch lf Q FTFT 8.00 .96 41 1.44 955 1.58 1.20 +.19 -65.5 FutureFuel N FF .24a 1.5 20 18.97 11.32 115 16.55 515 17.42 16.31 -.52 +17.5 FuweiF rs Q FFHL 4.93 1.70 4 2.15 63 2.25 1.95 -.04 -26.9G -:GWilliFood Q WILC 21 7.36 5.23 1 6.80 6 6.88 6.71 +.05 -5.4 G1Thera n Q GTHX 69.57 18.04 178 45.67 1317 46.50 40.56 +3.85 +130.2tGAMCO s N GBL .08 .4 30.44 19.53 11 19.92 99 21.07 19.53 -.22 -32.8 GATX N GATX 1.76f 2.2 16 91.12 56.00 169 78.71 1048 80.91 75.63 +2.19 +26.6 GATX 66 N GMTA 26.80 22.81 9 24.20 51 24.41 23.84 +.40 -7.9 GCI Lb A n Q GLIBA 55.47 41.33 464 46.61 1914 49.47 46.05 -1.43 -14.8 GCI Lb pfA Q GLIBP .88e 27.99 18.40 0 24.53 6 24.70 24.43 +.10 +7.8 GCP ApT n N GCP 56 34.79 23.85 510 26.67 4291 29.36 26.48 -.23 -16.4 GDL Fund N GDL .64 7.1 10.09 8.54 11 9.01 81 9.01 8.86 +.12 -7.4 GDS Hld n Q GDS .46p 46.18 16.05 2550 23.80 4907 25.35 22.24 -1.46 +5.6 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 49 26.39 364 26.43 26.23 +.14 +1.7 GMS Inc n N GMS 12 39.98 14.89 503 17.29 1797 18.43 16.83 -.75 -54.1 GNC N GNC .80 19.0 4 6.93 2.71 2572 4.22 11139 4.47 3.80 +.23 +14.4tGP Strat N GPX 25 27.40 13.62 40 14.14 348 15.03 13.62 -.29 -39.1tGSE Sy Q GVP 13 3.85 2.60 2 2.95 33 3.06 2.60 -.01 -9.2tGSI Tech Q GSIT 8.94 5.76 28 5.70 233 6.10 5.60 -.28 -28.4 GSV Cap Q GSVC 5 9.39 5.17 56 7.20 337 7.33 6.94 +.29 +32.1 GTT Comm N GTT 62.32 31.45 602 34.56 4010 38.81 33.40 -3.57 -26.4 GTY TchHl Q GTYH 10.30 9.85 16 10.17 1241 10.20 10.09 -.05 +2.4 G-III s Q GIII 20 51.20 23.19 666 40.99 2763 43.16 39.40 -1.36 +11.1 GTx Inc rs Q GTXI 25.60 1.32 614 1.55 3861 1.78 1.50 -.13 -87.8 GW Pharm Q GWPH 179.65 105.12 774 137.87 2446 152.28 134.33 -7.84 +4.4 GWG Hldgs Q GWGH 4.30e 13.10 5.47 0 6.10 7 6.10 5.69 +.35 -26.7 GabCvInc N GCV .48 9.7 6.95 4.70 46 4.93 329 5.01 4.90 +.02 -16.4 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 3 25.96 7 25.96 25.71 +.23 -2.0 GabDvInc N GDV 1.32 6.1 24.97 20.07 156 21.57 701 21.90 20.76 +.75 -7.9 GabDiv pfA N GDVpA 1.47 5.7 26.70 25.26 0 25.73 20 25.73 25.44 +.18 -1.6 GabDiv pfD N GDVpD 1.50 5.8 26.96 25.36 6 25.95 32 25.95 25.45 +.35 -1.5 GabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 1 24.46 17 24.49 24.18 +.31 -3.5 GabelliET N GAB .60 9.8 6.65 5.62 312 6.15 2119 6.23 5.97 +.17 -.6 GabllE pfD N GABpD 1.47 5.7 26.52 25.23 2 25.64 25 25.71 25.46 +.06 -1.8 GabllE pfG N GABpG 1.25 5.4 25.04 22.81 2 23.20 15 23.42 23.00 +.13 -6.0 Gabeli pfJ N GABpJ 26.72 24.20 2 24.91 7 24.98 24.80 -.01 -2.5 GabEq pfH N GABpH 1.25 5.3 25.25 22.50 1 23.40 18 23.45 23.20 +.04 -6.9 GabGSmM N GGZ 13.21 10.55 21 11.11 215 11.23 10.94 +.09 -12.8 GabGSm pfA N GGZpA 1.36 5.6 27.63 24.05 2 24.41 13 24.43 24.13 -.07 -4.2 GabGUtil A GLU 1.20 6.6 21.96 18.00 37 18.25 261 20.10 18.05 -.66 -14.3tGabGoAn n A GGO 24.74 15.50 0 17.42 4 17.91 15.50 +.72 -3.4 GabGo pfA A GGOpA 45.00 41.65 0 42.35 0 42.35 42.35 +.23 -1.5 GabHlthW N GRX .52 4.8 11.15 9.12 25 10.76 143 10.83 10.34 +.42 +4.2 GabHlt pfA N GRXpA 1.44 5.7 26.28 25.00 25.27 14 25.49 25.16 +.05 -2.1 GabHlt pfB N GRXpB 1.47 5.7 27.06 25.20 5 25.70 6 25.73 25.50 +.12 -2.4 GabMultT N GGT .88e 10.3 10.09 7.63 49 8.56 256 8.71 8.37 +.14 -7.0 GabMT pfB N GGTpB 1.50 5.8 26.97 25.26 10 25.94 14 25.96 25.62 +.19 -1.3 GabMul pfE N GGTpE 25.30 22.68 2 23.10 11 23.21 23.01 -.01 -8.0 GabMedM n Q MOGLC 100.04 99.96 0 100.04 0 100.04 100.04 +.08 GabUtil N GUT .60 9.6 7.20 5.68 109 6.28 843 6.31 6.05 +.23 -11.5 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.25 1 25.32 25.20 -.07 -1.4 GabUtil pfC N GUTpC 26.03 24.12 2 24.75 8 24.87 24.51 +.02 -2.7 Gafisa rs N GFA 12.99 5.12 45 6.45 126 6.70 5.83 -.07 -48.9 Gaiam A Q GAIA 22.75 11.33 140 12.37 1093 15.88 12.04 -3.01 -.2 Gain Cap N GCAP .24 3.1 13 13.26 6.08 471 7.84 3344 7.88 7.55 +.03 -21.6 Galapag n Q GLPG 122.28 84.13 81 105.99 344 109.24 104.52 -.86 +13.0 GalectinTh Q GALT 9.49 1.28 321 4.78 2574 6.16 4.51 -.29 +43.1sGallaghr N AJG 1.64 2.1 30 77.77 62.04 963 78.05 5396 78.37 74.33 +3.38 +23.3 GalmedPh Q GLMD 11 27.06 3.61 140 9.39 903 11.77 9.32 -1.41 +2.6 GamGldNR A GGN .84 20.3 5.52 3.98 501 4.14 2596 4.25 4.12 -.08 -20.5 GamGld pfB A GGNpB 1.25 5.6 25.05 21.81 13 22.30 34 22.37 21.99 +.24 -10.2 GamNRG&I N GNT .84 15.4 7.02 5.25 52 5.47 380 5.54 5.37 +.05 -18.5 GamNR pfA N GNTpA 1.30 5.6 26.27 22.50 1 23.15 21 23.41 22.79 +.31 -7.4 GameStop N GME 1.52 10.4 20.31 12.20 1672 14.64 9796 15.56 14.32 -.97 -18.4 Gamida n Q GMDA 10.60 7.99 12 10.27 223 10.55 9.50 -.07 +21.7 Gam&Lsr n Q GLPI 2.72f 8.1 19 37.32 32.51 1088 33.49 4832 34.09 33.34 -.08 -9.5 GamngPtrs Q GPIC .12e 11.89 8.02 1 8.08 4 9.00 8.08 -.89 -28.1 Gannett n N GCI .64 6.1 12.38 9.04 1118 10.45 8115 10.65 9.32 +.68 -9.8 Gap N GPS .97 3.5 12 35.68 25.27 3586 27.48 19625 28.07 26.38 -.43 -18.8 GardDnv n N GDI 38.00 23.33 3304 26.55 14941 28.56 25.80 +.70 -21.8 Garmin Q GRMN 2.12 3.2 21 70.77 57.01 970 66.11 5941 66.74 64.23 -.04 +11.0tGarrtMot n N GTX 18.65 13.33 1433 13.01 7977 15.68 12.72 -1.93 -29.3 GarrisnCap Q GARS 1.12 14.1 8 8.95 7.77 27 7.94 240 8.10 7.91 -.09 -2.1 Gartner N IT 45 161.21 111.57 596 147.64 2517 148.05 139.09 +5.61 +19.9 GasLogPt N GLOP 2.09f 8.5 11 25.99 21.85 75 24.54 435 25.18 24.18 -.27 -.8 GasLPt pfA N GLOPpA 26.80 25.25 19 25.58 126 25.68 25.35 +.02 -2.0 GasLog N GLOG .60f 2.8 40 23.14 15.75 552 21.44 2571 22.75 21.13 -.72 -3.6 GasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 5 25.88 25 25.95 25.69 +.08 -2.7 Gastar pfA A GSTpA 2.16 71.8 19.10 2.35 3.01 -83.2tGatesInd n N GTES 27 20.29 14.05 258 14.79 2860 15.85 14.05 -.20 -18.2 GazitGlobe N GZT .37e 4.4 8 11.00 8.05 0 8.45 13 8.67 8.08 +.15 -19.8 GeeGroup A JOB 3.26 2.00 1 2.21 15 2.47 2.03 -.01 -20.5 Gemphire n Q GEMP 11.43 .83 65 1.27 499 1.60 1.27 -.08 -84.0 GencoSh rs N GNK 20.07 9.75 852 10.40 1859 11.43 9.87 -.91 -21.9 Gencor s Q GENC 30 18.34 10.73 29 11.64 74 12.14 11.37 -.06 -29.7 Generac N GNRC 20 60.70 42.96 369 54.51 2272 56.16 51.84 +2.24 +10.1 GAInv N GAM 1.15e 1.0 37.33 32.20 33 35.06 168 35.66 34.26 +.87 +1.9 GAInv pfB N GAMpB 1.49 5.7 26.86 25.51 4 25.99 16 26.08 25.76 +.07 -2.2 GenDynam N GD 3.72 2.0 19 230.00 164.76 1245 184.50 9395 185.81 176.88 +7.52 -9.3tGenElec N GE .48 5.6 20.75 9.05 273248 8.58 775929 9.54 8.15 -.71 -50.9 GEC 10-52 N GEB 1.22 4.9 25.25 22.48 25.10 +.8 GenFin Q GFN 16.15 5.25 53 15.12 384 15.59 12.84 +1.70 +122.4 GenFin pfC Q GFNCP 8.90 8.8 105.85 98.81 0 100.80 3 101.20 100.58 -.21 +.4 GenFin 21 Q GFNSL 2.03 8.1 26.24 23.20 3 25.05 21 25.19 25.00 -.13 -.8 GenMills N GIS 1.96 4.3 10 60.69 41.01 4822 45.31 22064 45.42 42.26 +3.14 -23.6 GenMoly A GMO .46 .19 160 .20 1319 .23 .20 -.02 -38.9 GenMotors N GM 1.52 4.3 45.52 30.56 9036 35.70 58888 37.00 35.35 -.33 -12.9 Gensco N GCO 51.85 23.25 205 45.45 1106 46.31 43.35 +.81 +39.8 GenesWyo N GWR 27 92.91 67.61 723 81.09 2820 82.60 79.41 +2.10 +3.0 GenesisEn N GEL 2.88f 12.5 25.87 18.42 526 23.08 2753 24.40 22.23 +.83 +3.3 GenesisHlt N GEN .24 14.6 2.86 .60 310 1.64 1272 1.72 1.58 +.02 +114.9 GeneticT rs Q GENE 2.05 .75 37 1.16 121 1.23 1.15 -.04 sGenieEn n N GNE .30 4.3 6.90 3.82 31 6.91 394 6.99 5.43 +1.39 +58.5 GenieE pfA N GNEpA .64 8.3 7.86 6.85 7.71 40 7.72 7.36 +.17 +5.0 GeniusBr n Q GNUS 3.53 1.89 21 2.11 75 2.50 2.04 -.21 -22.4 GenMark Q GNMK 8.81 3.63 505 4.85 6411 5.00 4.40 -.05 +16.3 GenoceaB Q GNCA 1.39 .49 80 .68 1281 .77 .64 +.03 -41.4sGenomic Q GHDX 92.18 26.54 1054 81.67 3605 92.18 69.45 +8.84 +138.8 Genpact N G .30 20 34.79 26.46 1707 30.12 5711 30.23 27.05 +2.77 -5.1tGenprex n Q GNPX 19.45 1.50 31 1.45 109 1.75 1.40 -.20 -69.1 Gentex Q GNTX .44 2.0 13 25.41 17.80 2107 21.83 9229 22.11 21.31 +.35 +4.2 Gentherm Q THRM 49 50.30 30.18 163 43.53 1014 45.22 42.16 -.67 +37.1 GenuPrt N GPC 2.88 2.9 22 107.75 84.71 1084 100.61 6988 101.80 96.48 +3.59 +5.9 Genworth N GNW 3 4.92 2.66 4540 4.63 25316 4.82 4.16 +.47 +48.9 GeoGrp s N GEO 1.88 8.6 13 28.06 19.05 507 21.94 3448 23.27 21.59 -.30 -7.0 GeoPark N GPRK 21.88 8.40 149 17.91 921 18.60 16.67 +1.23 +80.7 GaPw 77 n N GPJA 26.14 21.99 28 22.80 108 23.29 22.74 -.38 -11.0 GeospcT hs Q GEOS 17.03 9.18 53 13.76 220 14.02 13.09 +.72 +6.1 Gerdau N GGB .02e .5 5.32 2.89 10696 4.34 69891 4.68 4.20 -.33 +16.7 GerABcp s Q GABC .60 1.9 17 38.65 30.32 26 31.24 289 32.10 30.87 +.01 -11.6 GerNew N GF 1.23e .5 21.49 15.55 2 16.46 144 16.66 16.41 +.08 -15.3 GeronCp Q GERN 6.99 1.46 2544 1.65 21951 1.82 1.60 -.02 -8.3 GettyRlty N GTY 1.40f 5.0 15 29.59 22.68 149 28.08 506 28.20 26.76 +1.33 +3.4 Gevo rs Q GEVO 24.74 2.75 103 3.24 910 3.42 3.00 -.06 -72.5 Gibraltar Q ROCK 16 49.10 29.50 99 33.53 1092 35.52 32.56 +.67 +1.6 GigCapit n N GIG 10.22 9.60 9.99 24 10.00 9.99 -.01 +3.6 GigaMda rs Q GIGM 4.37 2.36 2 2.79 23 2.96 2.70 -.14 -8.2sGilatSatell Q GILT 10.69 6.89 16 10.74 160 10.74 9.88 +.93 +38.8 Gildan s N GIL .45 1.4 18 34.19 25.33 356 31.64 2657 32.23 30.91 +.51 -2.0 GileadSci Q GILD 2.28 3.2 8 89.54 64.27 4524 71.18 35728 72.80 68.96 +1.74 -.6 GlacierBc Q GBCI 1.04 2.3 24 46.28 35.50 350 44.99 2032 45.31 43.54 +1.00 +14.2 GladstnCap Q GLAD .84 9.1 9 9.92 7.80 115 9.25 742 9.44 9.11 +.05 +.4 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 5 25.09 24 25.22 25.00 +.04 -2.9 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 76 19.39 508 19.96 18.89 +.55 -7.9 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.33 4 26.60 26.25 +.02 -.3 Gladstn pfB Q GOODO 1.88 7.0 28.99 25.34 1 26.88 6 27.15 26.35 +.29 +3.1 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 5 25.00 26 25.33 24.81 +.14 -3.5 GladstInv Q GAIN .82a 8.2 14 12.26 9.00 175 9.94 1630 10.66 9.72 -.50 -10.9 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.06 4 25.22 14 25.35 25.10 -.09 -1.5 GladstIn pfE Q GAINL 1.59 6.3 25.63 25.11 6 25.20 22 25.30 25.16 -.04 +.2 GladstLnd Q LAND .53 4.0 13.98 11.36 77 13.10 329 13.35 12.37 +.68 -2.5 GladLnd pfA Q LANDP 1.59 6.3 27.95 25.21 1 25.41 12 25.70 25.22 -.10 -1.7tGlatfelter N GLT .52 3.6 11 23.85 14.09 313 14.39 3083 18.62 14.09 -4.18 -32.5 Glaukos n N GKOS 70.91 23.08 724 61.28 3027 62.81 53.13 +1.20 +138.9 GlaxoSKln N GSK 2.89e 7.0 42.36 34.52 1768 41.30 12223 41.45 39.58 +2.46 +16.4 GlenBurnie Q GLBZ .40 3.5 15 13.55 10.90 3 11.57 4 11.98 11.57 -.37 +4.7 GblBldT n Q GBT 68.05 31.50 714 39.89 4428 44.17 38.05 +1.34 +1.4 GblBrCopp N BRSS .36f 1.2 15 39.05 27.50 118 31.25 727 32.50 29.75 +1.18 -5.6 GblEagEnt Q ENT 3.22 .87 607 2.73 1140 2.80 2.49 +.08 +19.0 GlbIndem Q GBLI 1.00 2.9 24 49.91 31.78 7 34.03 36 35.97 33.00 -1.08 -19.0 GlbIndm 45 Q GBLIZ 1.94 7.7 26.01 24.91 1 25.23 6 25.24 25.10 +.05 -2.4 GlbIndem 47 Q GBLIL 1.97 7.7 26.19 25.25 2 25.59 19 25.59 25.44 +.11 -1.1 GlbMed n N GMRE .20p 10.05 6.34 70 9.28 313 9.57 9.00 +.18 +13.2 GlMed pfA N GMREpA 1.88 7.6 25.87 23.50 2 24.65 10 24.84 24.60 -.10 -2.6 GlobNetL n N GNL .94 4.5 34 22.53 15.55 427 21.18 2061 21.48 20.05 +1.31 +2.9 GlNetL pfA N GNLpA 1.81 7.2 26.22 24.06 15 25.00 37 25.07 24.76 +.08 -2.6 GlobPtrs N GLP 1.90 9.8 21.05 15.17 161 19.32 691 20.92 18.57 -.40 +15.7 GlobPtr pfA N GLPpA 2.44 9.5 25.80 25.20 13 25.62 54 25.75 25.50 +.04 GlobPay s N GPN .04 38 129.25 95.32 1064 112.17 4931 115.67 110.78 -2.40 +11.9 GlSlfStor n Q SELF .26 6.4 4.94 3.83 2 4.09 42 4.09 3.90 +.19 -11.3 GlbShipLs N GSL .40 39.2 1.94 .80 939 1.02 2225 1.10 .85 +.04 -12.1 GlbShip pfB N GSLpB 2.19 10.1 25.36 15.60 7 21.69 43 23.23 21.11 -1.54 -9.3 GlWatRs n Q GWRS .28 2.6 11.61 8.40 21 10.86 118 11.50 10.78 -.46 +16.3 GlbXNordic N GXF .83e 3.9 24.52 20.16 6 21.22 14 21.52 20.97 +.20 -6.5 GbXSpDvE N SDEM .63e 17.90 12.61 5 13.21 33 13.65 13.15 -.14 -18.9 GbXSpdvRE Q SRET 1.24 8.3 15.99 13.72 36 14.94 339 14.95 14.56 +.34 -3.9 GbXUSRota N SCTO .12p 28.03 24.73 25.96 2 25.96 25.96 +.75 -1.3 GblXEffic N EFFE .16p 27.69 25.00 0 25.61 2 25.61 25.61 +.16 -3.9 GblXPortgl N PGAL .36e 3.2 13.33 11.00 7 11.23 30 11.40 11.02 +.15 -5.6 GblXColum N GXG .41e 4.6 11.51 8.60 85 9.01 414 9.15 8.73 +.25 -10.1 GblXEmFtr N EMFM .40e 2.0 26.16 19.69 0 20.46 40 21.24 20.46 -.28 -14.7 GbXMLP&E N MLPX .60 4.8 14.60 11.36 341 12.40 882 12.97 12.21 +.02 -8.8 GblXChMat N CHIM .24e 1.5 24.12 15.40 0 16.36 1 17.26 16.36 -.30 -21.6 GblXArg N ARGT .09e .3 38.46 23.64 78 25.78 253 27.17 25.51 -1.35 -27.0 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 45 24.82 432 24.93 24.40 +.27 -3.0tGXSupInPf N SPFF .99 8.7 12.46 11.35 37 11.44 299 11.48 11.35 -.01 -5.9 GblXGuru N GURU .28e .9 33.04 28.18 3 30.63 21 31.25 30.46 +.10 +3.1tGbXGreece N GREK .13e 1.7 11.56 7.42 109 7.70 767 7.88 7.42 +.21 -25.1 GblXChCon N CHIQ .12e .9 19.98 12.75 18 13.54 165 14.53 13.51 -.85 -27.5 GblXSocM Q SOCL 39.03 26.94 37 28.62 138 30.14 28.28 -1.26 -13.1 GblX MLP N MLPA .90e 10.1 10.88 8.14 742 8.87 2681 9.23 8.73 +.08 -10.0 GblXFertil N SOIL .25e 2.4 11.01 9.35 19 10.31 34 10.58 10.24 +.17 -2.1 GblXChiEn N CHIE .41e 3.3 13.77 10.98 12.30 0 12.30 12.30 +.30 +8.3 GblXSupDv N SDIV 1.42e 7.1 22.60 18.74 201 19.37 1263 19.54 19.15 +.11 -11.1 GlbXChiFn N CHIX .34e 2.2 21.04 15.00 11 15.65 70 16.48 15.54 -.51 -13.1 GbXSEAsia N ASEA .42e 2.7 18.44 14.66 15.79 136 16.03 15.53 +.10 -7.1 GblXPakist N PAK 14.35 8.68 21 9.98 96 10.22 9.81 -.25 -19.4 GblXChiInd N CHII .35e 2.5 16.45 12.33 14.08 0 14.08 14.08 -.03 -7.8 GblXNorway N NORW .83e 6.0 15.47 12.71 183 13.83 478 14.27 13.76 -.18 +5.3 GbXNsChiT Q QQQC .07e .3 34.11 20.91 5 22.79 34 24.51 22.54 -1.11 -26.2 GblXScUS n N SCIU 33.54 29.32 3 31.57 220 32.00 31.22 +.56 +2.1 GblXScEu n N SCID 29.75 24.17 25.37 1 25.51 25.37 +.53 -8.5 GblXScAs n N SCIX 27.08 22.81 23.60 0 23.60 23.60 -.05 -8.9 GblXScJp n N SCIJ 33.72 27.44 0 28.10 3 28.49 27.94 -.05 -11.3 GbX Auto n Q DRIV 15.78 12.62 2 13.36 12 13.71 13.36 -.11 -12.6 GbX US pf n N PFFD 26.22 23.31 37 23.48 785 23.60 23.32 -.03 -5.6 GbXNigeria N NGE .31e 1.7 27.10 16.60 10 18.00 40 18.30 17.52 -.03 -17.1 GbX US Inf N PAVE 17.80 14.43 65 15.76 320 16.18 15.49 +.24 -6.1 GblFound n N BOSS 22.52 16.75 0 18.60 4 18.95 18.46 -.01 +7.4 GblX SupDv Q EFAS 19.06 15.62 16.23 12 16.29 16.20 -.07 -10.4 GblXYldco Q YLCO .51 4.3 12.70 11.30 1 11.93 92 12.08 11.64 +.31 -5.2 GblX Rob n Q BOTZ 27.42 18.20 865 19.95 4109 20.72 19.81 -.48 -15.8 GlbXCon ef Q KRMA 21.53 18.43 1 20.51 50 20.69 20.04 +.52 +5.6 GblXMilTh Q MILN 23.96 18.29 46 21.98 77 22.50 21.70 +.17 +14.1 GbX Longv Q LNGR 22.79 18.69 16 20.49 25 20.83 20.18 +.38 +5.3 GlX Intrn n Q SNSR 21.41 16.80 32 18.28 108 18.76 18.08 -.05 -7.9 GbX HlthW Q BFIT 19.91 15.95 0 18.48 0 +10.9 GblXSupdiv Q ALTY 1.25 8.5 16.00 14.06 3 14.65 38 14.72 14.42 +.14 -4.2 GlX Fintc n Q FINX 29.32 21.14 80 25.56 741 26.50 25.18 -.04 +16.4 GlbXCop rs N COPX .43e 2.2 29.34 18.12 35 19.75 99 20.94 19.59 -.84 -27.8 GlbXSilv rs N SIL 34.10 22.70 93 23.35 281 24.37 23.03 -.76 -28.5 GlbXLith rs N LIT 41.21 28.83 248 31.72 1390 32.45 31.46 -.16 -18.2 GbX Gold rs N GOEX 24.36 17.51 3 18.04 14 19.27 17.95 -.72 -22.6 GbXUran rs N URA 16.36 11.53 570 12.63 2915 13.33 12.49 +.17 -16.1 GlXCatholc Q CATH 36.54 31.28 38 34.37 87 34.97 33.75 +.58 +4.4sGlblScape A GSB .06 1.4 24 4.41 3.20 7 4.38 47 4.41 4.07 +.21 +23.4 Globalstar A GSAT 1.68 .30 683 .36 11954 .41 .35 -.02 -72.7 GlobantSA N GLOB 55 66.41 34.82 143 53.69 779 55.77 52.15 +.27 +15.6sGlobusMed N GMED 44 57.83 30.89 1770 51.86 4816 57.83 50.50 -2.81 +26.2 Glowpoint A GLOW .65 .12 169 .18 3713 .23 .18 +.01 -50.6sGluMobile Q GLUU 8.42 3.02 2845 8.07 22211 8.42 6.82 +.85 +121.7 GlycoMim Q GLYC 26.05 10.56 212 13.28 1514 14.33 12.96 +.03 -20.9 GoDaddy n N GDDY 90 84.97 45.87 2033 64.46 13815 74.48 63.73 -9.16 +28.2 Gogo Q GOGO 11.75 3.52 1936 6.18 27367 7.82 5.41 +.59 -45.2 GolLinhs s N GOL 14.48 4.43 829 10.78 4722 11.29 10.19 -.07 +23.1 GolLNGLtd Q GLNG .50f 1.8 35.54 22.12 1382 28.36 9235 30.29 27.70 -.34 -4.9 GolLNGPt Q GMLP 1.62m 11.3 23.46 12.71 223 14.39 2397 15.48 13.99 +.43 -36.9 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 11 25.40 78 25.81 25.27 -.20 -2.4 GoldFLtd N GFI .02e .7 4.54 2.20 6238 2.80 22338 2.93 2.71 +.06 -34.9 GoldResrc A GORO .02 .5 51 7.33 3.66 426 4.10 1963 4.30 4.01 -.07 -6.8 GoldStdV g A GSV 2.01 1.15 117 1.44 1029 1.50 1.40 +.02 -17.7 Goldcrp g N GG .24 2.6 13 15.55 8.42 7815 9.19 38346 9.70 9.00 -.44 -28.0 GoldBull n Q DNJR 9.46 4.40 3 6.56 17 7.18 5.86 -.61 +38.3tGoldenEnt Q GDEN 14 34.75 16.34 1972 14.44 3278 18.64 13.25 -4.19 -55.8 GoldenMin A AUMN .48 .19 99 .24 502 .26 .23 +.01 -45.4 GoldenOc rs Q GOGL .40 5.6 19 10.05 7.00 90 7.09 983 7.98 7.04 -.76 -13.0 GoldSt grs A GSS 5 4.60 2.81 162 3.02 1256 3.32 2.93 -.11 tGldFld A GV 9 5.85 3.35 31 3.31 359 4.09 3.31 -.57 -32.4 GoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 118 25.03 443 25.22 25.02 +.01 -5.6 GS BDC n N GSBD 1.80 8.2 12 22.75 18.78 66 22.04 805 22.49 21.35 +.70 -.6 GS ActbtInt N GSIE 32.48 26.17 1531 27.37 2188 27.84 27.22 -8.8 GS ActEM N GEM 39.44 28.65 195 30.38 629 31.65 30.13 -.67 -15.2 GS ActEur N GSEU .60e 33.94 27.48 1 28.55 113 29.05 28.55 -.20 -9.9 GS AcInf n N GTIP 49.66 49.05 6 49.16 27 49.25 49.10 +.11 -.6 GS ActJpn N GSIY 36.02 30.51 0 31.51 7 32.02 31.33 +.11 -6.3 GS US LgC N GSEW 47.17 41.01 4 43.82 32 44.61 43.23 +.56 +.8 GS HYBd n N GHYB 50.05 47.57 1 47.76 4 47.99 47.64 +.12 -3.6 GS CpBd n N GIGB 50.30 46.86 8 47.05 42 47.26 46.91 +.18 -6.3 GS ActLgC N GSLC 59.45 51.00 304 56.07 1470 56.68 54.70 +1.19 +5.1 GS 0-1Yr n N GBIL 105.09 99.91 92 100.08 964 100.08 100.02 +.04 +.1 GS Indus n N GVIP 58.95 50.50 8 53.95 41 55.34 52.82 +.19 +1.9 GS SCap n N GSSC 49.66 40.68 3 44.37 12 45.26 44.04 +.15 +2.5 GSCI37 N GSC 34.91 17.55 24.51 1 25.29 24.51 -.69 +2.2 GoldmanS N GS 3.20f 1.4 18 275.31 208.40 3720 222.65 14615 234.06 222.30 -7.04 -12.6 GoldS pfK N GSpK 1.59 6.0 29.30 25.90 46 26.30 185 26.30 26.11 +.17 -7.9 GoldS pfN N GSpN 28.34 25.40 45 25.65 229 25.72 25.52 +.16 -7.9 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 2 26.25 22 26.39 26.00 +.23 +1.4tGoldS pfC N GSpC 1.02 4.8 25.27 21.51 39 21.28 70 21.77 21.23 -.49 -6.5 GoldS pfA N GSpA .96 4.5 23.97 20.79 26 21.12 166 21.41 21.08 -.10 -6.3tGoldS pfD N GSpD 1.02 4.8 23.52 21.18 57 21.20 413 21.50 21.15 -.22 -6.2 GS MLPEn N GER .64 10.8 7.29 5.25 265 5.91 1411 6.18 5.66 +.25 -3.9 GS MLPInc N GMZ 1.38 16.2 10.33 7.55 121 8.52 973 8.71 8.25 +.31 -4.7 GolubCap Q GBDC 1.28a 6.7 13 19.89 17.35 114 19.01 1042 19.06 18.34 +.67 +4.5 GoodTimes Q GTIM 5.25 2.25 10 4.30 116 4.55 4.10 -.05 +62.3 GoodrPet n A GDP 15.75 9.50 12 13.70 110 15.03 13.70 -.67 +25.6 Goodyear Q GT .64 2.9 8 36.07 19.25 2251 21.99 14009 22.55 21.26 +.43 -31.9 GoosehIn n Q GSHD 38.18 10.78 218 28.32 1418 37.77 26.67 -7.85 +79.8 GoPro Q GPRO 9.22 4.42 2963 5.51 28880 5.95 5.17 +.07 -27.2 GordPoin n Q GRAQ 9.92 9.70 9.92 125 9.92 9.86 +.05 +2.3 GordPoi un Q GPAQU 10.50 9.97 10.47 1 10.47 10.47 +.02 +4.7 Gores III un Q GRSHU 10.65 10.12 0 10.21 31 10.25 10.15 +.6 GormanR N GRC .54f 1.5 24 38.26 26.53 64 35.93 264 36.92 34.45 +.95 +15.1 GovPrpIT Q GOV 1.72 18.5 15 19.05 8.44 736 9.31 6532 9.48 9.00 +.37 -49.8 GovPrpIT46 Q GOVNI 1.47 5.9 26.30 24.17 26 24.90 103 25.05 24.63 +.13 -3.6 vjGrace N GRA .96 1.5 19 75.95 58.48 513 64.55 2762 67.55 64.03 -1.88 -8.0 Graco s N GGG .53 1.2 14 49.69 37.36 706 43.15 3695 43.99 41.28 +1.41 -4.6 GrahamCp N GHM .40 1.5 19 28.98 17.97 29 26.25 97 26.39 24.62 +1.34 +25.4sGrahamH s N GHC 5.32 .8 24 660.00 536.90 14 646.31 133 660.00 606.73 +34.15 +15.8 Graingr N GWW 5.44 1.9 21 372.06 191.39 471 293.75 2658 296.79 282.86 +5.87 +24.3 GranTrra g A GTE 3.96 2.05 1155 2.87 7105 3.02 2.76 -.08 +6.3 GranaMon N GRAM .25e 7.9 5.11 2.25 30 3.15 149 3.31 3.10 +.01 +10.5sGrCanyEd Q LOPE 27 130.10 85.14 1719 128.47 3187 130.10 113.00 +2.38 +43.5 GraniteC N GVA .52 1.0 35 68.58 39.51 375 52.80 3651 58.93 47.42 +4.43 -16.8 GranitPnt n N GPMT 1.60f 8.5 57 19.33 16.15 286 18.83 1813 19.00 18.50 +.21 +6.1 GraniteRE N GRP/U 2.30 44.24 36.24 4 42.53 12 42.82 42.11 +1.28 +8.8 Gran Gld n N BAR 136.05 117.15 8 120.73 31 123.00 120.57 -2.30 -7.4 GranCom n N COMB 27.39 24.54 33 24.88 84 25.34 24.77 -.29 -4.9 GranSP n N COMG 32.29 26.04 1 27.84 3 28.84 27.72 -.80 +.5 GrphTInt n N EAF .15e .9 24.36 14.44 1531 16.08 6040 18.49 15.98 -1.09 +3.7 GraphPkg N GPK .30 2.6 12 16.74 10.04 8219 11.65 39543 11.86 11.14 +.31 -24.6 Gravity s Q GRVY 29 54.49 15.44 8 33.69 188 37.50 30.85 +2.20 -28.7sGrayTelev N GTN 15 20.24 10.70 1091 19.66 8002 20.24 17.41 +2.21 +17.4sGrayTvA N GTN/A 27 17.84 9.50 2 17.95 6 18.18 16.06 +1.89 +25.1 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 18 13.58 148 13.95 13.13 +.43 -1.7 GrtAjx24 n N AJXA 26.37 24.54 1 24.90 25 25.16 24.75 -.10 -1.9 GrElCp hn Q GECC 1.00 12.3 10.45 7.76 16 8.11 153 8.32 8.00 -.01 -17.6 GrElm22 n Q GECCL 1.63 6.5 26.97 24.77 3 24.92 20 25.20 24.92 -.11 -2.1 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 1 25.09 9 25.27 24.77 -.11 +2.5 GrElm hn Q GEC 4.40 2.88 0 3.44 844 3.60 3.28 -.06 -15.1sGrLkDrge Q GLDD 7.31 4.15 598 7.25 3294 7.31 5.83 +1.29 +34.3tGtPanSilv g A GPL 1.45 .55 1260 .59 3840 .64 .55 -.04 -54.3 GrtSoBc Q GSBC 1.28f 2.4 15 61.65 48.10 15 53.84 86 54.84 53.31 -.55 +4.2 GrtWstBcp N GWB 1.00 2.8 14 46.03 31.54 323 36.26 2570 37.31 35.57 -.34 -8.9 GreenBncp Q GNBC .40 2.1 14 25.15 16.80 131 19.02 695 19.59 18.27 +.73 -6.3tGreenBrick Q GRBK 12 12.50 8.64 150 8.81 1118 9.75 8.64 -.68 -22.0sGreenDot N GDOT 41 93.00 54.08 773 85.93 3581 93.00 77.33 +7.10 +42.6 GreenPlns Q GPRE .48 2.6 91 21.90 15.25 569 18.17 2726 18.48 16.80 +.17 +7.8 GrnP LP n Q GPP 1.90 12.7 8 19.80 14.40 12 14.95 441 15.16 14.70 +.05 -20.1tGreensky n Q GSKY 27.02 8.55 4048 9.71 51314 14.94 8.55 -4.74 -58.4 GreenTrH n N GHG 25.10 9.50 32 12.51 390 13.20 11.02 +1.00 -3.4 GreenbCos N GBX 1.00f 2.0 11 64.87 43.05 437 48.87 2364 52.44 47.87 -.29 -8.3 GrCB NY s Q GCBC .40 1.3 21 38.00 28.66 1 31.70 6 33.37 31.21 -.47 -2.8 Greenhill N GHL .20 .9 33.45 16.25 257 22.84 1711 23.62 20.31 +1.42 +17.1 GreenlAc un Q GLACU 11.17 10.08 1 10.24 4 10.27 10.22 -.06 +1.2 GreenlAc n Q GLAC 9.85 9.63 40 9.70 40 9.70 9.70 -.02 +.5tGreenlight Q GLRE 22.75 11.03 222 11.29 1414 12.27 11.03 -.49 -43.8 Greenpro n Q GRNQ 22.70 2.53 6 3.82 20 5.30 3.65 -1.18 -82.6 Greif A N GEF 1.76f 3.6 14 65.60 44.66 94 48.99 486 50.63 48.50 -.25 -19.1 Greif B N GEF/B 2.64e 5.2 11 71.95 48.00 4 51.17 25 53.00 51.17 -1.42 -26.2 GrdsmHld n Q GSUM 13.99 3.68 150 4.78 349 6.17 4.17 -1.21 -47.8 Griffin Q GRIF .40f 1.1 46.50 33.95 2 35.40 15 36.00 34.20 +.38 -3.5 Griffon N GFF .28f 2.2 13 24.50 12.08 103 12.62 858 13.54 12.57 -.46 -38.0 GrifolsSA s Q GRFS .46e 2.2 25.18 17.47 461 21.18 13813 21.67 20.66 -7.6 GrinrdSh n Q GRIN 20.50 6.40 19 7.10 85 7.34 6.60 +.20 -58.2sGritstOnc n Q GRTS 27.08 11.22 210 23.60 726 27.73 19.19 +4.43 +65.7 Group1 N GPI 1.00 1.8 8 84.47 52.41 293 56.65 1376 59.17 54.77 -2.36 -20.2tGroupon Q GRPN 5.99 2.89 6868 2.96 72097 3.52 2.89 -.40 -42.0 GrubHub N GRUB 149.35 60.45 2901 88.96 11988 95.59 85.89 -6.33 +23.9tGAeroPac N PAC 3.21e 2.8 111.60 78.53 173 76.81 489 90.40 72.60 -8.18 -25.3 GpAeroCN Q OMAB 1.71e 4.3 14 58.10 37.45 179 39.69 650 46.97 38.40 -3.33 -4.3tGpoASur N ASR 3.31e 212.70 152.41 108 153.03 309 184.36 147.07 -18.27 -16.2 GpoAvalAc N AVAL .40 5.4 9.51 6.67 51 7.36 1891 7.55 7.20 +.02 -13.4 GrpoFin Q GGAL .36e 1.4 73.45 18.30 904 25.26 2950 27.40 24.79 -1.56 -61.6 GpoSimec A SIM 10.90 8.07 3 8.74 8 8.85 8.24 +.67 -6.5 GpSuprvi n N SUPV 33.85 4.91 390 8.35 2602 9.19 8.11 -.81 -71.5 GpTelevisa N TV 21.41 13.42 4346 15.15 11352 16.22 14.66 -.09 -18.9 GuangRy N GSH .63e 3.4 37.43 17.72 10 18.45 26 19.15 18.42 -.40 -44.8 GuarntyBc Q GBNK .65 2.4 17 35.20 23.72 71 26.74 359 27.17 26.24 +.19 -3.3 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 7 30.37 80 30.71 29.34 +.67 -.9 GuarFBc Q GFED .48 2.0 34 27.39 20.41 0 23.65 8 24.00 22.65 -.30 +5.9 GuardntH n Q GH 44.25 27.04 453 38.10 1942 40.98 35.00 -2.01 +18.3 Guess N GES .90 4.2 26.95 14.17 526 21.66 3706 23.01 21.66 -.65 +28.3tGuggBAB N GBAB 1.66 8.3 23.12 19.95 50 20.01 278 20.24 19.92 -.17 -12.0tGugCrdAllo N GGM 2.18 10.6 23.10 20.20 16 20.52 123 20.78 20.20 -.21 -6.4 GugRus50 N XLG 3.03e 1.6 204.48 180.01 184.20 -3.1 GugS&P100 N OEW 35.08 30.17 31.88 -2.9 GugSC600E N EWSC 58.12 50.73 53.61 -1.5 GugTotRet N GTO 53.54 50.85 52.26 -1.0 GugEnhEq N GPM .96 11.6 9.42 7.63 76 8.25 607 8.33 7.95 +.21 -7.3 GugChRe N TAO .40e 1.3 33.38 27.28 30.32 +5.7 GugInsidr N NFO .90e 1.4 65.75 58.65 63.14 +1.9 GugB20HY N BSJK 1.30e 5.3 24.84 23.91 24.21 -1.3 GugMultAs N CVY 1.07e 5.0 23.50 21.10 21.47 -4.2 GugGlDiv N LVL .52e 4.8 11.80 10.71 10.89 -3.9 GugStrOp N GOF 2.19 10.9 22.39 18.80 196 20.00 718 20.14 19.57 +.40 -7.3 Guidewire N GWRE 107.79 70.06 748 87.23 2300 91.70 85.80 -1.70 +17.5 GulfIsland Q GIFI .04 .5 13.95 6.90 37 8.38 137 9.61 8.32 -.42 -37.6 GulfRes Q GURE 2 1.66 .75 4 .98 171 1.08 .91 +.01 -33.3 GlfmrkOf n A GLF 39.00 17.80 15 29.80 50 31.08 28.95 +.19 +4.6 GulfportE Q GPOR 5 14.42 8.11 3257 9.65 18683 10.24 9.37 +.55 -24.4 Gyrodyne n Q GYRO 2.50e 22.55 17.86 0 18.50 8 19.17 17.90 +.60 -7.9H -:H&E Eqp Q HEES 1.10 4.5 8 44.24 19.57 255 24.29 1471 25.59 23.13 +.16 -40.2sHCA Hldg N HCA .35p 22 143.03 74.26 1903 143.95 10129 144.18 134.27 +9.51 +63.9sHCI Grp N HCI 1.50 2.8 53.13 28.70 103 54.19 480 54.32 44.29 +9.09 +81.2sHCP Inc N HCP 1.48 5.1 16 28.92 21.48 3877 28.82 19293 28.92 27.67 +1.22 +10.5 HD Supply Q HDS 11 46.29 34.02 1578 38.75 9034 39.99 38.28 +.31 -3.2 HDFC Bk N HDB .37e .4 112.10 85.43 708 92.05 2760 92.76 90.05 +.80 -9.5 HECO pfU N HEpU 1.62 6.2 27.99 25.05 26.18 3 26.67 26.14 -.54 -1.0 HF Foods n Q HFFG 15.70 9.75 11 12.30 56 12.47 10.25 -.04 +24.7 HFF Inc N HF 1.80e 17 51.74 32.99 127 38.00 1031 39.45 37.67 +.15 -21.9 HL Acqui n Q HCCH 10.47 9.50 3 9.55 292 9.60 9.54 -.01 HMG A HMG 16.33 9.04 14.00 1 14.40 14.00 -.35 +12.1 HMN Fn Q HMNF 19 21.90 18.05 7 20.00 43 20.71 18.45 -.60 +4.7sHMS Hldgs Q HMSY 93 38.15 14.88 693 37.04 5092 38.15 33.37 +2.95 +118.5 HNI Corp N HNI 1.18 3.1 18 45.40 32.45 139 38.13 750 39.99 37.92 -.52 -1.1 HP Inc N HPQ .56f 2.2 9 27.08 19.31 7047 25.00 38178 25.72 24.42 +.37 +19.0 HSBC N HSBC 1.50e 3.6 55.89 38.23 2799 41.23 10699 42.41 41.07 -.73 -20.2 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 49 25.75 258 25.82 25.69 +.01 -.3 HTG Mol h Q HTGM 5.83 1.71 610 3.65 2052 4.27 3.46 -.25 +79.8 HV Bcp n Q HVBC .50e 18.50 13.75 14.95 1 14.95 14.95 +.05 -1.7 HabitRest Q HABT 88 18.30 8.10 230 14.99 2374 16.02 14.50 +.14 +57.0sHackettGp Q HCKT .34 1.8 18 22.84 14.55 334 18.85 2124 22.84 17.47 -3.47 +20.0 Haemonet N HAE 117.56 46.79 668 111.61 3131 116.69 104.09 +6.27 +92.2 Hailiang n Q HLG 88.92 28.05 11 63.50 61 63.70 59.62 +2.55 +40.5tHainCels lf Q HAIN 44.37 22.03 5449 22.24 15184 26.44 21.81 -3.02 -47.5 HalconRes wt N HK/WS 1.08 .43 .80 +21.2 HalconRs n N HK 9.07 3.02 3683 3.31 22458 3.97 3.30 -.43 -56.3 HalladorE Q HNRG .16 2.6 7 7.98 4.79 36 6.17 204 6.50 5.84 +.04 +1.3 Hallibrtn N HAL .72 2.1 57.86 33.73 9357 34.98 42559 36.51 34.26 +.08 -28.4 HallmkFn Q HALL 11.69 8.62 22 10.78 165 11.18 10.78 -.18 +3.4 Halozyme Q HALO 31 21.48 14.33 782 15.89 5074 16.50 14.40 -.14 -21.6 HamiltnBc Q HBK 16.20 13.50 14 15.00 102 15.05 14.50 +.51 -2.6 HamBchBr N HBB .34 1.4 35.90 18.03 33 24.00 165 25.72 23.14 -1.49 -6.6 HamilLa n Q HLNE .85 2.2 38 54.59 26.60 149 37.79 1020 39.76 34.90 +2.38 +6.8 HancJaf n Q HJLI 5.64 1.64 15 2.07 251 2.48 1.97 +.07 -60.5 HancFinOp N BTO 1.48 4.2 41.00 32.03 28 35.60 202 36.53 34.80 +.66 -9.5 HanJS N JHS .87e 6.7 15.12 12.80 21 13.03 74 13.18 13.00 +.03 -12.3 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, November 10, 2018

PAGE 46

HanJI N JHI 1.45e 9.3 18.12 15.31 13 15.60 73 15.67 15.49 +.07 -10.9 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 62 15.83 333 16.10 15.63 +.29 -7.6 HanPfEq N HPI 1.68 7.9 22.85 19.73 49 21.26 164 21.59 20.83 +.62 -.7 HanPfd2 N HPF 1.68 8.2 21.90 19.39 52 20.46 198 20.89 20.44 +.12 -4.8 HanPfd3 N HPS 1.47 8.2 19.19 16.80 53 17.87 183 18.27 17.85 +.12 -4.7 HanTxAdv N HTD 1.45 6.4 26.04 21.00 126 22.73 461 23.00 22.41 +.41 -7.8 HancWhit Q HWC 1.08 2.6 14 56.40 38.94 508 41.27 2356 43.00 40.90 -1.07 -16.6 HancWht 45 Q HWCPL 1.49 6.0 26.67 24.26 5 24.66 21 24.88 24.46 +.20 -5.4 Hanesbds s N HBI .60 3.6 8 23.33 15.55 5163 16.56 30695 16.99 15.71 +.75 -20.8 HanmiFin Q HAFC .96 4.5 11 33.10 17.56 203 21.22 1505 21.64 20.62 +.02 -30.1 HannArms N HASI 1.32 5.7 36 24.57 17.33 299 23.02 2590 23.16 21.98 +1.13 -4.3 HanoverIns N THG 2.16 1.9 61 131.44 101.81 124 111.74 752 113.52 109.03 +2.74 +3.4 HanovIns53 N THGA 1.59 6.3 25.86 24.83 3 25.28 29 25.28 25.13 +.16 -.2 Hanwha rs Q HQCL 24 9.74 5.40 39 9.70 140 9.70 9.67 +38.2 HarbrOne n Q HONE 58 20.01 17.25 16 17.91 99 18.25 17.79 -.15 -6.5 HarleyD N HOG 1.48 3.6 14 56.50 35.76 2275 40.73 14431 41.40 38.90 +.93 -19.9 Harmonic Q HLIT 6.23 2.90 383 5.92 2043 6.15 5.79 -.24 +41.0 HarmonyG N HMY .05 2.53 1.43 3329 1.67 12472 1.88 1.67 -.20 -10.7 HarrisCorp N HRS 2.74f 1.8 27 175.50 136.77 638 153.14 5804 153.77 145.84 +6.11 +8.1 Harsco N HSC .20m .7 71 30.05 15.55 377 27.85 2144 29.18 27.62 -.15 +49.3 HarteHk rs N HHS 12.16 5.22 22 5.84 111 6.20 5.59 +.24 tHrt TotR n N HTRB 40.23 38.39 38.40 3 38.89 38.39 -.10 -4.2 HrtMuOp n N HMOP 42.46 39.08 39.09 10 39.09 39.08 +.01 -2.7 HartfFn42 N HGH 1.97 7.1 30.84 27.35 50 27.70 203 27.72 27.38 +.32 -5.3 HartfdFn N HIG 1.20 2.6 16 59.20 43.31 2099 46.59 12207 47.23 45.07 +1.70 -17.2 HrvrdBio Q HBIO 81 6.70 2.95 52 4.05 366 4.24 3.97 -.01 +22.7 HarvCapCr Q HCAP 1.14a 10.4 8 13.06 9.90 8 10.97 78 11.06 10.45 +.50 +.1 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.45 3 25.45 25.34 +.09 Hasbro Q HAS 2.52 2.6 61 109.60 79.00 1110 97.32 5220 100.85 96.70 -.97 +7.1 Haverty N HVT .72 3.4 22 25.10 17.70 61 21.40 413 21.69 20.65 +.23 -5.5 HawaiiEl N HE 1.24 3.3 26 38.72 31.72 489 37.56 3255 38.09 36.82 +.63 +3.9 HawHold Q HA .48 1.3 5 44.25 31.46 462 36.76 2292 37.28 35.30 +1.15 -7.8 Hawkins Q HWKN .45 1.2 19 42.85 30.55 28 37.91 106 40.72 36.23 -.09 +7.7 HawthornB Q HWBK .40 1.8 18 24.88 19.04 4 22.66 33 23.89 22.37 -.40 +13.6 HaymkAc n Q HYAC 10.08 9.50 702 10.02 3717 10.05 9.97 +.05 +4.8 HaymkA wt Q HYACW 1.00 .77 .77 -3.8 HaymkA un Q HYACU 10.50 9.88 10.49 81 10.49 10.44 -.01 +6.0 HaynesIntl Q HAYN .88 2.8 45.14 28.08 62 31.41 251 33.31 30.13 +.68 -2.0 Hc2 Hldgs N HCHC 1.29 7.79 4.78 272 4.96 1175 5.50 4.90 -.31 -16.6 HlthCSvc Q HCSG .78 1.8 56.20 35.04 509 44.11 2505 44.44 42.41 +.77 -16.3 HlthInsInn Q HIIQ 31 63.13 20.30 880 41.59 5774 45.82 37.90 -4.68 +66.7 HlthcrRlty N HR 1.20 4.1 46 33.98 26.09 495 28.96 2761 29.12 27.47 +1.47 -9.8 HlthcreTr N HTA 1.22 4.6 51 31.69 24.06 1365 26.33 8728 26.54 25.43 +.98 -12.4sHealthEqty Q HQY 99 101.58 42.92 612 97.03 3613 101.58 92.76 +3.02 +108.0 HlthStrm Q HSTM 1.00e 61 31.86 21.15 306 25.66 1532 26.73 25.46 -.61 +10.8 HrtlndEx Q HTLD .08 .4 21 23.89 17.38 229 19.85 1754 20.47 19.28 +.19 -15.0 HeartFn Q HTLF .56 1.0 18 61.95 46.50 54 54.81 408 55.74 53.56 +.97 +2.2 HeatBio rs Q HTBX 6.30 1.09 69 1.58 263 1.67 1.51 +.01 -58.7tHebronTc n Q HEBT 3.40 1.10 0 1.14 7 1.22 1.10 -.15 -56.7tHeclaM N HL .01e .4 4.75 2.17 4944 2.43 22488 2.64 2.17 -.15 -38.8 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 54.00 0 54.16 54.00 +.85 +1.9 Heico s N HEI .13 97.32 69.29 410 87.98 1780 88.87 83.59 +2.48 Heico A s N HEI/A 54 79.00 58.33 169 70.19 1108 70.30 66.45 +2.09 HeidrkStr Q HSII .52 1.5 45.29 20.95 148 35.02 943 36.99 33.78 +.24 +42.6sHelenTroy Q HELE 17 134.70 81.10 170 134.51 1175 134.73 128.25 +6.49 +39.6 HeliosM rs Q HMNY 3917.50 .01 30911 .02 126477 .02 .02 -.00 -100.0 Helius Med n Q HSDT 13.20 7.47 29 10.26 239 10.76 9.70 +.56 +31.4 HelixEn N HLX 7 10.89 5.44 2138 8.19 7170 8.60 7.83 -.06 +8.6 HelmPayne N HP 2.80f 4.5 75.02 52.53 965 62.59 5220 66.33 60.54 +2.35 -3.2 HemisMda Q HMTV 14.20 10.50 33 13.98 210 14.18 13.46 +.58 +21.0 Hemisphrx rs A HEB .65 .15 224 .23 1374 .25 .22 +.01 -35.0 HennesAd s Q HNNA .44f 3.5 6 20.00 11.36 2 12.49 9 12.88 12.20 -.21 -24.5 HSchein s Q HSIC 32 90.52 62.56 1332 85.43 9142 89.12 79.70 +1.92 +22.3 Herbalif s N HLF 24 60.41 32.13 549 54.68 4660 55.65 53.12 +1.20 HercHld n N HRI 72.99 30.60 646 38.04 3472 40.82 32.57 +4.88 -39.2 HercTGC N HTGC 1.24 10.0 10 13.97 11.55 484 12.41 4060 12.80 12.31 +.28 -5.4 HercTG 24 N HTGX 1.56 6.2 25.77 24.93 1 25.07 17 25.10 25.01 +.01 -2.1 HrtgeCo Q HTBK .44 3.1 17 18.10 13.67 339 14.42 851 14.76 14.23 -.10 -5.9 HrtgeFn Q HFWA .68f 2.0 23 37.40 28.46 84 33.56 655 33.95 32.56 +1.21 +9.0 HeritageIns N HRTG .24 1.5 19.15 12.85 151 16.25 910 16.96 15.89 -.10 -9.8 HeritCryst Q HCCI 35 25.20 18.00 65 24.05 401 24.18 22.59 +.71 +10.6 HernTher h Q HRTX 42.90 14.95 1457 28.35 5761 31.25 27.80 -1.72 +56.6tHersha pfC N HTpC 1.72 7.4 25.59 22.74 7 23.12 16 23.20 22.74 +.11 -8.0 Hersha rs N HT 1.12 6.2 24 24.16 16.60 496 18.13 2444 18.24 17.25 +.77 +4.2tHersha pfD N HTpD 1.63 7.6 25.92 20.67 11 21.35 143 21.70 20.67 +.45 -13.4tHersha pfE N HTpE 25.62 20.66 11 21.55 98 21.75 20.66 +.55 -12.9 Hershey N HSY 2.89 2.7 24 115.82 89.10 1659 108.58 7751 108.71 106.00 +2.74 -4.3 HertzGl N HTZ 25.63 13.01 19605 19.41 35626 19.52 14.55 +4.66 -12.2 HerzfldCrb Q CUBA .12e 7.54 5.39 11 5.93 95 6.31 5.52 +.17 -17.1 HeskaCorp Q HSKA 72 114.50 56.59 57 102.99 256 104.30 96.81 +1.24 +28.4 Hess N HES 1.00 1.7 74.81 40.37 2901 59.15 31279 61.29 56.95 +2.80 +24.6 Hess pfA N HESpA 83.01 50.17 134 65.63 1211 67.71 63.44 +2.93 +13.4 HessMidP n N HESM 1.43f 6.6 21 24.51 18.32 118 21.63 357 21.64 20.55 +.56 +9.2 HP Ent n N HPE .45e 2.9 13 19.48 12.82 10709 15.72 56274 16.52 15.57 -.17 +9.5 Hexcel N HXL .60f 1.0 20 73.42 56.46 602 61.89 3609 62.58 58.33 +3.23 +.1tHexindai n Q HX .40p 14.00 7.00 243 6.85 933 8.10 6.71 -.91 -38.0tHi-Crush N HCLP 1.67e 25.9 7 16.65 6.13 2295 6.47 11642 6.87 6.13 -.38 -39.5 Hibbett Q HIBB 10 29.60 12.60 427 18.98 2228 19.86 17.99 -.16 -7.0 HighPtRs N HPR 7.60 3.45 3534 4.48 18677 5.55 4.03 +.12 -12.7 HighlFlR n N HFRO 16.60 15.00 46 15.35 322 15.42 15.24 -.02 -1.0 HighSenLn Q SNLN .79 4.4 18.41 18.04 95 18.07 523 18.11 18.05 +.02 -.7 HighpwrInt Q HPJ 3 5.65 2.15 25 2.27 133 2.42 2.20 +.06 -38.6 HghwyH Q HIHO .40e 10.4 6.55 3.30 4 3.85 16 3.90 3.80 +.05 -8.3 HighwdPrp N HIW 1.85 4.2 23 52.58 41.34 554 43.89 3069 44.46 43.13 +1.22 -13.8 Hill-Rom N HRC .80 .8 31 98.96 75.68 501 97.15 3039 98.54 91.38 +6.09 +15.3 HillenInc N HI .83 1.7 24 53.41 38.23 317 49.18 1071 50.47 48.10 +.72 +10.0 HillmCT pf A HLMp 2.90 9.7 36.78 26.00 10 29.98 29 30.22 27.23 +2.55 -12.7 HilltopH N HTH .28 1.4 10 28.32 17.16 590 19.89 2253 20.48 19.80 -.10 -21.5 HilGrVa n N HGV 47.75 26.20 1907 27.73 7562 31.09 27.66 -3.21 -33.9 Hilton N HLT .60 .8 36 88.11 63.76 3249 71.16 14852 72.99 69.55 -1.51 -10.9tHimaxTch Q HIMX .10e 2.3 30 13.95 4.74 4566 4.41 18789 5.52 4.32 -1.02 -57.7 HingmSv Q HIFS 1.44f .7 18 242.00 191.45 1 201.07 4 208.68 201.07 -4.53 -2.9 Histogen h Q HSGX 3.35 .50 1795 .51 14963 .59 .50 -.04 -75.1 HoeghLP N HMLP 1.76 10.1 11 19.85 15.33 130 17.37 467 17.90 17.01 -.49 -6.9 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 14 25.38 98 25.83 25.30 -.28 -5.7 HollyEngy N HEP 2.64 8.8 14 34.62 26.09 155 29.99 656 30.47 28.66 +1.37 -7.7 HollyFront N HFC 1.32 2.0 16 83.28 40.34 1542 64.70 7997 68.24 63.83 -1.79 +26.3 Hollysys Q HOLI .18e .9 9 28.35 16.00 87 19.16 1363 20.31 18.51 -.46 -14.0 Hologic Q HOLX 45.09 35.10 2607 41.78 13297 43.54 39.74 +1.65 -2.3 HomeBLA Q HBCP .80f 2.0 16 48.47 34.12 6 39.87 38 41.03 38.82 +.13 -7.8 HomeBcs s Q HOMB .48 2.4 18 25.38 18.03 562 19.72 2905 19.97 19.27 +.31 -15.2 HomeDp N HD 4.12 2.2 24 215.43 162.29 4760 185.99 22902 188.69 179.30 +6.06 -1.9 HmFdB LA Q HFBL .56 1.7 20 37.30 27.00 6 32.99 20 33.00 31.90 -.01 +17.3 HomeStreet Q HMST 26 32.60 24.50 78 26.40 641 27.00 26.07 -.30 -8.8 HometBk n Q HMTA .16 1.1 16.50 10.85 6 14.81 10 14.87 14.38 +.21 +32.5 HomeTrBc Q HTBI .06p 26 30.00 24.20 25 27.21 274 28.12 27.11 -.28 +5.7 HomolMd n Q FIXX 24.40 15.07 93 20.14 394 20.86 19.19 +.04 +7.9 Honda N HMC .84e 2.9 37.29 26.04 691 28.50 4364 29.32 28.33 +.07 -16.4 HonwllIntl N HON 3.28f 2.2 43 167.72 139.30 2378 150.32 14936 151.60 145.49 +4.84 -2.0 HookerFu Q HOFT .56 1.8 12 52.75 28.52 31 30.38 120 31.95 29.81 +.16 -28.4 HopeBcp Q HOPE .56 3.7 13 19.86 13.45 795 15.01 3854 15.36 14.77 +.25 -17.8 HopFedBc Q HFBC .28 1.9 20 18.10 13.63 14.93 16 15.60 14.76 -.22 +5.9 HorMan N HMN 1.14 2.8 24 47.65 37.37 96 40.70 587 42.00 40.38 -.22 -7.7 HorizBcp s Q HBNC .40 2.3 15 22.13 16.36 51 17.14 244 17.50 16.88 -.08 -7.5tHorizGbl n N HZN 14.80 2.51 1887 2.56 5946 5.78 2.51 -3.04 -81.7sHorizPhm Q HZNP 23.38 12.55 2678 22.29 16117 23.38 18.85 +2.99 +52.7 HorizTFn Q HRZN 1.20 10.1 11 11.97 9.92 51 11.83 656 11.97 11.33 +.51 +5.4 HorizFn22 n N HTFA 26.00 25.06 1 25.36 5 25.50 25.20 -.06 -.2 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.31 79 23.93 622 24.25 23.29 +.44 -2.4 HorzDAX Q DAX .60m 2.3 34.00 25.16 2 26.10 11 26.60 26.00 -.47 -17.4 HorzSPCvC N HSPX 2.52e 3.8 53.32 46.37 11 49.93 73 50.55 48.74 +1.13 -.8 HorGKWld N KLDW 35.73 30.72 6 31.92 64 32.55 31.88 -.20 -4.6 Horz Saba n N CEFS 23.00 18.91 4 19.44 17 19.63 19.25 +.27 -9.2 HrzProSp n N FANZ 23.77 21.08 23.24 0 23.24 23.24 +.54 +4.3sHormel s N HRL .75 1.7 25 44.67 30.69 1849 45.02 14419 45.13 43.22 +1.82 +23.7 Hornbeck N HOS 6.14 2.68 186 4.00 570 4.29 3.86 -.04 +28.6tHortonwks Q HDP 26.22 16.23 3277 16.24 8123 19.60 16.07 -2.34 -19.2 HospPT Q HPT 2.12 8.0 10 31.27 23.83 438 26.48 3144 27.00 25.58 +.74 -11.3 HostHotls N HST 1.00a 5.3 46 22.47 17.93 4945 18.90 41086 19.48 18.31 +.22 -4.8 HostessBr n Q TWNK 20 15.40 9.87 604 11.21 7071 11.31 10.38 +.33 -24.3 HoughMH Q HMHC 10.05 5.10 1103 8.33 4710 9.23 6.75 +1.39 -10.4 HoulihnL n N HLI 1.08 2.6 17 53.20 38.85 216 41.79 938 42.61 40.26 +.71 -8.0 HstnAEn A HUSA .55 .20 300 .24 2215 .25 .21 -27.3 HoustWC Q HWCC .12m 2.0 9.32 5.20 64 6.10 156 7.04 5.95 -.29 -15.3 HovnEn pf A Q HOVNP 8.47 4.02 1 4.02 3 4.50 4.02 -.48 -46.4tHovnanE N HOV 3.41 1.30 753 1.32 4462 1.47 1.30 -.11 -60.6 HowardBcp Q HBMD 23 24.20 13.73 9 15.48 133 15.96 15.08 -29.6 HHughes N HHC 28 142.36 104.83 253 110.80 1014 117.43 110.26 -2.55 -15.6 HuanPwr N HNP 2.45e 10.7 31.03 20.51 36 22.87 175 23.58 22.74 +.22 -8.5 HuazhuGr Q HTHT 21 49.60 24.90 888 25.85 5073 30.26 25.71 -3.90 -28.4 HubGroup Q HUBG 26 56.60 38.40 373 46.56 1721 49.35 46.11 +.24 -2.8 Hubbell N HUBB 3.36f 3.1 18 149.03 97.02 459 110.00 2150 111.83 107.51 +2.03 -18.7 HubSpot N HUBS 162.20 73.15 404 135.34 2840 149.08 131.75 -2.53 +53.1 HudBayM g N HBM .02 7 10.25 3.44 586 4.96 3205 5.23 4.73 -.09 -43.6 HudsonGbl Q HSON .20 13.4 2.44 1.29 44 1.49 93 1.58 1.48 -.05 -33.8 HudsPacP N HPP 1.00 3.2 25 36.06 28.25 1081 31.14 7112 31.20 29.83 +1.32 -9.1 HudsonTc Q HDSN 2 6.98 .73 280 1.21 1904 1.28 .93 +.19 -80.1sHumana N HUM 2.00 .6 29 355.88 231.90 780 338.95 4905 355.88 323.15 +15.90 +36.6 HuntCoFn N HCFT .08e 2.3 5 4.29 2.55 55 3.44 181 3.48 3.27 -.01 -14.0 HuntJB Q JBHT .96 .9 15 131.74 100.78 975 106.72 4230 111.34 106.27 -3.05 -7.2 HuntMar un Q HUNTU 10.94 9.85 10.08 7 10.08 10.07 -.47 +2.1sHunterMar Q HUNT 10.15 9.68 10.15 7 10.15 10.09 +.12 +4.0 HuntBncsh Q HBAN .56 3.8 14 16.60 13.04 11361 14.67 56841 14.86 14.23 +.38 +.8 HuntBcs pf Q HBANO 1.56 6.1 28.68 25.05 15 25.75 113 25.82 25.48 +.18 -8.5 HuntB pfC Q HBANN 1.47 5.9 26.85 24.15 7 24.74 22 24.75 24.63 +.02 -5.0 HuntgUSEq N HUSE 1.86e .7 41.49 35.67 13 36.70 115 37.22 36.46 +.01 -4.3 HuntgtnEco N HECO .47e .2 44.92 39.67 2 42.53 41 42.86 40.74 +.71 +2.1 Str 7handl n Q HNDL 25.98 22.70 1 23.20 143 23.35 23.00 +.20 -7.4 HuntgtnIng N HII 3.44f 1.5 21 276.69 201.91 570 223.65 3010 242.05 214.25 +3.16 -5.1 Huntsmn N HUN .65 2.9 8 36.09 19.26 3023 22.19 15626 23.81 22.03 -1.24 -33.3 Hurco Q HURC .44 1.0 14 50.50 38.08 7 42.19 53 44.82 40.26 +1.64 +.2sHuronCon Q HURN 55.82 32.05 175 53.37 614 57.00 52.27 +.55 +31.9 HutChMd n Q HCM 42.25 25.76 112 32.09 571 32.80 31.63 -.56 -18.6tHuttigBld Q HBP 7.59 2.88 72 2.92 297 3.83 2.88 -.73 -56.1 Huya n N HUYA 50.82 15.25 1448 18.98 7867 21.52 18.51 -.78 +18.2 Hyatt N H .60 .9 33 84.89 64.82 724 69.49 3684 71.79 68.96 -1.94 -5.5 Hydrognc Q HYGS 12.00 4.95 35 5.48 230 5.64 5.32 +.15 -50.6 HyreCar n Q HYRE 6.50 1.90 268 2.15 639 2.72 1.99 +.08 -57.8 HysterYale N HY 1.24f 1.9 17 91.39 56.40 45 64.37 199 68.87 64.04 +.08 -24.4I -: I-AMCap n Q IAM 11.94 5.95 10 9.00 83 10.98 7.00 -1.13 -8.8 I-AMCap rt Q IAMXR .80 .10 34 .42 41 .54 .20 +.22 +40.0 i3 Vert n Q IIIV 25.50 13.79 125 20.01 458 21.64 19.23 -1.23 +9.0 IAC Inter Q IAC 1.36 .7 41 223.54 118.83 1856 186.55 9253 201.67 172.88 -12.20 +52.6tIAMGld g N IAG 1.52f 48.6 6.52 3.24 6639 3.13 27227 3.80 3.08 -.55 -46.3tICAD Q ICAD 4.50 2.59 137 2.73 442 2.93 2.43 -.16 -20.6tICC Hld n Q ICCH 70 17.00 14.25 14.80 3 14.80 14.25 +.02 -9.0 ICF Intl Q ICFI .56 .8 22 82.25 50.10 75 71.94 596 74.70 67.49 -2.00 +37.0 ICICI Bk N IBN .16e 1.7 11.26 7.61 7129 9.65 32260 9.75 9.45 +.06 -.8 ICU Med Q ICUI 321.70 180.45 689 232.01 2007 265.33 222.00 -31.38 +7.4 IClickInt n Q ICLK 11.40 2.72 72 3.71 691 3.89 3.50 -.02 -59.0 ID Syst Q IDSY 8.05 5.37 20 5.88 97 6.18 5.76 +.00 -15.2 IdexxLab s Q IDXX 62 256.22 146.09 464 207.17 2838 212.18 198.40 +2.26 +32.5 IDT Cp N IDT 1.00f 12.7 46 16.48 4.82 115 7.86 568 7.99 6.99 +.81 -25.8 IEC Elec A IEC 6.80 3.42 16 5.16 108 5.30 5.07 +.01 +25.2 IES Hldgs Q IESC 21 20.25 14.90 12 17.07 36 17.96 17.07 -.73 -1.0 IF Bancp Q IROQ .25 1.1 26 25.04 19.21 1 22.11 4 22.11 21.50 +.01 +12.5tIFresh n Q IFMK 18.00 1.35 101 1.31 244 1.59 1.31 -.16 -89.9 IHS Mark Q INFO 32 55.99 42.55 2368 52.91 9334 53.90 51.72 +.71 +17.2 II-VI Q IIVI 26 53.08 34.88 6126 38.01 8905 47.53 38.00 -7.23 -19.0 IMV Inc n Q IMV 7.21 4.50 1 5.68 30 5.83 5.53 -.09 -17.4 ING N ING .14e 1.1 20.58 11.47 2137 12.81 11638 13.12 12.71 -.09 -30.6 ING 6.125 N ISG 1.53 6.1 26.34 24.93 110 25.24 212 25.36 25.17 +.07 -1.2 ING 6.375 N ISF 1.59 6.3 26.40 25.11 35 25.38 257 25.41 25.30 +.06 -1.2 INTLFCStn Q INTL 16 57.00 38.58 38 48.59 209 49.74 46.76 +1.37 +14.2 ION Geo rs N IO 32.45 8.50 154 10.25 980 11.48 9.15 +.47 -48.1 IPG Photon Q IPGP 22 264.11 107.59 506 137.79 2809 145.88 135.84 -8.04 -35.7tiPass rs Q IPAS 6.76 1.10 1.17 589 1.86 1.10 -.63 -77.5tiPicEnt n Q IPIC 17.00 4.76 9 4.80 32 6.30 4.76 -.73 -68.3tIQ M Intr n N MMIT 25.10 24.41 2 24.48 4 24.48 24.41 -.15 -2.4 tIQ M Ins n N MMIN 29.89 24.32 1 24.41 1 24.41 24.32 +.05 -3.3 IQ HdgMult N QAI 33.13 29.02 64 29.97 709 30.17 29.11 -.05 -1.5 IQ Hedge N MCRO 27.20 25.38 25.83 2 25.83 25.72 +.27 -2.7 IQ HdgLgS N QLS 24.53 21.11 0 21.49 1 21.64 21.45 +.38 -1.9 IQ US Lg n Q CLRG .08e 27.80 23.18 26 24.87 239 25.18 24.41 +.55 -1.7 IQ Ch SC n N CSML 29.96 24.44 25 25.83 238 26.48 25.65 -.07 -7.9 IQ HdgEv N QED 22.00 20.76 1 21.19 3 21.19 21.11 +.04 +1.4 IQ HiYlVl n N HYLV 25.43 19.57 1 23.92 21 24.04 23.89 -.01 -4.9tIQ CorePl n N AGGP 20.12 18.30 329 18.84 571 18.96 18.30 -.06 -5.6 IQ CoreBd n N AGGE 19.80 18.22 6 18.35 24 18.38 18.29 -.02 -6.2 IQ GTAA N QGTA 25.44 22.53 3 23.12 7 23.34 23.07 +.01 -5.3 IQ 50HJpn N HFXJ 23.96 19.88 3 20.64 3 20.73 20.61 +.13 -8.6 IQ 50HgEur N HFXE 21.45 17.83 0 18.71 3 18.79 18.56 +.12 -8.0 IQ 50HIntl N HFXI 22.80 18.95 14 19.86 87 20.16 19.70 +.11 -8.3 IQ RealRtn N CPI 28.21 27.17 0 27.60 11 27.76 27.56 -.01 +.6 IQUSReSC N ROOF 1.43e 5.7 27.62 22.60 4 25.10 29 25.18 24.49 +.74 -4.6sIQMrgArb N MNA 32.11 30.25 85 31.98 1010 32.11 31.83 +.09 +3.0 IQ AustSC N KROO .88e 4.4 20.49 17.88 19.82 +1.4 IQ AgriSC N CROP .41e 1.3 35.99 28.98 1 30.58 6 30.69 29.88 +.74 -12.5 IQ CdaSC N CNDA .18e 1.0 20.13 16.83 17.22 -9.3 IQ GlbRes N GRES .10e .4 29.30 26.24 10 27.05 347 27.56 26.91 -.13 -5.3 IQIYI n Q IQ 46.23 15.30 6526 20.00 28716 22.28 19.70 -1.13 +28.6 IQVIA Hldg N IQV 18 135.48 91.57 598 124.17 5203 126.83 120.80 +2.46 +26.8 IRSA N IRS 32.97 12.76 32 13.17 225 14.86 12.99 -.68 -55.5 IRSA Prop Q IRCP .47e 1.9 60.03 22.35 4 25.00 21 26.49 23.85 +1.48 -55.8 IRhythm n Q IRTC 98.37 46.95 168 77.80 1304 82.43 76.82 -4.50 +38.8 iRobot Q IRBT 36 118.75 55.77 644 96.01 3343 101.22 93.75 +.03 +25.2 iShGold N IAU 13.11 11.25 16883 11.60 60100 11.82 11.56 -.22 -7.3 iShGSCI N GSG 18.81 15.31 372 16.35 2228 17.00 16.23 -.45 +.4 iSAstla N EWA 1.01e 4.8 24.19 19.71 2526 21.20 10288 21.55 20.90 +.32 -8.5 iSAstria N EWO .37e 1.7 27.41 20.27 13 21.47 538 21.90 21.34 -.10 -12.9 iShBelg N EWK .51e 2.9 23.00 17.02 34 17.76 97 18.06 17.67 -.10 -15.5 iShBrazil N EWZ .67e 1.7 47.85 30.65 28158 39.46 126950 41.56 38.46 -2.15 -2.4 iShCanada N EWC .48e 1.8 30.60 25.76 1946 26.78 11954 27.22 26.67 +.04 -9.6 iShEMU N EZU .86e 2.3 47.13 36.31 5927 37.96 22183 38.68 37.73 -.16 -12.5 iSFrance N EWQ .58e 2.0 33.73 27.58 876 28.69 2935 29.22 28.52 -.10 -8.1 iShGerm N EWG .60e 2.2 35.87 26.36 2356 27.48 13122 28.04 27.33 -.30 -16.8 iSh HK N EWH .61e 2.8 26.93 21.10 6789 21.88 25949 22.69 21.74 -.48 -13.9 iSh SKor N EWY .65e 1.1 79.07 56.34 4203 59.39 20774 62.03 59.21 -1.39 -20.7tiShMexico N EWW .78e 1.8 54.65 41.63 18100 42.74 43145 46.13 40.67 -1.44 -13.3 iShNeth N EWN .66e 2.3 34.09 26.98 257 28.83 1905 29.10 28.40 +.23 -9.1 iSPacxJpn N EPP 1.66e 3.9 50.34 40.43 470 42.78 2628 43.69 42.59 +.04 -10.5 iShSoAfr N EZA 1.02e 2.0 76.53 46.63 2427 51.88 7004 55.78 51.19 -.38 -25.9 iShSpain N EWP .99e 3.4 36.38 26.99 928 28.84 3457 29.15 28.24 +.47 -12.0 iSSwedn N EWD .76e 2.6 36.71 28.30 384 29.68 2730 30.23 29.48 -.26 -12.4 iShSwitz N EWL .75e 2.2 37.84 31.87 633 33.39 3566 33.69 33.13 +.18 -6.2 iShFrntr100 N FM .30e 1.1 36.19 26.38 82 27.30 611 27.86 27.17 -.27 -17.6 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.00 9 48.16 100 48.48 48.10 +.09 -4.5 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 9 51.16 56 51.78 51.03 -6.0 iShEMCBd bt A CEMB 2.28 4.8 51.78 45.81 3 47.56 25 47.80 47.50 -.04 -7.1 iShEMkHY N EMHY 3.98 8.8 50.52 44.12 29 45.48 240 45.74 45.41 +.13 -9.0 iShAsiaPDv N DVYA 2.29e 5.4 51.42 40.63 2 42.67 8 43.51 42.35 +.58 -14.8 iShEmMDv N DVYE 1.83e 4.8 46.11 36.32 62 38.26 616 39.31 37.96 -.48 -8.5 iShGblSilv N SLVP .29e 3.7 11.33 7.65 19 7.87 107 8.19 7.70 -.29 -27.4 iShGblEnP N FILL .59e 2.7 24.78 19.50 13 21.54 120 22.16 21.33 +.09 iShGblAgri N VEGI .55e 1.9 31.00 26.94 5 28.85 49 29.31 28.34 +.40 -1.7 iShMsciWld N URTH 1.57e 1.8 94.23 82.62 26 87.08 344 88.14 85.77 +1.30 -1.2 iShEMAsia Q EEMA 1.23e 2.0 81.27 58.13 30 61.83 801 64.66 61.36 -1.58 -16.2 iShEMktSC N EEMS .89e 2.1 57.36 39.88 42 42.26 255 43.74 41.92 -.39 -20.4 iShEMkBd N LEMB .42e 1.0 50.78 41.38 65 43.73 784 44.23 43.53 -.09 -9.3 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 272 85.80 1210 86.22 84.22 +1.69 +1.8 iSEMMnVol N EEMV 1.15e 2.1 65.55 53.10 640 55.65 2765 57.09 55.37 -.44 -8.4 iShJpnSC N SCJ 1.81e 2.5 85.34 67.54 36 71.72 224 72.81 71.14 +.65 -10.1 iShThai N THD 1.88e 2.2 103.71 81.10 365 86.82 1454 89.36 86.42 -1.44 -6.1 iShIsrael N EIS .81e 1.4 58.39 46.84 184 55.98 279 56.40 53.65 +1.96 +9.1 iShChile N ECH .71e 1.6 56.53 40.83 521 43.07 2337 44.39 42.89 -.72 -17.4 iShBRIC N BKF .54e 1.4 50.94 36.22 14 38.26 86 40.10 38.02 -1.39 -14.0 iShsUSA N EUSA .67e 1.2 60.35 52.43 36 55.82 98 56.60 54.93 +.58 +.7 iShTurkey Q TUR 1.10e 4.5 46.66 18.88 893 24.29 3862 26.17 24.08 -.65 -44.1 iShSilver N SLV 16.64 13.11 12227 13.32 32272 13.83 13.25 -.54 -16.7 iShS&P100 N OEF 1.92e 1.5 131.30 112.07 491 124.16 2324 125.70 121.25 +2.82 +4.7 iShMrnLV N JKF 2.46e 2.3 112.57 98.00 8 106.21 65 107.19 104.32 +2.79 +.6tiShIntTBd s Q IGOV 52.22 47.28 101 47.35 425 47.93 47.26 -.18 -5.1 iShMrnLG N JKE 1.20e .7 187.59 151.38 30 173.96 337 176.89 169.48 +3.13 +11.2 iShNewZea Q ENZL 2.01e 4.2 51.06 43.66 16 47.50 168 47.89 46.22 +1.42 +.1 iSh1-3yITB Q ISHG .20e .2 87.67 80.03 10 80.25 23 81.01 80.19 -.41 -4.7 iShMrnLC N JKD 2.24e 1.4 170.86 148.86 21 161.30 78 162.53 157.21 +3.95 +1.5 iShBrazSC N EWZS .40e 2.8 18.14 10.92 71 14.15 736 14.87 13.91 -.74 -13.1 iShIntlPfd N IPFF .96e 5.8 19.76 16.40 13 16.60 149 16.86 16.60 -.08 -11.0 iShSPTUS s N ITOT 67.60 57.84 1286 63.31 7085 64.16 61.97 +1.22 +3.5tiShSTNtMu N SUB .86 .8 105.71 104.25 170 104.39 1293 104.46 104.25 +.09 -.5 iShAgcyBd N AGZ 1.81 1.6 113.65 109.81 31 110.04 88 110.16 109.95 -.07 -2.7 iShSelDiv Q DVY 3.03e 3.1 102.54 91.67 668 98.21 2943 99.22 96.38 +1.96 -.4 iShGTimb Q WOOD .94e 1.4 83.88 64.44 27 65.42 112 67.84 65.14 -2.61 -8.0tiShTIPS N TIP 1.69e 1.6 114.38 107.53 1232 108.63 5626 108.78 107.53 +.35 -4.8 iShEurFn Q EUFN .74e 3.9 25.85 17.83 692 18.96 4210 19.26 18.79 -.05 -18.7 iShAsiaexJ Q AAXJ 1.30e 2.0 83.52 60.48 1469 63.91 4466 66.92 63.58 -1.73 -16.2 iShChinaLC N FXI .87e 2.2 54.00 37.85 47290 39.89 163532 42.03 39.58 -1.19 -13.6 iShTransp N IYT 1.70e .9 209.43 169.45 127 189.36 621 193.09 185.10 +2.87 -1.2 iShChinaSC N ECNS 1.73e 4.1 56.49 39.61 12 42.05 29 43.47 41.94 -.91 -16.8 iSCorSP500 N IVV 4.38e 1.6 296.69 254.77 5327 279.96 28691 283.33 273.39 +6.07 +4.1 iSMornMC N JKG 2.32e 1.3 194.94 169.30 6 181.04 36 182.66 177.50 +3.57 -2.5 iShEMInfr Q EMIF .93e 3.4 35.28 26.58 3 27.35 11 28.17 27.19 -.65 -16.9 iShGClnEn Q ICLN .33e 3.8 10.08 7.87 85 8.65 334 8.85 8.41 +.31 -7.2 iShUSAgBd N AGG 2.65e 2.4 109.63 103.94 2902 104.14 17101 104.36 104.00 +.11 -4.7 iShEMkts N EEM .59e 1.5 52.08 37.58 82942 39.80 353727 41.70 39.49 -1.02 -15.5 iShACWX Q ACWX 1.00e 2.2 53.74 42.56 1697 44.56 7781 45.61 44.31 -.23 -10.8 iShiBoxIG N LQD 3.87 3.4 121.85 111.67 8837 112.18 43880 112.71 111.85 +.43 -7.7 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.23 2919 70.18 11063 71.37 69.40 +.61 -2.6 iSKokusai N TOK 1.60e 2.5 69.65 61.00 1 64.28 8 65.00 63.34 +.44 -.6tiShCorUSTr N GOVT .33 1.4 25.25 24.05 9924 24.12 20726 24.14 24.05 +.04 -3.8 iSEafeSC Q SCZ 1.51e 2.6 69.19 54.46 1204 57.44 7043 58.51 57.20 -.23 -10.9 iSGblTelcm N IXP 2.31e 4.3 62.55 51.25 21 53.61 249 55.00 53.17 -.25 -11.4tiShEMBd Q EMB 5.27e 5.0 116.86 104.35 2239 104.61 22129 105.20 104.30 +.03 -9.9 iShGblTech N IXN 1.10e .7 177.61 146.24 76 161.68 388 165.08 157.88 +1.41 +5.2 iShAaa-ACp N QLTA 1.51e 3.0 52.95 49.32 12 49.54 24 49.61 49.38 +.22 -6.2 iSMrnMCG N JKH .59e .3 238.37 192.52 2 213.84 33 217.30 211.46 +1.03 +5.6 iShIndones N EIDO .35e 1.5 30.61 20.88 2005 22.98 8338 24.10 22.81 +.11 -19.2 iSSP500Gr N IVW 2.03e 1.2 178.61 146.70 1091 166.62 3695 169.02 161.91 +3.34 +9.1 iShNYMun s N NYF 56.14 53.44 20 53.72 336 53.79 53.45 +.23 -3.7 iShGblHcr s N IXJ 63.76 53.82 171 61.42 871 61.79 59.51 +2.19 tiShGnmaBd Q GNMA .75e 1.6 49.85 47.29 5 47.39 81 47.46 47.29 -.08 -4.2 iShGblFin N IXG 1.28e 2.0 76.01 59.54 12 63.78 170 64.40 62.93 +1.08 -8.8 iShUSAQlt N QUAL 1.04e 1.2 91.47 78.63 374 85.85 3698 86.88 83.76 +1.90 +3.6 iSSPGlbEn N IXC 1.01e 2.9 39.50 32.09 176 34.42 1026 35.42 33.93 +.30 -3.2tiShCalMn s N CMF 59.60 56.90 90 57.13 1186 57.18 56.90 +.15 -3.4tiSh CMBS N CMBS 1.00 2.0 52.05 48.97 14 49.15 49 49.19 48.97 +.12 -4.1 iShUSASize N SIZE 1.26e 1.5 89.78 75.90 2 84.98 30 85.85 83.37 +1.65 +1.3 iSGblInfra N IGF 1.27e 3.1 46.80 40.04 480 41.42 1731 42.00 40.80 +.69 -8.4 iShNANatR N IGE .85e 2.6 38.33 30.33 198 32.08 784 33.02 31.61 +.26 -9.5 iSh JPXNik N JPXN 70.78 57.00 1 59.15 17 60.24 57.28 +.31 -8.9 iShUSAVal N VLUE 1.49e 1.8 89.71 78.50 300 84.11 2037 85.51 82.73 +1.21 +.6 iShLatAm N ILF .60e 1.8 39.54 28.66 2205 32.54 8173 34.31 31.77 -1.58 -4.8 iShUSAMo N MTUM .81e .7 120.05 99.32 1476 110.76 9724 112.72 107.52 +2.37 +7.4 iShMrnMCV N JKI 2.72e 1.7 172.45 146.96 4 157.54 34 158.89 153.73 +3.70 -1.2 iShPhilpns N EPHE .20e .7 40.19 28.05 492 28.91 2372 30.83 28.80 -1.72 -25.5 iSSP500Val N IVE 2.14e 1.9 121.12 105.81 821 112.93 4504 114.09 110.64 +2.67 -1.1tiShNMuBd N MUB 2.59 2.4 111.25 106.42 2087 106.90 7506 106.98 106.42 +.30 -3.5 iShUKSC bt A EWUS 1.38e 3.6 46.20 36.64 6 38.76 90 39.73 38.61 -.66 -11.1 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 28 52.89 131 53.27 51.92 +1.44 +.9 iShIntlDev N WPS 1.16e 3.2 42.27 34.65 2 35.82 54 36.28 35.22 +.57 -9.3 iShAsia50 N AIA 1.02e 1.8 72.96 53.05 57 56.02 260 58.59 55.69 -1.73 -15.2 iSh20 yrT N TLT 3.05 2.7 128.59 111.90 6465 113.35 30587 113.50 112.33 +1.35 -10.6 iSRTop200G N IWY .82e 1.0 86.21 70.37 61 79.73 376 81.03 77.44 +1.63 +9.0 iSh7-10yTB Q IEF 1.96 2.0 106.63 99.60 2773 100.17 13212 100.22 99.75 +.20 -5.1 iShRTop200 N IWL 1.02e 1.6 68.45 58.68 14 64.76 95 65.54 63.20 +1.48 +5.4 iShIntSelDv N IDV 1.51e 4.4 35.93 29.84 638 31.63 3010 31.92 31.23 +.54 -6.4tiSh1-3yTB Q SHY .52 .6 84.23 82.83 1229 82.89 11036 82.92 82.83 +.01 -1.1 iS Eafe N EFA 1.66e 2.6 75.27 60.58 27582 63.41 135043 64.50 63.11 +.06 -9.8 iShGerSC bt A EWGS .69e 1.3 70.42 51.67 4 54.81 14 56.10 54.65 -.69 -14.8 iShEurRE Q IFEU 1.46e 3.9 42.63 36.05 4 37.60 19 37.96 36.90 +.66 -8.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.07 523 86.12 3409 87.19 84.77 +1.41 -3.4 iShCrLTBd N ILTB 2.54 4.4 65.21 56.88 84 57.53 205 57.70 57.05 +.53 -11.2 iSRusMCG N IWP 1.02e .8 137.73 114.94 229 124.94 1588 127.20 122.89 +.70 +3.6 iShIntlRE Q IFGL 1.48e 5.3 31.77 26.99 35 27.82 787 28.17 27.36 +.36 -7.3 iShEuroSC Q IEUS 1.08e 2.1 62.36 48.29 3 50.85 82 51.79 50.57 -.48 -12.1 iShNorC bt A ENOR .58e 2.2 29.74 24.60 41 26.77 148 27.42 26.51 -.22 +3.8 iShRsMd s N IWR 56.23 48.54 1073 51.87 4412 52.62 51.05 +.66 iShMrnSC N JKJ 1.78e 1.0 186.59 157.73 15 169.88 25 171.89 167.26 +2.94 -2.5 iShIreland N EIRL .55e 1.3 50.12 39.59 16 41.58 48 42.71 40.96 -.44 -13.4 iSCorSPMid N IJH 1.89e 1.0 205.47 176.32 991 187.87 6502 190.89 185.39 +2.03 -1.0 LgTrmBd N IGLB 2.67 4.8 63.67 55.32 20 55.96 120 56.32 55.46 +.63 -11.5 iShiBxHYB N HYG 5.09 6.0 88.04 83.99 20848 84.36 94656 85.08 84.23 +.09 -3.3 iShFinlC bt A EFNL .51e 1.3 45.01 36.00 3 37.88 30 38.88 37.75 -.43 -3.9 iShSft N IGV .12e .1 206.66 148.79 263 183.51 1912 190.23 180.38 +.29 +18.7 iShCorUS n N FTY 51.25 43.20 116 48.41 405 48.52 46.72 +1.79 -2.4 iShDenC bt A EDEN .81e 1.3 71.11 56.40 3 60.39 137 60.94 58.86 +.60 -10.7 iShs SOX Q SOXX 1.55e .9 198.84 151.58 563 166.66 3115 171.01 163.71 -1.38 -1.9 iShIndia50 Q INDY .15e .5 39.29 31.04 170 32.87 663 33.61 32.75 +.02 -11.4 iShNetw N IGN .25e .5 56.70 45.52 6 52.96 69 53.39 51.50 +.85 +9.2 iShNATch N IGM .73e .4 211.58 163.64 71 189.90 398 194.50 185.08 +1.73 +12.5 iShNsdBio s Q IBB 122.97 100.22 1602 107.73 7810 111.50 106.64 -.37 +.9 iShResRE N REZ 2.01e 3.1 65.90 53.83 15 64.65 135 64.79 61.85 +2.83 +3.9 iSh2019Mun N IBMH .27 1.1 25.49 24.92 28 25.31 251 25.36 25.29 -.02 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 68 101.75 716 101.90 97.90 +3.91 +.4 iShKLDSoc N DSI 1.11e 1.1 108.10 93.50 58 101.38 323 102.57 98.87 +2.25 +3.2 iShGbl100 s N IOO 49.47 43.63 354 46.93 952 47.52 45.95 +.93 +2.2 iShConsSv N IYC 1.50e .7 213.17 164.86 18 203.10 180 206.14 196.94 +4.63 +13.3tiShMBS Q MBB 3.04e 2.4 107.01 101.75 743 101.92 3073 102.05 101.75 +.13 -4.4tiShGvCrBd N GBF 2.86 2.6 114.56 108.14 3 108.39 20 108.48 108.14 +.20 -4.9 iShIndia bt A INDA .24e .8 38.21 28.96 8480 31.30 40517 32.12 31.17 +.03 -13.2 iSR1KVal N IWD 2.41e 2.0 131.56 116.03 1612 123.56 10069 124.76 121.22 +2.75 -.6 iSMrnSCG N JKK .87e .5 217.00 168.90 3 189.03 16 195.03 186.97 -.70 +5.3 iShPoland N EPOL .42e 1.9 30.19 20.91 346 22.56 1581 23.49 22.45 +.22 -16.7 iSMCGth N IJK 1.88e .9 238.39 201.91 67 214.75 483 218.63 212.47 +.80 -.5tiShIntGvC N GVI 1.99 1.9 110.63 106.40 83 106.62 309 106.70 106.40 +.14 -2.9 iSR1KGr N IWF 1.45e 1.0 157.30 129.08 1252 145.11 7708 147.56 141.21 +2.46 +7.7 iSIndiaSC bt A SMIN .10e .3 55.13 33.22 57 36.53 370 37.11 36.00 +.21 -30.5 iShBrUSIn s Q USIG 56.23 52.38 156 52.60 854 52.73 52.46 +.18 -6.1 iSRus1K N IWB 2.36e 1.5 164.13 140.76 2015 154.08 6609 156.04 150.75 +3.02 +3.7 iSR2KVal N IWN 1.98e 1.6 137.85 116.72 886 124.28 4751 126.54 123.00 +.82 -1.2 iShIntTr s Q IGIB 54.94 52.12 556 52.22 3552 52.35 52.13 +.09 -4.4 iShShrtT s Q IGSB 52.52 50.59 708 51.49 4382 51.56 51.47 -.02 -1.5 iSR2KGr N IWO 1.36e .7 220.82 175.64 1173 192.61 5121 198.59 190.28 -.87 +3.2tiSh10-20TB N TLH 2.99 2.4 137.28 125.53 13 126.38 224 126.43 125.53 +.56 -7.1 iShFltRtB N FLOT .32 .6 51.10 50.79 2732 50.90 13603 50.95 50.85 +.04 +.2 iShR2K N IWM 1.77e 1.1 173.39 142.50 20646 154.08 90209 157.90 152.35 +.08 +1.1 iSh3-7yTrB Q IEI 1.78 1.5 123.23 118.15 273 118.50 1673 118.59 118.21 +.03 -3.0 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 703 91.32 5625 91.71 89.16 +2.45 +1.3 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 338 54.91 3433 55.49 53.79 +1.28 -.9 iSCorUSGr s Q IUSG .72e 1.2 62.57 51.60 380 58.37 3238 59.18 56.74 +1.15 +8.6 iShChina N MCHI .61e 1.1 76.72 50.45 9214 53.94 33822 57.28 53.40 -2.15 -18.9 iShShtTrB Q SHV .03e 110.47 110.18 4127 110.31 11054 110.32 110.27 +.04 +.1 iShUSPfd Q PFF 2.13a 5.9 38.72 35.81 1634 36.11 10312 36.14 35.86 +.22 -5.1 iSEafeMnV N EFAV 2.81e 4.1 76.51 66.88 910 69.19 3734 69.77 68.40 +.73 -5.2 iSRus3K N IWV 2.47e 1.5 174.73 149.68 239 163.65 1077 165.89 160.31 +2.95 +3.5 iSGblMatl N MXI 1.02e 1.6 75.19 58.55 11 62.23 67 64.06 61.92 -.57 -11.2 iShUtils N IDU 4.54e 3.3 142.50 119.51 231 139.04 798 139.50 135.15 +4.32 +4.6 iSUSAMinV N USMV .87e 1.5 57.67 49.71 3697 56.52 14024 56.66 54.75 +1.72 +7.1 iSMrnSCV N JKL 2.98e 2.1 159.20 135.69 3 143.47 26 145.15 142.03 +2.04 -5.8 iShMCVal N IJJ 2.16e 1.4 171.00 146.80 61 158.25 451 160.34 155.56 +3.08 -1.2 iShGblUtil N JXI 1.99e 3.9 53.00 45.15 30 50.70 161 50.75 49.23 +1.61 +2.4 iShTelecm N IYZ .68e 2.4 30.68 26.34 384 28.83 2574 29.53 28.48 +.24 -2.0 iShTech N IYW 1.20e .7 196.97 155.43 607 177.07 1093 181.35 172.87 +1.02 +8.8 iShGblIndl N EXI 1.40e 1.6 100.28 80.69 9 85.33 61 86.77 84.50 +.34 -8.1 iShGblCSt s N KXI 54.58 47.79 105 50.92 257 50.97 49.89 +1.12 iShREst N IYR 2.76e 3.4 83.62 71.27 6148 80.35 38742 80.48 77.73 +2.62 -.8 iSGblCnDis N RXI 1.39e 1.3 121.28 103.25 10 111.01 70 112.67 109.09 +.88 +1.5tiSh0-5Tips N STIP 100.64 97.95 85 98.04 715 98.11 97.95 -.00 -1.8 iShHmCnst N ITB .09e .3 46.56 29.47 2150 31.22 13720 32.69 30.96 -.65 -28.6 iShInds N IYJ 1.65e 1.1 160.57 133.17 42 144.07 472 146.14 140.96 +2.74 -2.2 iShAerosp N ITA 1.31e .7 218.83 177.12 155 200.95 1159 201.80 195.49 +4.91 +6.8 iShHltcare N IYH 3.01e 1.5 204.83 166.89 49 196.92 1212 198.67 190.51 +6.84 +13.0 iShFinSv N IYG 1.21e .9 142.14 119.98 53 128.98 360 130.82 126.30 +2.48 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 47

iShRegBks N IAT .61e 1.3 54.74 43.29 177 47.38 845 47.81 46.31 +.95 -3.9 iShInsur N IAK .82e 1.3 69.95 59.09 5 63.86 23 64.24 62.34 +2.34 -4.1 iShFincls N IYF 1.45e 1.2 126.54 110.79 272 118.95 873 120.20 115.95 +3.26 -.4 iShBroker N IAI .65e 1.0 70.58 57.02 58 62.59 326 63.72 61.59 +.94 -.3 iShUSEngy N IYE 1.14e 3.0 43.75 35.18 727 37.71 2622 38.79 37.03 +.43 -4.9 iShESGSel N KLD 1.14e 1.0 121.33 105.60 78 114.09 472 115.40 111.30 +2.66 +2.7 iShCrSPS s N IJR 90.56 72.12 2936 79.97 18233 81.78 79.27 -.06 +4.1 iShMedDev N IHI 1.57e .7 228.90 170.27 112 214.75 1026 217.50 207.70 +6.04 +23.8 iShConsGd N IYK 2.43e 2.1 130.93 111.06 15 118.53 74 119.46 117.70 +1.06 -6.5 iShHltcPrv N IHF .24e .1 203.31 145.18 110 200.26 964 201.74 191.77 +8.19 +27.7 iShCorTInt N IXUS 1.28e 2.3 67.93 53.55 1366 56.14 4611 57.43 55.81 -.26 -11.0 iShPharm N IHE 3.11e .9 170.26 139.28 4 156.66 32 159.30 154.92 +1.22 +1.5 iShBasM N IYM 1.42e 1.5 108.32 85.20 56 92.25 270 94.43 90.90 +1.00 -9.7 iShPeru N EPU .70e 2.0 44.95 34.19 28 35.35 278 36.15 35.17 -.26 -13.7 iShCorEafe N IEFA 1.56e 2.6 70.84 56.94 8395 59.67 38831 60.67 59.36 +.03 -9.7 iShOilEq N IEZ .86e 3.0 40.89 28.43 84 29.11 291 30.84 28.58 -.37 -19.0 iShDJ US N IYY 2.01e 1.5 147.61 126.60 21 138.59 235 140.37 135.63 +2.67 +3.7 iShO&GEx N IEO 1.06e 1.6 78.68 56.92 188 64.42 806 66.86 62.89 +.53 -.8 iShAggrAllo N AOA .98e 1.9 56.94 49.67 256 51.97 625 52.66 51.53 +.46 -3.5tiShCrShUS s Q ISTB 50.11 48.64 161 48.68 854 48.71 48.64 +.02 -2.3 iShEurope N IEV 1.12e 2.7 50.81 40.33 989 42.25 2827 42.91 42.04 -10.6 iShGroAllo N AOR .81e 1.9 46.77 41.88 172 43.29 2113 43.73 42.98 +.25 -3.6 iSRusMic N IWC 1.08e 1.1 110.15 89.92 32 95.86 168 98.29 95.28 -.77 +.2 iShModAllo N AOM .71e 1.9 39.05 35.90 275 36.67 870 36.94 36.49 +.18 -3.6 iShMorMl bt A IYLD 1.33e 5.3 25.96 23.75 61 24.12 485 24.21 23.88 +.20 -6.6 iSMsciVal N EFV 1.66e 3.4 59.57 46.98 666 49.05 4648 49.81 48.77 +.29 -11.1 iSSCVal N IJS 1.73e 1.1 174.26 143.24 202 153.94 799 157.16 152.75 +.36 +.2 iShConsAllo N AOK .64e 1.9 35.27 32.90 89 33.28 573 33.51 33.13 +.13 -4.0 iShEafeGr N EFG 1.37e 1.9 85.81 70.38 303 73.76 2223 75.07 73.35 -.23 -8.6 iShSCGrth Q IJT 1.54e .8 209.28 160.85 101 183.94 612 188.30 182.24 -.32 +8.1 iShiB3-20F s N IBCD 24.62 24.24 2 24.37 19 24.41 24.33 -.6tiShiB3-23x s N IBCE 24.51 23.34 23.35 10 23.44 23.34 -.00 -3.8tiShBd3-23 s N IBDD 26.67 25.38 2 25.52 16 25.55 25.38 +.10 -3.5 iShBd3-20 s N IBDC 27.13 25.81 12 25.89 45 25.98 25.85 +.04 -.7 iStar N STAR .36 3.4 7 11.88 9.75 679 10.62 3564 10.74 10.38 +.09 -6.0 iStar pfD N STARpD 2.00 8.1 26.12 23.80 3 24.80 12 24.86 24.43 +.16 -2.2tiStar pfG N STARpG 1.91 8.2 25.94 23.30 1 23.40 7 23.62 23.30 -.19 -8.3tiStar pfI N STARpI 1.87 8.2 25.94 22.89 0 22.99 28 23.49 22.89 -.17 -8.7 IT TchPck A ITP 2 2.45 .70 23 .81 289 1.00 .80 -.06 -37.0 ITT Inc N ITT .54 .9 15 63.04 46.10 734 56.56 3777 57.95 54.95 -.41 +6.0 Iberiabnk Q IBKC 1.64 2.2 18 87.55 68.55 315 76.23 1780 77.91 75.30 +.35 -1.6 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.75 16 26.76 26.20 +.02 -5.7tIberiab pfC Q IBKCO 1.65 6.3 28.55 26.05 2 26.15 19 26.69 26.05 -.21 -7.0 Icahn Ent Q IEP 7.00 10.0 29 81.88 51.01 82 69.74 545 74.69 67.80 -2.01 +31.6 IchorHld n Q ICHR 6 34.79 15.21 637 16.00 5919 19.89 15.61 -3.41 -35.0 Icon PLC Q ICLR 34 155.33 101.22 155 138.46 839 144.90 135.24 +1.13 +23.5tIconixBrnd Q ICON 2.56 .17 5901 .17 8347 .23 .14 -.05 -86.8 Idacorp N IDA 2.52f 2.6 24 101.89 79.59 194 98.00 1378 98.96 94.88 +3.37 +7.3 IdealPower Q IPWR 2.85 .50 44 .55 281 .57 .52 +.04 -61.3sIdentive lf Q INVE 6.70 2.55 40 6.45 80 6.87 5.87 +.43 +93.1 IderaPh rs Q IDRA 20.40 5.20 302 8.39 2249 9.55 6.94 +.85 -50.3 IDEX N IEX 1.72 1.3 30 157.84 123.47 284 135.53 1755 139.52 132.80 +1.41 +2.7 iKangHlth Q KANG 7 21.01 14.21 36 15.90 232 17.75 15.85 -1.07 +.6 Ikonics Q IKNX 13.03 7.25 9.00 1 9.00 9.00 -.60 +19.7 ITW N ITW 4.00 3.0 24 179.07 119.38 1277 132.56 5853 134.80 129.57 +1.85 -20.6 Illumina Q ILMN 81 372.61 203.83 1192 329.25 5773 349.32 318.29 +1.15 +50.7 ImageSens Q ISNS 6.75 2.50 8 5.68 24 5.70 5.50 +.08 +92.5 Imax Corp N IMAX 26.70 18.85 861 19.18 3532 20.25 18.86 -.59 -17.1 Immersn h Q IMMR 5 17.71 5.76 246 9.18 1403 10.28 9.06 -1.01 +30.0 ImmuCell Q ICCC 85 9.30 6.50 2 7.63 4 7.71 7.37 +.13 -13.2 ImmuneDs Q IMDZ 5.05 1.29 238 1.48 2835 1.62 1.35 -.09 -62.1tImunoGn Q IMGN 13.41 5.24 1671 5.93 13976 6.48 5.24 +.26 -7.5 Imunmd Q IMMU 27.33 8.68 2299 21.47 12784 24.99 21.32 -3.06 +32.8 Immuron n Q IMRN 16.70 4.82 2 9.06 4 9.25 7.50 +1.46 +71.3 Immurn wt Q IMRNW 1.47 .90 1.40 +53.8 Immutep Q IMMP 4.21 1.25 57 3.22 222 3.39 3.08 +.04 +105.1tImpacMtg A IMH 13.44 3.95 67 4.35 142 5.49 3.80 -.76 -57.2 ImpOil g A IMO .57 1.8 19 34.56 25.91 249 31.05 1694 32.82 30.84 -1.12 -.4 Imperva Q IMPV 57.65 37.17 479 56.00 3643 56.10 55.35 +.46 +41.1 Impinj n Q PI 28.48 9.95 214 21.80 964 22.46 21.23 -.55 -3.2sImprimisP Q IMMY 4.69 1.40 347 4.34 1441 4.69 4.10 -.11 +155.3 IncOpR A IOR 24 14.25 9.26 1 11.27 1 12.14 11.27 -.33 +1.7 Incyte Q INCY 109.85 58.33 1326 66.03 7278 70.00 64.93 -1.38 -30.3 IndCDrillg N ICD 5.48 3.26 145 3.71 593 4.30 3.63 -.51 -6.8sIndepHld N IHC .25f .6 16 40.66 26.50 7 39.00 54 40.66 34.67 +3.66 +42.1 IndepRT N IRT .78a 7.8 20 10.63 8.26 404 9.99 3191 10.02 9.45 +.32 -1.0 IndBkMA Q INDB 1.52 1.9 21 95.00 66.85 55 79.31 410 81.28 78.52 -.74 +13.5 IndBkMI Q IBCP .60 2.6 18 27.10 21.11 56 23.16 571 23.84 22.45 +.42 +3.6 IndepBkTX Q IBTX .56 .9 14 79.00 52.71 160 59.54 727 60.88 58.16 +.67 -11.9 IndiaFd N IFN 1.82e 2.2 28.74 19.66 62 20.80 534 21.10 20.40 -.20 -20.4 IndoTel s N TLK .67 32.51 21.75 229 26.22 1085 27.32 25.72 +.42 -18.6 IndusAcq n Q INDU 11.74 9.68 17 10.21 94 10.25 10.00 +.02 +4.7 IndusAc un Q INDUU 12.22 9.95 11.45 4 11.45 10.10 +.27 +13.9 IndSvAm lf Q IDSA 2.70 1.45 10 2.04 53 2.17 1.94 -.01 +24.4 IndLogis n Q ILPT .60e 72 24.70 17.21 136 22.22 768 22.56 21.50 +.65 -4.8tIndBach N IBA .87e 2.0 64.44 41.95 31 42.75 84 45.48 41.27 +.62 -25.4tInnera Q INFN 12.39 4.11 8286 4.70 45345 6.33 4.11 -1.41 -25.8 InfinityPh Q INFI 2.92 1.65 170 2.40 1546 2.58 2.29 -.05 +18.2 InflaRx n Q IFRX 71 42.83 14.47 6 32.45 45 35.00 28.81 -1.36 +54.9 InfoSvcs Q III .20f 4.9 5 5.45 3.83 33 4.10 165 4.18 4.08 -.01 -1.7 Infosys s N INFY 17 10.65 7.16 5319 9.49 32809 9.69 9.29 +.24 InfrREIT n N HIFR 1.00 4.7 17 22.83 17.60 123 21.28 1880 21.89 20.99 +.28 +14.5 InfrEnAlt Q IEA 11.27 8.25 38 8.66 138 9.93 8.53 -.79 -12.7 InfuSystem A INFU 3.60 1.90 4 3.02 16 3.25 3.02 -.13 +31.3 IngerRd N IR 2.12 2.1 24 105.76 79.63 1401 102.86 7137 104.15 98.50 +4.68 +15.3 Ingevity N NGVT 106.59 66.57 231 98.53 1357 104.82 96.15 -.13 +39.8 InglesMk h Q IMKTA .66 2.0 14 37.65 22.70 36 33.03 207 34.00 32.20 -.01 -4.5 Ingredion N INGR 2.50f 2.4 14 146.28 89.48 459 104.75 2717 107.52 103.85 +1.26 -25.1tInnerWkgs Q INWK 12 11.53 5.90 989 4.24 1399 7.39 3.93 -2.96 -57.7 Innodata Q INOD 1.54 .88 56 1.51 222 1.51 1.40 +.12 +11.0 Innophos Q IPHS 1.92 6.4 27 50.40 27.46 111 29.86 953 32.89 29.40 -.79 -36.1 Innospec Q IOSP .90f 1.2 29 83.20 62.13 68 73.94 508 78.39 65.50 +5.76 +4.7 InnovBio rs Q INNT 50.50 3.43 90 3.84 742 4.20 3.67 -.34 -37.0 InnovInd n N IIPR 1.40f 3.1 49.74 18.06 161 44.51 1194 45.96 40.01 +3.62 +37.8 InnoInd pfA N IIPRpA 29.50 25.50 1 27.77 26 28.48 27.08 -.10 -.6tInnovSolu Q ISSC 10 3.80 2.34 19 2.34 44 2.42 2.31 -.03 -20.5 InnvBuf n N BOCT 24.61 22.80 0 23.87 12 23.98 23.46 +.50 -2.6 InnvPwB n N POCT 25.95 23.28 8 24.08 30 24.20 23.72 +.37 -2.0 InnvUltB n N UOCT 24.58 23.40 21 24.10 80 24.22 23.82 +.28 -1.7 Innoviva Q INVA 1.00 6.1 16 17.99 12.12 1761 16.39 8679 16.84 15.48 +.51 +15.5 Innsuites A IHT .01 .6 3.70 1.24 8 1.58 32 1.71 1.40 +.03 -9.7 Inogen Q INGN 287.79 99.82 867 148.51 5772 197.80 140.70 -45.79 +24.7 Inovalon n Q INOV .12p 16.90 8.90 755 11.51 3149 11.53 9.19 +2.12 -23.3 InovioPhm Q INO 6.30 3.64 1938 5.29 5223 5.50 4.86 +.14 +28.1 Inphi N IPHI 22 44.25 23.65 611 36.62 2743 36.83 33.98 +1.88 +.1tInpixon rs Q INPX 657.60 3.00 118 3.27 1670 5.74 3.00 -1.76 -98.7 InseegoCp Q INSG 4.49 1.26 636 4.05 3536 4.13 3.65 +.30 +151.6 InsightEnt Q NSIT 16 56.86 32.11 306 46.54 2367 52.35 40.31 -5.41 +21.5 InsightS n N INSI .80 4.5 20.84 17.58 14 17.82 90 17.92 17.73 +.08 -10.5 Insignia s Q ISIG .70e 2.40 1.03 7 1.95 46 1.96 1.81 +.10 +63.9 Insmed Q INSM 33.94 13.85 904 16.36 5461 18.20 15.95 +.03 -47.5 Insperity s N NSP .80 .7 38 121.15 50.05 273 115.49 1852 118.99 107.46 +4.30 +101.4 InsprMed n N INSP 57.87 22.50 661 46.39 1590 54.51 43.50 +.76 +85.7 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 12.15 4.40 1 6.65 32 6.91 6.34 +.36 -32.1 InstlldBPd N IBP 19 79.40 29.24 254 35.85 1759 37.77 34.90 +.69 -52.8 Insteel Q IIIN .12a .4 17 43.78 24.51 125 27.86 573 28.23 26.59 +.21 -1.6 Instructre n N INST 49.18 29.48 569 37.32 2412 37.68 34.53 +1.32 +12.7 Insulet Q PODD 108.91 66.50 536 87.60 2695 92.76 83.00 -.93 +27.0 InsysTher s Q INSY 14.00 4.90 288 7.65 2769 9.15 6.89 -1.30 -20.5 IntecPhm n Q NTEC 7.95 3.55 126 5.89 599 5.99 5.75 +.03 +14.4sIntegerHl N ITGR 89.79 42.50 162 86.13 1276 89.79 83.87 +1.87 +90.1 IntegLfSc s Q IART 63 67.50 45.96 431 55.11 3534 57.05 52.97 +1.45 +15.1 IntgDv Q IDTI 48 47.45 26.96 1486 46.75 7679 47.16 46.64 -.12 +57.2 IntegMed n Q IMTE 44.00 1.85 1 7.01 77 7.83 5.50 +1.28 +24.5 Intel Q INTC 1.20 2.5 18 57.60 42.04 21753 48.11 132667 49.29 46.92 +1.60 +4.2 Intellia n Q NTLA 35.99 16.33 602 18.78 3894 20.38 17.88 -.22 -2.3 Intellichk A IDN 3.18 1.50 8 2.50 117 2.70 2.30 +.10 -2.3 IntellgSys A INS 14.98 3.77 26 12.85 144 13.22 9.56 +2.55 +181.8 Intelsat N I 37.70 2.44 2651 26.67 10915 29.81 25.52 -1.13 +686.7 IntParfum Q IPAR .84 1.4 39 67.50 41.30 74 61.20 387 63.19 59.29 +1.00 +40.9 InterXion N INXN 68.95 54.35 467 61.09 2874 63.03 58.91 +1.68 +3.7 InterceptP Q ICPT 133.74 51.05 316 108.81 2805 115.32 103.68 -.74 +86.3sIntcntlExc s N ICE .88e 1.1 18 80.00 65.28 2810 79.08 13525 80.00 76.98 +2.17 +12.1 IntCtlHtls N IHG 69.23 50.84 154 53.31 796 54.61 52.95 -1.81 -16.1 InterDig Q IDCC 1.40 1.9 13 85.85 68.22 197 75.51 1842 77.88 74.31 +1.20 -.8 Interface Q TILE .26 1.5 21 26.25 15.79 411 16.93 2322 17.68 16.55 -.11 -32.7 Intergroup Q INTG 39.35 21.30 2 34.56 7 35.10 29.37 +5.30 +45.0 IntlnkEl n Q LINK 55 7.40 2.50 1 3.85 2 3.85 3.65 +.24 -26.2tIntermolec Q IMI 1.98 .88 992 .93 1509 1.20 .88 -.00 -32.4 Internap rs Q INAP 18.49 6.08 567 6.94 3041 7.39 6.23 +.13 -55.8 IntlBcsh Q IBOC .66 1.6 15 47.95 36.65 112 40.44 1097 41.32 39.18 +.88 +1.9 IBM N IBM 6.28 5.1 9 171.13 114.09 6962 123.54 49254 125.06 116.00 +9.44 -19.5 IntFlav N IFF 2.92f 2.0 40 157.40 122.11 587 145.85 4404 150.57 142.13 -.13 -4.4 IntlGmeT n N IGT .80 5.1 31.00 15.01 6727 15.55 19132 18.25 15.50 -2.54 -41.3sIntlMonExp Q IMXI 13.20 9.06 189 12.59 334 13.38 11.61 +.64 +26.9 IntPap N IP 1.90 4.1 15 66.94 39.60 3718 46.22 20272 47.47 45.38 +.68 -20.2 IntlSeaw n N INSW 24.78 15.23 212 17.79 1128 22.28 17.53 -3.96 -3.6 IntlSpdw Q ISCA .47f 1.2 7 49.95 35.12 144 39.06 587 40.01 37.62 +1.20 -2.0 IntTower g A THM .78 .29 158 .42 404 .52 .42 -.10 -3.5 IntrntGold Q IGLD 10.91 2.11 6 2.46 248 2.98 2.30 +.09 -70.9 IntrntInitJ Q IIJI .12e 1.1 12.50 8.76 2 11.03 28 11.11 9.02 +1.56 +21.1 IntrpDia rs Q IDXG 1 1.78 .77 419 1.53 1442 1.54 1.36 +.18 +50.0 Interpublic N IPG .84 3.5 15 26.01 18.30 4111 23.84 20090 24.17 22.88 +1.04 +18.3 IntersENT Q XENT 42.95 25.15 207 31.16 3742 33.81 25.70 +2.25 -3.8sIntersectns Q INTX 3.63 1.29 359 3.61 1633 3.63 3.53 +.08 +59.7 IntstP pfD N IPLpD 1.28 5.2 27.86 23.42 1 24.52 18 25.24 24.33 -.35 -3.8 inTestCorp A INTT 12 9.79 5.75 19 7.16 193 7.22 6.52 +.10 -17.2 Intevac Q IVAC 97 8.35 4.21 52 4.85 217 5.13 4.79 -.16 -29.2 IntraCellu Q ITCI 25.82 13.93 318 18.09 1438 20.08 16.57 -.42 +24.9 IntPotash N IPI 5.31 3.12 845 4.28 4755 4.41 3.92 +.28 -10.1 Intrexon Q XON 20.16 10.26 2685 10.77 6333 13.69 10.37 -2.19 -6.5 IntriCon Q IIN 76.80 11.85 179 39.95 2335 44.44 31.07 -2.28 +101.8 Intuit Q INTU 1.88f .8 49 231.84 150.43 1577 222.17 6882 223.41 211.32 +9.19 +40.8 IntSurg s Q ISRG 78 581.12 359.75 636 532.56 4332 546.06 502.88 +16.34 +45.9sInuvo A INUV 1.55 .36 194 1.18 31411 1.55 .81 +.77 +45.7tInvacare N IVC .05 .7 20.00 6.93 1202 6.93 15856 13.94 6.76 -6.78 -58.9 Invesco24 n N IHTA 10.33 8.28 1 9.35 39 9.43 9.28 +.11 -9.3 InvHiIn23 n N IHIT 10.80 9.53 61 10.01 258 10.18 9.99 +.04 +2.2 InvAdvMu2 A VKI .78 7.7 11.59 9.79 169 10.10 854 10.19 9.83 +.30 -11.2 InBLDR As Q ADRA .72e 2.4 37.70 28.83 0 29.72 2 30.22 29.72 -.42 -14.0 InBLDR Dv Q ADRD .72e 3.4 25.31 20.33 1 21.26 44 21.59 21.17 +.17 -9.6 InBLDR Em Q ADRE .60e 1.6 48.92 35.83 2 37.50 20 38.97 37.19 -.96 -13.1 InBLDR Eu Q ADRU .78e 3.8 24.65 19.87 1 20.59 3 20.94 20.55 +.08 -10.1 Inv Bond N VBF .83a 4.9 20.18 16.97 24 17.07 145 18.04 17.07 -.53 -14.2 InvCAVal N VCV .79 7.0 12.98 11.06 83 11.24 675 11.37 11.07 +.07 -10.7 InvDynCrd N VTA .90 8.1 12.01 11.00 238 11.15 952 11.30 11.12 +.08 -4.8 In SCMatII Q PSCM .41e .8 57.10 45.09 0 48.32 11 49.44 48.21 -.34 -7.7 InSC UtilII Q PSCU 1.21e 2.1 58.23 47.05 3 56.30 42 57.14 55.50 +1.09 +6.6 InOpYCmd Q PDBC 19.48 16.66 6827 17.15 10222 17.74 17.09 -.43 -1.7sInvMltStr Q LALT 23.50 19.26 4 25.26 22 25.26 21.95 +3.26 +18.9 InvGDrChi Q PGJ .20e .6 50.87 31.58 17 32.98 99 35.93 32.67 -2.45 -26.4 InvDivAch Q PFM .50e 1.8 28.05 24.48 7 27.14 45 27.22 26.40 +.90 +2.6 InvHiYlDv Q PEY .68 3.8 18.61 16.53 70 17.69 605 17.75 17.24 +.50 -.7 InvIntlDiv Q PID .65e 4.3 17.38 14.42 113 15.05 1380 15.29 14.97 +.03 -9.0 PwShLeis N PEJ .15e .3 46.94 41.41 46.80 +5.9 InvNsdMo Q DWAQ .06e .1 118.73 92.59 4 99.67 19 103.72 99.34 -1.50 -2.9 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 +4.9 InvUtils Q PUI .63e 2.1 29.97 23.64 4 29.66 70 29.70 28.65 +1.34 +6.6 PSS&PQlty N SPHQ .38e 1.2 32.41 28.85 30.53 +.3 InvWtrRs Q PHO .18e .6 32.54 28.20 29 30.39 225 30.82 29.72 +.71 +.4 PSWHPrgE N PUW .17e .7 28.11 24.28 25.87 -4.3 InvBuybk Q PKW .52e .9 63.49 54.56 85 59.53 3972 60.18 58.47 +1.07 +.9 PSRslMdC N EQWM .49e 1.0 50.09 44.90 48.90 +2.5 InvNasIntn Q PNQI 147.75 110.42 27 119.35 164 124.52 118.23 -2.42 +3.1 InvSmMid Q PRFZ 1.30e 1.0 146.46 121.23 49 131.25 255 134.09 130.12 +.04 +1.0 InvBasMat Q PYZ .61e 1.0 75.26 57.45 3 61.94 50 64.02 61.55 +.14 -12.3 Inv CnsCyc Q PEZ .30e .6 60.42 47.36 2 53.65 24 55.49 52.14 +1.15 +6.7 InvTechM Q PTF .26e .5 68.67 50.81 10 57.39 133 59.90 55.56 +.10 +8.9 InvDWA M Q PDP .11e .2 60.23 49.44 103 53.85 842 54.67 52.58 +.66 +4.3 InvInds Q PRN .19e .3 66.55 53.00 2 57.79 20 58.59 56.41 +1.20 -5.2 InvHlthcr Q PTH 99.51 66.22 27 82.91 144 86.27 81.96 -1.64 +15.0 Inv Fincl Q PFI .14e .4 37.29 30.38 13 32.25 19 32.70 31.54 +.75 -8.1 InvEngy Q PXI .69e 1.9 46.64 34.61 96 36.27 584 37.67 35.26 -.62 -8.1 InvCnsStp Q PSL .67e .9 73.71 60.74 7 73.02 226 73.55 71.62 +1.11 +12.2 In1-30TrII Q PLW .72 2.4 33.07 30.32 5 30.54 427 30.56 30.37 +.19 -6.9 InSC InfoII Q PSCT .08e .1 89.80 71.21 7 76.54 68 78.68 75.70 -1.16 +.1 InSC Ind II Q PSCI .40e .6 76.19 59.70 3 65.14 41 67.34 64.59 +.20 +1.0 InSC HCrII Q PSCH 145.25 89.32 59 126.50 362 129.44 125.50 -1.78 +28.4 InSC FinII Q PSCF .97e 1.6 60.55 50.44 6 55.00 69 55.68 53.88 +1.19 +.9 InSC EgyII Q PSCE .14e 1.1 18.77 12.55 19 13.25 99 14.61 12.89 +.07 -14.0 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 3 80.20 108 82.78 80.06 -1.73 +7.2 InSC CnDsII Q PSCD .35e .6 72.14 53.58 3 62.71 13 64.95 62.34 -.73 +2.5 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 PS Rs1000 n N USEQ 29.01 26.15 27.66 +.2 InLadR0-5 II Q LDRI .58 2.4 25.02 24.34 1 24.50 7 24.54 24.39 +.10 -1.5 InKBWRg II Q KBWR .79e 1.5 61.23 47.65 6 52.31 49 52.80 51.45 +.81 -6.6 InP&CInsII Q KBWP .69e 1.1 65.50 57.50 2 61.84 20 62.13 60.12 +2.12 +4.1 InKbwReit Q KBWY 1.55 4.8 36.83 29.75 77 32.09 402 32.37 31.27 +.85 -9.4 InKbwHiD II Q KBWD 1.48 6.6 24.10 21.02 33 22.34 212 22.47 21.92 +.42 -5.4 In KBWBkII Q KBWB .58e 1.1 60.38 48.33 1124 52.36 1811 53.04 51.32 +1.05 -4.8 InIntByb II Q IPKW .29e .9 40.14 30.00 103 31.71 204 32.00 31.34 +.20 -15.6 InGlbWtII Q PIO .34e 1.4 27.16 22.98 3 24.50 33 24.84 24.17 +.26 -5.9 InGlGoldII Q PSAU .10e .6 21.02 14.29 3 15.68 16 16.27 15.61 -.51 -20.2 InGlbAgrII Q PAGG .74e 2.7 28.90 24.84 3 26.93 6 27.32 26.27 +.54 -1.6 In IntlLB II Q IDLB 32.01 26.32 1 27.55 11 27.97 27.26 +.12 -8.6 PS SP LwV N SPLV .85 1.8 49.36 44.46 46.93 -1.7 InDWATcR II Q DWTR 32.23 25.53 11 27.57 61 28.48 27.17 +.02 -2.4 InTactII Q DWIN 1.18 4.9 27.36 24.17 2 24.30 45 24.55 24.24 +.03 -9.6 In SmCMoII Q DWAS .07e .1 59.52 45.78 31 50.20 411 52.24 49.80 -.44 +3.0 InDWA MoII Q DWLV 34.27 29.02 8 30.38 56 31.16 30.29 -.11 -9.3 InEmMomII Q PIE .12e .7 22.22 15.42 41 16.16 275 16.81 16.08 -.32 -21.4 InDevMoII Q PIZ .26e 1.1 29.70 23.58 16 24.71 130 25.14 24.61 -.22 -10.6 InvHiInc2 N VLT 1.24 9.1 14.95 13.00 14 13.67 73 13.70 13.48 +.19 -7.1 Invsco iim N IIM .84 6.3 14.98 13.09 205 13.40 1108 13.53 13.34 +.17 -10.1 Invesco N IVZ 1.16 5.6 9 38.43 19.66 4646 20.88 24926 22.07 20.60 -.44 -42.9 InvMtgCap N IVR 1.68 10.9 6 18.86 14.53 837 15.36 4150 15.37 14.95 +.25 -13.9 InvMtg pfA N IVRpA 1.94 7.7 25.52 24.24 1 25.07 20 25.19 25.01 -.05 +.2 InvMtg pfB N IVRpB 1.94 7.5 26.53 24.25 3 25.78 16 25.85 25.63 +.09 +.1 InvMtg pfC N IVRpC 1.88 7.6 25.60 23.40 13 24.66 81 24.85 24.50 -.12 -1.3tInvsco oia N OIA .39 5.5 8.25 7.18 46 7.21 404 7.29 7.15 -.04 -9.9 InvMuOpTr N VMO .88 7.9 12.61 10.89 241 11.16 1221 11.20 10.92 +.33 -10.0 InvMuniTr N VKQ .82 7.3 12.72 10.87 169 11.21 730 11.27 10.95 +.31 -10.3 InvPAVal N VPV .79 6.8 12.26 11.54 35 11.70 172 11.74 11.56 +.05 -3.7 Invsco iqi N IQI .76 6.8 12.59 11.03 155 11.17 807 11.29 11.05 +.16 -10.7 InvSrInco N VVR .31 7.4 4.49 4.13 399 4.21 2770 4.27 4.17 +.04 -4.1 InvTrIG N VGM .88 7.7 13.49 11.20 136 11.41 931 11.56 11.25 +.15 -13.4tInvTrNY N VTN .85 7.1 13.90 11.83 37 12.03 346 12.09 11.83 +.18 -12.3 Investar Q ISTR .18f .7 24 29.90 20.35 33 25.24 126 26.09 24.90 -.84 +4.9sInvTech N ITG .28 .9 30.17 17.63 1467 30.22 12439 30.25 27.41 +2.66 +57.0 InvestBncp Q ISBC .44f 3.5 19 14.69 10.27 2509 12.40 28772 12.56 11.25 +1.14 -10.7 InvRlEst N IRET .28 5.2 5 6.00 4.05 278 5.43 1629 5.48 5.31 +.10 +8.8 InvRlE pfC N IRETpC 1.66 6.9 26.08 22.29 1 24.00 12 24.38 23.80 -.26 -7.7 InvTitl Q ITIC 1.60a .9 14 221.88 156.00 4 185.30 20 191.65 182.01 +.30 -6.6 Invitae n N NVTA 18.38 4.35 1857 13.01 9132 16.07 12.21 -1.57 +43.3 InvitHm n N INVH .44 2.0 24.30 20.25 1153 21.71 9833 21.79 20.51 +.48 -7.9 InVivoTh rs Q NVIV 33.75 1.84 142 1.99 563 2.14 1.95 -.06 -89.7 IonisPhm Q IONS 57.92 39.07 1137 51.50 7695 55.00 50.14 -.20 +2.4 IovanceTh Q IOVA 19.90 7.13 1644 8.97 8543 9.87 8.21 -.85 +12.1 iPBetaCmd N BCM 32.00 25.55 3 28.01 22 28.71 27.95 -.60 -4.2 iPBetaCrOil N OLEM 23.25 16.38 19.14 1 19.14 19.14 -.73 +8.1siPTr5yBear Q DFVS 39.82 29.29 5 38.81 18 39.82 37.77 +.23 +22.4 iRadimed Q IRMD 38.78 12.51 132 24.57 564 28.35 23.60 -1.15 +62.2 Iridex Q IRIX 9.60 4.28 27 5.09 278 5.65 4.94 -.32 -33.2 IridiumCm Q IRDM 24 24.10 10.40 695 20.75 3552 21.79 20.20 -.14 +75.8 Iridium pfB Q IRDMB 16.88 2.5 817.58 380.00 678.00 0 +68.7 IronMtn N IRM 2.44f 7.4 28 41.52 30.22 1763 32.77 6931 32.94 31.22 +1.59 -13.1tIronwdPh Q IRWD 21.20 11.81 1678 11.88 10865 14.34 11.62 -2.22 -20.7 iShItaly rs N EWI 34.45 24.39 318 25.45 2247 26.23 25.30 -.31 -16.4 iShJapan rs N EWJ 64.71 53.00 5961 55.10 32599 56.06 54.76 +.08 -8.1 iSMlasia rs N EWM 36.56 29.39 817 30.22 4874 31.13 30.09 -.42 -8.3 iShSing rs N EWS 28.35 21.58 518 22.49 2111 23.14 22.40 -.52 -13.3 iSTaiwn rs N EWT 39.36 31.55 4981 33.12 25981 34.38 33.00 -.78 -8.5 iSh UK rs N EWU 38.05 30.77 2847 32.38 8808 32.93 32.21 +.12 -9.6 iSh0-5IGCp N SLQD .79 1.6 50.47 49.32 111 49.35 641 49.38 49.32 +.03 -1.8 iShCvBd N ICVT .67e 60.27 53.04 19 56.58 953 58.74 55.30 -.05 +2.6 iShCorEM N IEMG .95e 2.0 62.70 45.35 14558 48.03 78523 50.20 47.67 -1.18 -15.6 iSh 10 Cp n N LLQD 51.31 44.76 3 45.19 5 45.48 45.05 +.43 -11.8tiSh 5-10Cp n N MLQD 49.70 46.82 46.82 2 46.82 46.82 -.34 -5.2 iShRUT P n Q AMCA .26e 29.02 25.28 0 27.65 57 27.96 27.25 +.60 +1.0tiSh USD n Q SUSC 25.49 23.64 6 23.75 34 23.80 23.64 +.05 -6.7 iShColomC N ICOL .43e 3.4 16.51 12.14 24 12.72 392 12.97 12.21 +.44 -11.9 iShEnhBd n N IGEB 50.67 46.98 33 47.16 92 47.28 46.99 +.12 -6.3tiSh 1-5Yr n Q SUSB 25.26 24.34 8 24.33 50 24.42 24.33 -.08 -2.5 iShDefBd n N HYDB 51.20 48.27 2 48.30 9 48.58 48.29 +.03 -4.7 iShFSIntSC N ISCF .12p 34.73 27.38 34 28.90 526 29.49 28.87 -.28 -10.9 iShRs2500 n N SMMD 48.83 40.70 19 43.88 110 44.55 43.46 +.27 +.5 iShFacSIntl N INTF .17p 31.21 24.58 2072 25.76 3143 26.29 25.65 -.20 -10.7 iShArgGl n N AGT 32.94 20.00 0 21.85 6 22.82 21.85 -.90 -27.6 iShFS USA N LRGF .19e 34.22 29.88 407 31.82 1451 32.30 31.26 +.49 +.1 iShFSUsaSC N SMLF .23e 45.04 36.95 256 40.63 813 41.48 40.17 +.25 +2.8 iShFacSGbl N ACWF .11p 34.07 27.12 25 28.91 79 29.39 28.56 +.13 -5.7tiSh iBd23 n N IBML 25.48 24.60 22 24.67 107 24.72 24.60 +.04 -2.2 iSh IntDv n N IDEV 62.47 49.52 43 52.87 528 53.73 52.68 -.02 -9.6 iShMgRE rs N REM 47.39 39.80 123 43.53 732 43.56 42.75 +.87 -3.7 iShExpoTc Q XT .14p 39.15 33.75 94 36.10 560 36.78 35.69 +.23 +1.9 iSh0-5HYCp N SHYG 2.38 5.2 47.47 45.93 418 46.20 2404 46.46 46.12 +.06 -2.0 iShDvlValu N IVLU 28.44 23.03 20 24.03 99 24.44 23.92 +.06 -9.1tiSh 3-10yr n N IMTB 49.78 46.94 9 47.03 59 47.16 46.94 -5.4 iShSaudi N KSA 31.99 24.69 29 28.45 255 29.61 28.44 -1.36 +8.7 iSh USA Q ESGU .92e 1.5 64.77 55.55 8 60.75 36 61.55 59.42 +1.27 +4.1 iSh MinVl n N SMMV 33.40 27.25 37 31.44 118 31.73 30.80 +.39 +7.7 iShHYlexOG Q HYXE 51.49 49.60 1 49.79 3 50.09 49.76 +.14 -2.5 iShIntDevM N IMTM .30p 33.00 26.60 21 27.81 154 28.35 27.65 -.15 -8.8 iShIntDevQ N IQLT .55p 31.40 26.38 15 27.65 127 28.01 27.47 +.12 -6.7 iShLwCarb N CRBN .94p 125.97 107.09 3 113.13 67 115.11 112.33 +.94 -3.2tiShFallAn n Q FALN 1.48a 5.8 30.06 25.66 12 25.69 166 25.94 25.59 -.04 -5.4 iShDvlSize N ISZE 29.72 24.97 25.50 0 25.50 25.50 +.53 -10.0 iShCHdEM N HEEM 1.26e 2.0 28.95 22.54 9 23.66 564 24.57 23.54 -.48 -10.7 iShMsciChA A CNYA 35.68 23.23 22 24.20 139 25.17 24.08 -1.05 -24.4 iSh Esg Eafe Q ESGD 72.49 58.86 64 61.63 398 62.55 61.36 +.09 -9.2 iSh IntDvGr N IGRO 62.04 50.62 4 52.59 45 53.54 52.15 +.18 -11.5 iSh GlbImp Q SDG 1.18e 2.1 62.84 52.50 2 55.76 17 56.35 54.63 +1.36 -5.8 iShiB20Mun N IBMI .24 1.0 25.44 25.17 29 25.24 242 25.24 25.17 +.04 -.4 iShIntHdHi N HYGH 4.56 5.0 94.10 88.33 16 90.60 99 91.35 90.36 +.01 -.3 iShCTotBd s Q IUSB 51.08 48.34 147 48.46 1091 48.55 48.35 +.08 -4.7 iShCDivGr N DGRO .65e 1.8 37.93 32.82 715 36.25 5116 36.49 35.28 +.97 +4.2 iShCHEmu N HEZU .64e 1.8 31.62 26.96 1216 28.29 3873 28.57 28.03 +.02 -5.1 iShGblReit N REET .94e 3.7 26.68 23.40 100 25.07 969 25.17 24.37 +.75 -3.9 iSh AdapJp N DEWJ .18p 31.33 26.78 27.99 0 27.99 27.99 +1.00 -5.9 iSh AdapC N DEFA .48p 30.45 26.05 27.42 2 27.42 27.19 +1.11 -6.8 iShCoreInt N IAGG 53.61 51.58 47 52.10 460 52.15 52.00 -.01 +.1 iShCorePac N IPAC 1.06e 1.9 63.99 51.91 51 54.50 333 55.55 54.15 +.19 -8.6 iShCHGer Q HEWG .68e 1.8 30.35 24.75 67 25.92 615 26.22 25.81 -.15 -9.7 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 11 95.99 376 96.47 95.76 +.09 -1.4 iShCHCda N HEWC 1.41e 1.8 27.27 24.29 3 25.23 9 25.44 25.06 +.30 -4.4 iShJpMinV N JPMV .70e 1.1 72.41 63.16 3 64.68 9 65.13 64.08 +.70 -4.8 iShEuMinV N EUMV .67e 2.8 26.69 23.01 1 24.05 26 24.27 23.90 +.21 -5.1 iShCorEur N IEUR 1.18e 2.6 53.97 42.78 295 44.89 3012 45.66 44.66 -.10 -10.5 iShxJMinV N AXJV .84p 38.95 32.70 1 33.39 2 33.92 33.32 -.27 -8.2tiSh2022Mu N IBMK .09e 26.02 25.21 18 25.32 128 25.33 25.21 +.08 -1.4 iSh UAE Q UAE .63e 4.2 18.08 14.73 7 15.10 46 15.46 15.10 -.15 -10.1 iShEm exCh N EMXC 58.49 44.91 47.76 26 48.33 47.52 +.43 -11.4siSh Qatar Q QAT .66e 3.5 19.09 13.01 4 18.68 143 19.09 18.48 +.14 +15.3 iShYdOpBd N BYLD .75 3.2 26.66 23.65 3 23.71 33 23.78 23.68 +.04 -5.2tiSh2021Mu N IBMJ .07e 25.79 25.16 25 25.23 260 25.24 25.16 +.01 -.8 iShRussia rs N ERUS 39.23 30.66 1567 33.54 2348 34.95 33.36 -.46 +.1 iSCHeafe N HEFA .70e 1.6 30.88 27.03 483 28.40 3661 28.67 28.16 +.14 -4.3tiShCHMex N HEWW 1.41p 20.78 17.94 1 16.81 3 18.36 16.72 -1.13 -15.9 iShH10yCBd N CLYH .31e 27.42 25.45 3 25.91 44 26.07 25.74 +.15 -1.9 iShCHSpain N HEWP .31p 23.70 19.91 2 21.20 4 21.23 20.70 +.46 -4.4 iShHEmBd N EMBH .30e 27.04 24.94 1 25.39 13 25.64 25.24 +.07 -4.3 iShCHItaly N HEWI .55p 19.17 14.98 15.45 1 15.47 15.45 -.05 -8.2 iShShMMu N MEAR .27e 50.68 49.61 44 49.87 212 49.90 49.72 +.13 +.1 iSCHEafSC N HSCZ .19p 32.36 27.62 31 29.22 53 29.46 28.97 -.03 -5.6 iShCHAcxUs N HAWX 1.38e 4.2 28.00 24.41 6 25.30 47 25.66 25.21 +.10 -5.8 iShGbMM rs N PICK 37.91 28.10 106 29.99 973 31.25 29.79 -.66 -13.4 iShCmdSel Q COMT 1.89e 5.1 40.62 34.74 46 36.83 400 37.50 36.56 -.36 +1.3 iShGblGld rs Q RING 20.35 13.33 115 14.67 378 15.36 14.54 -.45 -22.0 iShTrFRBd N TFLO .07e .1 50.85 50.12 122 50.28 524 50.29 50.26 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 0 22.95 36 23.09 22.80 -.01 -5.6 iSh ESG s N ESGE 37.04 17.66 341 31.43 664 32.68 31.15 -.56 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 1 26.79 5 26.96 26.66 +.03 -.9 iShLqdty bt A ICSH .25e .5 50.54 49.99 118 50.09 890 50.11 50.08 +.01 +.1 iShCHJpn N HEWJ .74e .5 35.29 29.69 495 31.49 5001 31.96 31.10 +.23 -5.5 iShCHSoK N HEWY .48p 32.01 25.22 1 25.75 9 26.61 25.75 -.36 -14.9 iShFacEmg N EMGF .13p 53.84 38.04 77 40.89 263 42.45 40.57 -.76 -17.4 iSh iBd26 n N IBDR 24.67 22.79 19 22.96 92 22.99 22.83 +.09 -6.4 iSiBd12-18 s N IBDH .30 1.2 25.19 25.05 56 25.12 148 25.17 25.09 +.02 tiSiBd12-20 s N IBDL .62e 2.5 25.48 24.92 99 24.95 727 24.96 24.92 +.01 -1.4 iSiBd12-19 s N IBDK .37e 24.98 24.70 99 24.77 684 24.77 24.74 +.02 -.4tiSiBd12-23 s N IBDO .56e 25.27 24.00 59 24.07 515 24.07 24.00 +.06 -4.0 iSiBd12-22 s N IBDN .55e 25.19 24.10 112 24.15 616 24.18 24.10 +.03 -3.3 iSiBd12-25 s N IBDQ .64e 25.20 23.27 38 23.61 228 23.66 23.50 +.04 -5.7tiSiBd12-24 s N IBDP .63e 25.22 23.74 40 23.80 281 23.85 23.73 +.01 -5.0tiSiBd12-21 s N IBDM .47e 25.00 24.18 127 24.22 765 24.24 24.18 -2.3 IsoRay A ISR 1.22 .36 827 .39 1429 .50 .38 -.07 -2.3 IsraelChm N ICL .27e 4.2 6.90 3.85 225 6.44 1566 6.54 5.94 +.46 +59.4 Isramco Q ISRL 135.05 92.00 0 122.55 2 122.55 112.93 +10.35 +17.1 IssuerDir A ISDR .20 1.6 43 21.85 11.07 9 12.41 99 13.09 11.99 -.57 -32.4 ItauCorpb N ITCB 2.48e 17.2 70 16.34 10.28 0 14.40 12 14.90 13.92 +.41 +7.1 ItauUnibH N ITUB .58e 4.3 16.98 9.85 17859 13.56 78821 13.70 13.18 -.10 +4.4 Iteris Q ITI 7.88 3.62 48 4.59 475 4.70 4.30 +.10 -34.1 IterumTh n Q ITRM 13.00 5.55 3 5.74 14 6.48 5.71 -.31 -55.3tItron Q ITRI 77.40 49.59 380 53.99 2225 56.64 49.59 -.44 -20.8 IturanLoc Q ITRN .96 2.7 19 36.85 29.25 3 36.10 104 36.72 35.02 +.07 +5.6 IvyHiInOp N IVH 1.50a 11.1 15.63 13.04 53 13.51 283 13.57 13.46 +.08 -10.6 IvNxFcVl ef Q IVFVC 100.02 100.02 100.02 IvNxShEn Q IVENC 100.05 99.98 100.02 IzeaWrldwd Q IZEA 7.60 .80 61 1.68 693 1.72 1.56 -.05 -62.8J -:sJ&J Snack Q JJSF 1.80 1.2 24 162.80 125.98 115 154.92 507 162.80 148.73 -.72 +2.0 JAlexHld n N JAX 21 13.40 8.70 81 9.80 527 11.68 9.72 -1.40 +1.0 JJill n N JILL 4 9.62 4.17 166 5.42 776 5.80 5.25 +.04 -30.5tj2Global Q JCOM 1.70f 2.3 26 91.58 69.09 276 74.27 2598 77.09 69.09 +2.67 -1.0sJBG Smth n N JBGS .90 2.3 40.39 30.86 619 39.04 7249 40.39 38.01 +1.82 +12.4 JD.com Q JD 11 50.68 21.58 17512 21.70 67931 24.47 21.58 -2.35 -47.6 JMP Gp27 n N JMPD 25.62 24.11 8 25.05 42 25.36 25.00 -.10 -.9 JMP Grp N JMP .36 7.2 71 5.78 4.80 4 4.98 99 5.02 4.80 -11.1 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 4 25.41 10 25.57 25.33 +.06 +.5tJMU Ltd rs Q JMU 7.95 1.01 269 1.02 542 1.27 .97 -.17 -80.0 JPMCh pfE N JPMpE 1.58 6.2 27.10 25.32 20 25.39 168 25.47 25.34 +.02 -6.1 JPMDvsRt N JPGE .96e 1.7 68.02 55.16 17 57.64 63 58.42 57.19 +.40 -7.8 JPMIntEq N JPIN 1.08e 2.0 63.18 51.62 406 53.82 1167 54.69 53.56 +.09 -10.4 JPMDvREm N JPEM 1.31p 64.42 49.13 55 51.37 242 53.30 51.05 -.89 -12.0 JPM DREq N JPUS .26p 75.76 66.68 38 71.95 185 72.68 70.76 +1.33 +2.0 JPM DivInt N JPIH 30.89 27.59 1 28.88 2 28.88 28.52 +.48 -3.7 JPMDsfEu N JPEU 64.34 52.58 20 54.26 164 55.40 54.04 -.37 -10.1stJPM Mun n N JMUB 50.07 50.04 50.05 499 50.07 50.04 JPM DivEu N JPEH 29.77 26.58 28.15 12 28.15 27.75 +.13 -.4 JPM Val n N JVAL 27.44 24.44 1 25.98 8 26.20 25.54 +.60 -.5 JPM Qual n N JQUA 28.56 24.85 1 27.36 3 27.47 26.80 +.77 +4.9 JPM Mom n N JMOM 28.75 24.95 1 26.60 4 26.94 26.15 +.44 +3.7 JPM MinV n N JMIN 27.70 24.93 3 26.99 84 27.03 26.54 +.83 +4.7 JPM US Dv N JDIV 26.85 24.18 1 25.71 5 25.83 25.19 +.53 -3.0 JPM DivAlt N JPHF 28.92 23.60 82 24.37 390 24.44 24.22 +.15 -6.9tJPM FutSt n N JPMF 25.34 23.30 23.35 3 23.43 23.30 -.06 -7.2 JPM UlSh n N JPST 51.03 48.88 612 50.17 6904 50.18 50.16 +.2 JPM SCap n N JPSE 33.38 27.51 21 30.42 133 30.91 30.09 +.19 +2.5 JPM GlB n N JPGB 52.08 47.21 4 49.82 50 49.83 49.52 +.19 -2.6 JPM Disc n N JPHY 52.80 48.75 11 49.10 73 49.35 48.85 +.14 -4.2 JPM USMid N JPME 68.41 60.18 109 64.01 698 64.69 63.00 +.90 +.4 JPMorgCh N JPM 2.24f 2.0 15 119.33 95.95 10431 111.29 62078 112.93 107.76 +2.91 +4.1 JPMCh pfA N JPMpA 1.36 5.5 25.77 23.80 13 24.70 186 24.77 24.59 +.07 -2.6 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, November 10, 2018

PAGE 48

JPMCh pfB N JPMpB 1.68 6.6 27.07 25.21 48 25.23 278 25.33 25.22 +.00 -6.7 JPMAlerian N AMJ 2.29 8.8 30.74 23.17 1522 25.96 7370 26.70 25.35 +.69 -5.5 JPMCh pfY N JPMpF 1.53 6.1 27.15 25.15 51 25.26 304 25.30 25.17 +.08 -5.2 JPMCh pfG N JPMpG 1.52 6.0 27.38 25.14 107 25.36 566 25.40 25.18 +.16 -6.0 JPMCh pfH N JPMpH 1.54 6.1 27.38 24.03 74 25.33 433 25.41 25.20 +.14 -5.9 Jabil N JBL .32 1.3 54 31.77 23.04 1820 25.29 7378 26.25 24.94 -.84 -3.7 JackHenry Q JKHY 1.48 1.0 32 163.68 111.16 1372 141.50 5046 151.51 140.47 -7.71 +21.0 JackInBox Q JACK 1.60 2.0 21 108.55 75.09 349 80.21 2127 82.26 79.52 +.47 -18.2sJacobsEng N JEC .60 .8 27 82.24 55.21 1384 77.25 7223 82.24 74.91 +2.11 +17.1 JaggedPk n N JAG 16.55 10.55 2810 12.60 8018 13.50 12.14 -.05 -20.2 JaguarHl rs Q JAGX 2.20 .40 687 .47 4152 .53 .45 +.03 -33.6 JkksPac Q JAKK 3.33 1.95 161 2.46 338 2.84 2.15 +.08 +4.7tJHardie s N JHX .38e 3.1 56 18.79 12.31 25 12.10 213 14.96 12.10 -1.56 -31.3 JRiverGrp Q JRVR 1.20a 3.2 25 43.47 32.17 153 37.46 793 41.27 36.26 -.82 -6.4 JanusSmC Q JSML 51.25 34.99 4 40.32 22 41.04 40.21 -.56 +9.8 JanSmMid Q JSMD 47.85 36.28 2 42.14 46 43.16 41.14 +.55 +8.5 JanLTCar n Q OLD 27.56 21.60 1 26.99 13 27.04 26.17 +1.16 +12.7 JanObes n Q SLIM 40.01 28.19 2 35.43 19 36.36 34.32 +.66 +14.3 JanOrgan n Q ORG 36.00 28.33 6 29.10 65 31.01 29.02 -.75 -15.8 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.39 49.94 124 50.00 929 50.02 49.99 -.3 JanusHn n N JHG 1.44 6.2 41.64 22.86 478 23.38 3940 24.50 23.14 -.32 -38.9 JpnSmCap N JOF .13e 1.3 13.06 9.71 24 10.36 121 10.40 10.11 +.08 -12.3 Jason Inds Q JASN 3.88 1.90 130 2.12 433 2.31 1.94 -.26 -10.5 JazzPhrm Q JAZZ 21 184.00 128.58 1052 145.57 7300 164.61 139.33 -17.50 +8.1 JeffrFn N JEF .40 1.8 38 28.30 19.60 1841 21.99 11735 22.23 21.40 +.75 -17.0 JeldWen n N JELD 42.27 15.04 1129 18.00 6940 18.18 15.91 +.97 -54.3 JensynAc rt Q JSYNR .35 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .05 .09 25 .17 .09 -.16 -76.0 JerashHl n Q JRSH 11.00 4.77 69 7.92 217 8.50 5.66 +1.62 -7.8 JernignC n N JCAP 1.40 6.9 12 21.07 15.90 91 20.35 696 20.75 20.10 +.17 +7.0 JetBlue Q JBLU 16 23.08 15.76 6657 18.10 22377 18.50 17.53 +.44 -19.0 JetPay h Q JTPY 5.29 1.60 58 5.02 208 5.03 5.00 +.02 +97.6 JewettCm s Q JCTCF 23 10.00 6.50 9 8.33 16 9.40 8.20 -.92 +11.1 Jianpu n N JT 9.49 4.01 74 5.78 353 6.09 5.67 -.27 -10.8 JinkoSolar N JKS 18 29.38 7.11 389 8.99 5279 10.92 8.73 +.02 -62.6 JBeanTch N JBT .40 .4 35 123.90 84.81 145 89.44 1587 92.13 87.84 -.57 -19.3 JHMultLgC N JHML .10p 37.99 33.02 30 35.85 249 36.25 35.12 +.72 +3.0 JH MultMdC N JHMM .08p 37.17 31.97 152 34.27 1415 34.74 33.71 +.43 +.5 JH MultCns N JHMC .07p 33.58 28.26 1 31.79 9 32.27 31.44 +.46 +3.9 JH MultFin N JHMF .08p 39.70 33.30 2 35.99 86 36.37 34.91 +1.19 -2.1sJH MultHltC N JHMH .05p 36.47 29.91 6 34.78 115 36.47 33.71 +1.15 +11.7 JH MultTch N JHMT .09p 48.43 39.72 2 43.37 12 44.43 42.85 -.01 +5.6 JH MultEn N JHME 33.93 26.47 3 28.52 13 29.23 27.90 +.34 -3.8 JH MultMat N JHMA 38.20 29.55 0 31.94 2 32.67 31.80 +.12 -11.1 JH SmCap n N JHSC 29.62 24.27 5 25.97 36 26.47 25.67 +.26 -.5 JH MultDev N JHMD 32.58 26.12 16 27.28 159 27.69 27.18 +.07 -10.3 JH MultUt N JHMU 30.52 25.00 2 29.50 8 29.52 28.94 +.95 +7.3 JH MulCnSt N JHMS 28.79 24.55 2 28.05 9 28.05 27.37 +.89 +1.2 JH MultInd N JHMI 38.03 31.67 1 34.29 11 35.47 33.56 +.71 -2.3 JH HedgEq N HEQ 1.50 10.2 17.86 14.21 39 14.68 219 14.82 14.26 +.40 -15.7 JH TxAdY N HTY 1.28 17.9 9.74 6.77 23 7.14 193 7.20 7.00 +.14 -19.0 JohnJn N JNJ 3.60 2.5 20 148.32 118.62 5343 145.34 36005 145.79 139.00 +4.66 +4.0 JohnContl n N JCI 1.04 3.0 23 41.56 30.60 5347 34.35 28249 35.55 32.54 +1.85 -9.9 JohnsnOut Q JOUT .56f .8 15 107.36 59.13 22 71.74 122 77.92 70.83 -4.14 +15.5 JointCorp Q JYNT 9.64 4.50 118 7.90 359 8.00 6.85 +.50 +59.3tJonesEngy rs N JONE 34.80 2.32 160 2.52 4425 3.96 2.32 -.10 JonesLL N JLL .82 .6 22 178.75 127.02 223 140.02 1669 147.00 136.37 +2.64 -6.0 JounceTh n Q JNCE 29.25 4.03 232 4.81 1849 5.55 4.63 -.18 -62.3 Jumei Intl N JMEI 23 4.03 1.44 637 2.07 3555 2.19 2.03 -.06 -29.1sJnprNtwk N JNPR .72 2.5 15 30.80 23.61 9816 29.12 27530 30.80 29.09 -.65 +2.2 Jupai n N JP .40f 4.7 5 27.31 6.86 268 8.51 655 9.35 8.17 -.17 -54.0 JustEngy g N JE .41 1 5.60 2.80 481 3.78 2283 3.83 3.36 +.43 -11.9 JustEn pfA N JEpA 26.40 17.48 4 18.97 61 19.75 17.75 +1.30 -23.7K -:K12 N LRN 21 24.68 12.72 247 23.19 1439 23.46 21.31 +1.07 +45.8 K2M Grp Q KTWO 27.50 16.44 27.50 18381 27.50 26.25 +.78 +52.8 KAR Auct N KAR 1.40 2.5 19 64.55 47.43 1831 56.54 6296 59.36 54.50 -1.63 +11.9 KB FnclGp N KB 63.96 41.12 126 42.24 649 43.64 41.98 -1.36 -27.8 KB Home N KBH .10 .5 14 38.80 18.54 2968 21.13 8440 21.63 19.98 +.47 -33.9 KBL Merg n Q KBLM 10.69 9.68 10.10 66 10.12 10.07 +.01 +4.0 KBL Mrg rt Q KBLMR .56 .25 .30 11 .41 .30 -.08 +3.4sKBR Inc N KBR .32 1.5 15 22.22 14.40 1813 21.54 9375 22.22 19.85 +1.67 +8.6 KBS Fash rs Q KBSF 15.00 2.32 6 4.12 82 4.35 3.90 +.02 -.5 KCAP Fin Q KCAP .40 12.7 3.58 2.91 131 3.16 293 3.17 3.05 +.07 -7.3 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 5 25.00 38 25.20 24.91 -.08 -.4 KEYW Hld Q KEYW 9.84 4.94 628 9.41 2936 9.58 7.65 +1.31 +60.3 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.55 +16.6 KKR Inco N KIO 1.50a 9.3 17.02 15.38 51 16.05 283 16.15 15.82 +.31 KKR RE n N KREF 1.72e 21.41 18.09 231 20.64 668 20.66 19.88 +.69 +3.1 KLA Tnc Q KLAC 3.00 3.1 13 123.96 84.59 1649 95.28 9573 97.47 91.26 +1.99 -9.3 KLX EnS n Q KLXE 36.13 27.71 124 29.70 1124 30.03 28.63 +1.07 -1.0 KMG Chm N KMG .12 .2 19 79.35 50.67 269 76.19 966 76.51 75.58 +15.3 KT Corp N KT 16.12 12.55 364 14.16 2720 14.41 13.80 +.24 -9.3 KVHInd Q KVHI 14.15 9.05 12 11.25 124 12.02 11.06 -.44 +8.7 Kadant N KAI .88 .9 27 111.85 90.65 43 102.69 143 103.01 96.70 +4.44 +2.3 Kadmon n N KDMN 5.86 1.88 494 2.64 3384 2.83 2.55 -.08 -27.1 KaiserAlu Q KALU 2.20 2.3 34 119.66 86.62 122 96.30 535 101.81 95.43 -4.76 -9.9tKala Ph n Q KALA 22.10 7.16 200 7.20 983 8.11 7.11 -.40 -61.1 Kalvista rs Q KALV 23.97 7.73 26 18.82 222 20.00 17.72 -.97 +93.0 Kamada Q KMDA 6.45 4.26 0 5.34 18 5.50 5.25 -.06 +12.4 Kaman N KAMN .80 1.4 28 75.08 55.14 189 58.53 1218 61.14 56.29 -.54 -.5 KandiTech Q KNDI 8.40 3.60 677 4.71 2659 5.50 4.50 -.28 -30.7 KCSo pf N KSUp 1.00 3.6 33.12 25.22 0 27.50 1 27.58 26.47 +.79 +.9 KC Southn N KSU 1.44f 1.4 17 120.34 97.46 1456 102.42 5279 104.93 101.32 -.93 -2.7 Karyophm Q KPTI 21.71 9.00 787 11.60 3061 12.49 10.75 +.36 +20.8tKayAnAc n Q KAAC 10.34 9.26 30 9.64 113 10.00 9.26 -.30 -.7 KayneAn un Q KAACU 12.25 9.85 0 10.00 2 10.35 10.00 -.30 +.4 KA MLP N KYN 1.80 10.6 20.38 14.38 654 16.98 3318 17.60 16.36 +.65 -10.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 1 25.06 5 25.09 25.04 +.01 -.8 KAMidsEn N KMF 1.80m 15.5 15.32 10.93 209 11.61 974 12.04 11.38 +.22 -15.9 KaziaTh rs Q KZIA 6.68 1.63 11 2.62 23 3.00 2.04 -.26 -17.6 KeanGrp n N FRAC 19.83 10.12 579 13.14 5435 13.91 12.61 -.05 -30.9 KearnyF s Q KRNY .16a 1.2 51 15.35 12.33 293 13.13 1361 13.45 12.82 +.24 -9.1 Kellogg N K 2.24 3.4 16 74.98 56.40 2306 65.01 19546 65.66 62.82 +2.01 -4.4 KellySA Q KELYA .30 1.3 22 32.31 21.44 92 23.24 633 25.00 23.13 -1.24 -14.8 KelsoTch g A KIQ .03f 5.9 .96 .24 9742 .51 9898 .85 .37 +.11 -1.9 Kemet N KEM 4 29.85 13.73 1870 21.74 7425 23.13 21.29 -.31 +44.4 Kemper N KMPR .96 1.3 23 87.00 50.85 266 76.13 1835 82.10 75.01 +1.03 +10.5tKemper 54 N KMPA 1.84 7.3 26.94 25.27 1 25.25 35 25.76 25.23 -.09 -3.2 KemPhm n Q KMPH 8.40 2.00 190 2.56 812 2.65 2.37 +.02 -36.8 Kennamtl N KMT .80 2.0 11 52.52 32.91 714 39.46 6272 41.91 36.79 +1.05 -18.5 KennWils N KW .84f 4.3 22.28 15.95 370 19.36 3034 19.54 19.05 +.01 +11.6 KenonHld n N KEN 33.22 14.38 1 16.60 14 17.87 15.50 +.59 -23.3 KY FstFd Q KFFB .40 5.2 32 9.70 7.40 1 7.76 11 7.95 7.76 -.04 -13.3tKeryxBio Q KERX 6.60 2.74 3342 3.24 6694 3.65 2.74 +.30 -30.3sKeurDrPep N KDP 2.32 8.1 6 28.81 13.37 1954 28.52 17311 28.81 26.47 +1.87 +84.8 KewnSc Q KEQU .76f 2.6 16 38.80 24.56 1 29.50 16 29.56 28.01 +.49 +1.8 KeyEngy N KEG 18.40 8.20 37 8.40 260 9.80 8.40 -.80 -28.8 KeyTrn Q KTCC 14 8.60 6.74 3 7.19 42 7.31 7.15 -.07 +5.4 Keycorp N KEY .48f 2.5 13 22.40 16.48 13576 18.89 57460 18.94 18.20 +.46 -6.3 Keycorp pfI N KEYpI 29.97 25.74 18 26.17 126 26.34 26.03 +.11 -9.5 Keysight N KEYS 47 70.40 41.33 1992 59.19 57050 61.48 56.35 +2.01 +42.3 Kforce Q KFRC .72 2.3 24 43.51 23.18 138 31.32 744 33.39 30.95 -1.33 +24.0 KilroyR N KRC 1.82 2.6 15 77.73 62.91 873 70.74 2215 71.01 68.31 +2.54 -5.2 KimballEl Q KE 18 21.15 15.75 62 17.93 306 19.67 16.85 -1.19 -1.8 KimballInt Q KBAL .32 2.0 16 20.17 15.40 88 15.99 448 16.85 15.82 -.56 -14.4 KimbRoy n N KRP 1.80f 10.1 24.50 15.70 205 17.90 520 19.21 17.50 -.87 +10.2 KimbClk N KMB 4.00 3.7 24 123.77 97.10 2201 109.45 8923 109.77 105.21 +3.97 -9.3 Kimco N KIM 1.12 6.9 17 19.53 13.16 1795 16.28 13030 16.43 15.65 +.64 -10.3 Kimco pfI N KIMpI 1.50 6.1 25.50 23.33 17 24.60 151 24.89 24.50 -.06 -2.3 Kimco pfJ N KIMpJ 1.38 6.1 25.49 21.10 11 22.58 49 22.93 22.41 +.18 -9.8 Kimco pfK N KIMpK 1.41 6.2 25.47 21.60 24 22.73 52 23.33 22.73 -.21 -9.5 Kimco pfL N KIMpL 25.99 20.01 22 21.32 117 21.73 21.05 +.32 -13.8 KindMorg N KMI .80 4.6 22 19.83 14.69 10120 17.53 59708 17.79 16.98 +.67 -3.0 KindredBio Q KIN 15.75 6.95 135 13.40 830 15.00 13.35 -1.02 +41.8 KingldJw Q KGJI 1 2.40 .85 3 .96 46 1.02 .95 -.04 -52.4 Kingstone Q KINS .40 2.4 27 21.70 13.21 23 16.97 60 17.86 16.88 -.66 -9.7 Kingsway N KFS 5.95 2.15 33 2.60 104 2.69 2.48 -.07 -48.5 KiniksaPh n Q KNSA 32.88 13.04 10 19.94 125 21.46 19.66 -1.36 +2.4tKinross g N KGC 20 4.78 2.51 14954 2.59 80939 2.83 2.51 -.16 -40.0 KinsaleCp n Q KNSL .28 .5 64.97 41.40 60 60.18 320 62.08 58.18 -.24 +33.7 KirbyCp N KEX 32 94.05 61.80 371 76.01 1977 77.95 72.87 +1.90 +13.8 KirklLak n N KL .09e 23.86 13.03 1243 18.94 5067 20.38 18.59 -1.30 +23.3 Kirklands Q KIRK 31 13.48 8.55 119 10.50 648 10.79 9.76 +.01 -12.2 KiteRlty N KRG 1.27 7.8 5 20.24 13.87 359 16.25 2266 16.54 15.77 +.49 -17.1 KitovPh n Q KTOV 3.81 1.24 44 1.33 138 1.42 1.29 +.02 -41.7 KnSwftT rs N KNX .24 .7 21 51.94 29.00 2107 33.48 11071 34.76 33.02 -.17 -23.4 Knoll Inc N KNL .60 3.1 11 24.29 18.91 210 19.09 1062 20.28 18.93 -.99 -17.1 KnotOffsh N KNOP 2.08 10.1 23.45 19.15 41 20.51 293 20.65 20.21 +.23 -1.2 Knowles N KN 13 18.32 10.95 1802 15.65 5982 16.66 15.57 -.53 +6.8tKodiakSc n Q KOD 11.10 8.14 68 8.64 304 10.03 8.14 -1.15 -15.0sKohls N KSS 2.44 3.0 14 82.95 37.97 2214 81.97 15407 82.99 76.15 +5.07 +51.2tKonaGrill Q KONA 3.00 1.55 163 1.82 234 2.24 1.46 -.09 +4.0tKopinCp Q KOPN 3.95 1.92 296 1.85 1506 2.33 1.84 -.44 -42.2tKoppers N KOP 1.00 5.1 5 51.80 20.00 791 19.80 2344 29.37 19.79 -8.51 -61.1 KoreaElc N KEP 18.35 10.52 327 12.30 1647 12.40 11.65 +.40 -30.5 KoreaFd N KF 4.50e 44.64 31.25 4 32.99 26 33.84 32.72 -.46 -20.1 KornFer N KFY .40 .9 39 68.98 38.53 292 45.74 2168 48.17 45.09 -1.26 +10.5 KornitDig n Q KRNT 22.20 11.70 143 20.06 1463 21.42 18.10 +1.15 +24.2 KosmosEn N KOS 9.75 5.15 3812 6.04 21960 6.57 5.64 -.46 -11.8 Koss h Q KOSS 4.69 1.40 2.26 29 2.55 2.25 -.29 -26.9 KraftHnz n Q KHC 2.50 4.6 15 82.48 50.41 5713 53.99 34017 54.15 51.04 +3.26 -30.6 KrNwChin s N KFYP 44.18 25.16 1 27.20 6 28.17 27.20 +.22 -18.7 KrS ChIn n N KWEB 68.39 38.99 3088 41.23 13564 45.49 40.83 -3.30 -29.7 KranChinA N KBA 9.93e 39.22 24.90 96 25.89 347 27.05 25.76 -1.21 -24.8 KraneChCm N KCNY .22e .7 37.87 33.47 33.79 2 33.84 33.76 +.04 -3.7 KranShFtse N KEMP 29.85 21.60 22.44 3 22.75 22.44 -.33 -15.6 KrnChEnv n N KGRN 27.96 16.98 1 18.54 2 19.13 18.54 +.27 -26.7 KrnOnBelt n N OBOR 28.16 21.33 3 22.44 12 23.12 22.35 -.21 -12.2 KrS CnTc n N KEMQ 28.97 18.34 4 19.27 21 20.50 19.11 -1.05 -24.5 KratonCp N KRA 9 53.99 26.72 269 27.50 1302 29.52 27.10 -1.16 -42.9sKratosDef Q KTOS 15.67 8.90 2500 15.54 10814 16.09 12.61 +2.56 +46.7 Kroger s N KR .56f 1.8 11 32.74 21.15 6931 31.39 34059 31.75 29.95 +1.22 +14.4tKronosWw N KRO .68 5.0 7 29.49 12.79 963 13.50 3626 15.83 12.79 -1.50 -47.6 KrystlBio n Q KRYS 24.89 8.03 56 22.34 211 23.50 20.50 -.33 +112.4 Kulicke Q KLIC .48 2.3 44 28.71 19.29 528 20.78 2929 21.90 20.65 -.99 -14.6 KuraOnc n Q KURA 24.03 10.20 257 11.99 1336 12.47 10.80 +1.03 -21.6L -:L Brands N LB 2.40 6.6 12 63.10 25.89 6578 36.50 30316 37.10 33.42 +2.65 -39.4 L-3 Tch N LLL 3.20 1.6 19 223.73 180.24 665 195.38 4300 196.19 184.91 +9.48 -1.2tLAIX n N LAIX 16.50 8.80 33 8.77 104 10.60 8.60 -1.81 -30.7 LCI Inds N LCII 2.40 3.3 12 132.73 66.49 171 73.24 978 79.94 72.67 -5.59 -43.7tLCNB Corp Q LCNB .64 3.9 15 22.84 16.62 34 16.55 88 17.37 16.55 -.29 -19.1 LF CapA n Q LFAC 10.10 9.55 10 9.63 26 9.65 9.56 +.06 LF CapA un Q LFACU 10.18 8.04 11 10.02 225 10.04 10.00 -.05 +.2 LG Display N LPL 15.88 6.75 471 7.86 2189 7.95 7.50 +.12 -42.9 LGI Homes Q LGIH 7 81.88 37.16 631 41.26 4104 47.44 37.73 -2.99 -45.0 LGL Grp A LGL 22 8.00 5.10 24 6.85 120 7.25 6.18 +.60 +22.0 LHC Grp Q LHCG 47 103.79 58.65 168 96.93 1591 99.98 93.16 +1.88 +58.3 LKQ Corp Q LKQ 16 43.86 25.35 2686 27.73 14184 28.82 27.56 -.04 -31.8tLM FdgA rs Q LMFA 66.50 1.68 226 1.77 1492 2.19 1.68 -.18 -88.8 LMP CapIn N SCD 1.24f 9.7 14.75 11.82 34 12.75 124 13.07 12.36 +.38 -8.6 LPL Fincl Q LPLA 1.00 1.5 23 73.28 48.13 636 65.15 4230 66.33 61.12 +2.81 +14.0 LRAD h Q LRAD .04 1.4 3.58 1.86 39 2.89 153 2.99 2.80 -.07 +16.1 LSB Inds N LXU 10.05 4.75 138 7.97 756 8.66 7.80 -.12 -9.0 LSC Com N LKSD 1.04 10.0 18.64 7.78 739 10.44 7256 11.03 9.34 -.48 -31.1 LSI Ind lf Q LYTS .20 4.5 20 8.88 3.98 213 4.44 504 4.80 4.35 -.01 -35.5 LTC Prp N LTC 2.28f 5.0 14 49.59 34.46 153 45.61 1513 46.06 42.01 +3.41 +4.7 LaJollaPh Q LJPC 41.36 14.65 500 15.22 1996 16.35 14.85 -.88 -52.7 LaZBoy N LZB .48 1.7 16 39.15 25.90 195 28.90 1387 29.71 28.51 -.19 -7.4 LabCp N LH 20 190.36 147.70 683 170.15 3937 171.94 162.25 +7.67 +6.7sLadderCap N LADR 1.30 7.3 17 17.71 13.41 873 17.74 4978 17.79 17.12 +.62 +30.2 LadThalFn A LTS .05 1.7 3.84 2.32 168 2.88 1083 3.11 2.82 +.03 -8.9 LadTh pfA A LTSpA 2.00 8.1 25.95 22.41 29 24.59 197 24.94 24.24 +.02 -2.9 LadThal27 n A LTSL 1.63 7.0 25.17 22.79 0 23.27 20 23.45 23.20 -.16 -6.6tLakeShBc h Q LSBK .40 2.7 33 18.00 14.64 2 15.07 12 15.29 14.64 -.13 -12.1 LakeldB Q LBAI .46 2.8 15 21.90 15.58 130 16.44 638 16.61 16.20 -.02 -14.6 Lakelnd s Q LKFN 1.04 2.4 18 52.43 39.41 125 44.25 550 44.85 43.20 +.54 -8.7 LakeInd Q LAKE 11 16.85 12.18 8 13.27 47 13.47 13.18 -8.8 LamResrch Q LRCX 4.40 3.0 14 234.88 133.42 1871 147.85 11422 154.00 145.47 -3.66 -19.7sLamarAdv Q LAMR 3.64 4.8 25 80.68 61.36 624 76.13 4776 80.68 72.30 +1.28 +2.5sLambWst n N LW .77 .9 28 81.85 50.60 900 82.02 5230 82.04 77.01 +5.04 +45.3sLancastrC Q LANC 2.40 1.3 42 178.14 115.81 105 178.20 499 178.99 168.25 +10.96 +37.9 Landcad n Q LCA 13.05 9.89 207 10.83 898 11.75 10.47 -.56 +9.0 Landcad un Q LCAHU 17.23 9.65 0 13.14 1 15.30 12.65 -1.36 +24.9 Landec Q LNDC 17 15.60 11.42 76 14.31 205 14.43 13.57 +.51 +13.6 LandBncp Q LARK .80b 3.0 28 29.48 24.57 1 26.80 17 27.55 26.00 -.53 -7.6tLandmInfr Q LMRK 1.47 11.6 20 18.75 12.43 130 12.62 723 14.28 12.43 -1.70 -30.3 LandIn pfA Q LMRKP 2.00 8.5 25.75 21.76 2 23.66 19 24.11 23.58 -.25 -6.3 LndInf un B Q LMRKO 1.98 8.6 25.51 22.15 2 22.99 14 23.64 22.99 -.32 -9.9 LandInf pfC Q LMRKN 1.75 7.9 25.22 21.09 2 22.10 30 22.35 22.00 -.10 -8.8 LandsEnd Q LE 18 31.15 10.75 119 17.99 993 19.05 17.30 +.28 -8.0 Landstar Q LSTR .66 .6 23 128.70 94.80 570 102.71 2477 107.63 101.76 -1.33 -1.3 Lannett N LCI 3 30.35 3.33 2450 5.36 13395 5.98 3.94 +1.12 -76.9 Lantheus n Q LNTH 5 24.45 12.59 180 14.96 1459 15.98 14.51 -.11 -26.8 Lantronix Q LTRX 6.47 1.80 33 3.72 160 3.94 3.69 -.11 +84.2 LaredoPet N LPI 2 11.68 4.82 5586 5.60 29246 5.98 5.23 +.31 -47.2 LVSands N LVS 3.00 5.8 15 81.45 49.28 4708 52.09 28425 56.88 51.86 -4.16 -25.0 LaSalleH N LHO .90m 2.7 53 36.13 24.10 1421 33.47 8911 33.66 32.76 +.61 +19.2 LaSalH pfI N LHOpI 1.59 6.5 25.70 23.16 31 24.35 40 24.55 24.14 +.05 -3.0tLaSalHt pfJ N LHOpJ 1.58 6.7 25.99 23.52 44 23.48 58 24.03 23.36 -.32 -8.8 Latam Air N LTM 17.39 8.42 223 9.35 1143 9.76 9.23 -.46 -32.7 LatAmDisc N LDF .03e .2 13.25 9.27 82 12.01 191 12.29 11.69 -.11 +4.6 LattDvMkt N RODM .62e 2.2 31.02 26.16 241 27.38 1585 27.70 27.07 +.20 -6.2 LattEmMkt N ROAM .43e 1.9 28.12 21.30 15 22.32 50 23.12 22.17 -.17 -13.4 Latt RE n N RORE 16.15 13.27 1 14.98 8 14.98 14.74 +.18 -3.3 LattUSEqt N ROUS .39e 33.70 29.44 41 31.52 208 31.97 30.89 +.64 +.8 LattGblSC N ROGS .57e 1.9 33.42 28.20 1 29.58 48 30.14 29.58 -.22 -6.3 HrtLoVol n N LVIN 29.40 24.97 0 25.64 2 26.12 25.72 +.74 -7.6 Lattice Q LSCC 8.90 5.05 693 5.83 3764 6.20 5.75 -.35 +.9sLaureatE n Q LAUR 17.15 10.46 546 15.90 4118 17.15 13.86 +.83 +17.3 Lawsn Q LAWS 9 36.90 21.00 4 31.07 64 32.66 30.25 -1.13 +25.5 LazGlobTR N LGI .95 5.9 19.39 15.43 27 16.02 126 16.41 16.00 +.15 -11.0 Lazard N LAZ 1.76 4.4 11 60.00 37.75 626 40.32 4858 42.24 40.18 -.73 -23.2 LazWldDiv N LOR .69 7.4 12.63 8.79 53 9.31 142 9.37 9.09 +.34 -19.9tLazydays n Q LAZY 17 11.10 4.80 31 4.97 75 5.91 4.41 -.98 -55.2 LeMaitreV Q LMAT .28 1.0 26 41.28 26.39 69 26.93 553 28.33 26.70 -.24 -15.4 LeafGrp N LEAF 12.05 6.50 29 9.13 267 10.00 8.71 +.13 -7.8tLeapTh n Q LPTX 10.25 4.20 58 4.16 296 4.97 4.01 -.20 -33.3 LearCorp N LEA 2.80 2.0 10 206.36 128.05 1269 138.01 5092 142.36 134.80 -.86 -21.9 Lee Ent N LEE 6 3.30 1.95 82 2.65 481 2.84 2.60 -.11 +12.8 LegacyAc n N LGC 9.91 9.51 9.62 1 9.70 9.62 -.10 -.1 LegacyA wt N LGC/WS .45 .39 .40 -4.8sLegacyA un N LGC/U 10.19 9.82 0 10.20 35 10.20 10.13 +.05 +2.6 LegacyRes Q LGCY 10.54 1.07 635 3.42 2434 3.95 3.10 -.38 +112.4 LegacyTxF Q LTXB .88 2.2 17 47.18 35.16 271 40.82 1385 41.30 39.43 +.86 -3.3 LeggMason N LM 1.36 4.7 8 47.13 26.10 554 28.93 3158 29.55 28.12 +.65 -31.1 LegMas56 n N LMHA 28.47 25.08 9 25.45 58 25.52 25.31 +.02 -6.6 LegM 5,4 56 N LMHB 25.73 23.05 20 23.38 110 23.55 23.28 -.09 -7.4 LM DevDvr Q DDBI 31.49 26.69 0 27.80 1 28.09 27.70 +.41 -6.3 LM EMDvr Q EDBI 35.60 27.09 28.63 3 28.82 28.55 +1.01 -13.3 LM USDvrs Q UDBI 34.50 30.14 32.42 0 32.42 32.42 -1.35 +2.8 LM LoVHiD Q LVHD 32.10 28.75 38 31.00 174 31.03 30.20 +.96 -1.7 LM IntLoV N LVHI 28.95 25.69 2 26.64 15 26.73 26.33 +.32 -5.5 LM EM LoV N LVHE 31.44 25.67 1 26.47 5 28.23 26.12 -.40 -3.8 LM Gl Inf n Q INFR 30.05 26.18 1 27.62 2 27.65 26.68 +1.05 -6.3tLM WstAs n Q WBND 24.98 24.69 1 24.71 243 24.79 24.68 +.01 -.8 LM SC Qu n Q SQLV 31.00 25.69 3 28.13 11 28.73 28.12 -.13 +3.3 LeggPlat N LEG 1.52 4.0 18 49.88 34.07 891 37.57 6212 38.27 36.80 -.39 -21.3 LeGS3.5s34 N JBK 1.59 6.1 27.30 24.00 26.10 2 26.14 25.93 -.04 +3.8 LeidosHld N LDOS 1.28a 2.0 23 72.30 57.50 739 65.23 4636 66.17 61.94 +2.83 +1.0 LeisAcq n Q LACQ 9.75 9.55 10 9.72 11 9.72 9.62 -.01 LeisAcq wt Q LACQW .70 .50 .70 +27.3 LeisAcq un Q LACQU 10.30 9.30 10.28 13 10.30 10.20 -.02 +3.7 LejuHldgs N LEJU .20e 2.35 .96 19 1.64 72 1.69 1.60 -.05 +13.9 LendgTree Q TREE 404.40 183.25 294 245.15 1975 268.50 236.02 -17.11 -28.0 LendingClb N LC 69 5.95 2.57 2300 3.46 15728 3.84 3.39 -.07 -16.2 LennarA N LEN .16 .4 10 72.17 38.79 4539 41.90 21942 44.54 40.90 -1.38 -33.7 LennarB N LEN/B .16 .5 8 58.65 32.51 69 34.57 206 36.83 34.14 -1.31 -33.1 Lennox N LII 2.56f 1.2 27 229.98 177.36 303 211.75 1319 217.77 209.83 -.72 +1.7 Leo Hld un N LHC 10.90 9.40 10.20 8 10.20 10.13 +2.3 LevelBr n A LEVB 8.48 2.74 65 4.13 715 4.79 3.85 +.24 -5.1 LevOneBc n Q LEVL .06e 57 30.79 25.51 52 26.64 105 27.65 26.51 -.61 -9.0 LexiPhm rs Q LXRX 13.97 7.42 263 8.97 1671 9.33 8.21 +.48 -9.2 LexnFint n Q LX 61 20.00 9.11 186 9.68 1698 10.38 9.38 -.32 -30.4 LexRltyTr N LXP .71 8.4 15 10.64 7.59 961 8.41 6750 8.50 7.76 +.65 -12.8 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 0 48.37 1 48.89 48.26 -.83 -5.8 LianlouSm Q LLIT 3.69 1.36 1.72 45 1.74 1.66 +.04 -1.9 Libbey A LBY .47 7.3 11.54 4.60 261 6.45 2059 8.48 5.46 -1.36 -14.2 LbtyASE N USA .72e 11.5 6.87 5.62 878 6.28 4031 6.39 6.01 +.22 -.3 LbtyASG N ASG .38e 7.5 7.71 4.87 379 5.05 3080 5.60 4.96 -.47 -8.8 LibBrdbdA Q LBRDA 98.53 67.75 79 82.07 379 84.60 81.31 +.24 -3.5 LibBrdbdC Q LBRDK 99.68 68.33 490 82.17 3086 84.90 81.45 +.14 -3.5 LibExpA n Q LEXEA 50.82 35.89 437 42.18 3351 43.54 42.01 -.96 -4.8 LibtyGlobA Q LBTYA 39.73 23.17 2084 25.12 8659 27.12 24.63 -.47 -29.9 LibtyGlobB Q LBTYB 39.00 24.88 25.29 0 25.29 25.29 +.41 -28.9 LibtyGlobC Q LBTYK 37.86 22.56 3338 24.51 13164 26.42 24.08 -.56 -27.6 LibLA A n Q LILA 24.00 16.88 423 19.39 1925 20.01 18.20 +1.04 -10.1 LibLA C n Q LILAK 23.92 16.75 597 19.33 3353 19.93 18.31 +.95 -9.6 LibMSirA n Q LSXMA 48.57 38.14 348 40.63 2758 42.34 40.22 -.23 +2.4 LibMSirB n Q LSXMB 49.94 38.62 40.75 1 40.90 40.75 -2.46 -8.4 LibMSirC n Q LSXMK 48.56 38.11 454 40.74 3618 42.29 40.30 -.15 +2.7 LibMBrA n Q BATRA 27.93 21.35 83 25.45 355 26.57 24.98 -.52 +15.4 LibMCFor Q FWONK 39.62 28.37 1900 32.66 6236 35.17 32.17 -1.29 -4.4 LibMAFor Q FWONA 37.93 27.22 241 31.46 836 33.66 30.81 -1.19 -3.9 LibMBrC n Q BATRK 27.96 21.53 157 25.28 961 26.52 25.04 -.72 +13.8 LibOilSv n N LBRT .05p 60 23.90 16.00 974 20.51 3912 22.27 19.87 +.67 -10.4 LibtProp N LPT 1.60 3.6 16 45.40 37.77 520 44.04 5137 44.61 42.40 +1.67 +2.4sLibTripA A Q LTRPA 20.63 7.90 807 18.75 5024 20.63 14.78 +3.61 +98.9sLibTripA B Q LTRPB 74 21.98 9.00 2 19.12 6 21.98 17.79 +4.27 +103.4 LifeStorg N LSI 4.00 4.2 33 102.91 76.42 135 96.17 1161 97.02 91.35 +4.87 +8.0 LifePtHlth Q LPNT 62 65.35 41.45 757 64.88 3025 64.96 64.85 +.03 +30.3tLifetimeBr Q LCUT .17 1.7 23 19.25 9.00 10 10.15 83 10.75 9.00 -.39 -38.5 Lifevant rs Q LFVN 13.29 3.20 42 11.85 634 12.75 10.59 +.56 +148.9 LifewayFds Q LWAY 10 10.45 2.01 21 2.99 113 3.46 2.82 -.19 -62.6 LigandPh Q LGND 27 278.62 126.50 825 158.59 9156 183.67 156.04 -7.13 +15.8 LightPath Q LPTH 46 3.98 1.65 146 1.85 479 1.95 1.80 +.04 -16.7 Lightbrdg rs Q LTBR 4.80 .82 182 .92 643 .93 .89 +.02 -24.3 LightInBox N LITB 3.46 .66 179 1.04 696 1.08 .80 +.24 -54.8 LilisEn n A LLEX 6.30 2.57 573 2.70 2384 3.42 2.60 -.42 -47.2tLimbach n Q LMB 15.22 8.75 21 8.34 106 9.41 8.08 -.82 -39.7tLimelghtN Q LLNW 6.05 3.69 537 3.70 2410 3.96 3.68 -.23 -16.1 LimestBcp Q LMST 17.65 11.91 0 15.15 3 15.36 14.75 +.15 +5.8 Limoneira Q LMNR .25 1.0 19 33.42 19.62 89 25.32 340 26.05 24.38 -.39 +13.0sLincEdSv Q LINC .08 3.0 2.89 1.49 13 2.70 106 2.89 2.34 +.36 +33.7 LincElec Q LECO 1.88 2.2 23 101.34 75.07 594 84.75 2222 87.79 83.29 +.65 -7.5 LincNat N LNC 1.32 2.0 9 86.68 57.06 1160 65.08 8558 66.68 63.62 +1.78 -15.3 LindbladEx Q LIND 70 15.88 8.66 68 13.28 319 13.90 12.84 -.06 +35.6 Linde N LIN 3.30 2.0 32 169.75 140.00 3249 161.52 22337 166.85 157.45 +1.68 +4.4sLindsay N LNN 1.24 1.2 53 109.50 83.57 101 105.67 523 109.50 102.57 +3.04 +19.8 LineCp n N LN 47.81 28.97 57 29.41 388 31.86 29.13 -1.70 -28.3 LinkMotion N LKM 5 4.68 1.58 .55 -86.3 LionsGat A N LGF/A .36 1.8 36.48 18.04 1402 20.14 4529 21.22 19.03 +1.04 -40.4 LionsGat B N LGF/B .36 1.9 34.41 16.82 2415 18.59 5505 19.57 17.56 +.98 -41.4 Lipocine Q LPCN 4.01 1.03 167 1.60 1217 1.64 1.44 +.12 -53.5 LiqTech A LIQT 1.91 .28 458 1.46 2017 1.55 1.28 +.15 +157.0 LiqMedia g Q YVR 2.43 .96 1.15 -29.4 LiquidTch n Q LQDA 38.46 10.52 25 19.08 161 21.13 16.81 -.52 +71.9 Liquidity Q LQDT 8.00 4.34 61 6.35 233 6.50 5.90 +.33 +30.9 LithiaMot N LAD 1.16 1.4 10 127.99 72.85 255 82.87 1712 90.01 81.51 -6.17 -27.0 Littelfuse Q LFUS 1.72 .9 37 238.11 163.43 80 185.50 725 194.93 182.04 -6.25 -6.2 LivaNova n Q LIVN 40 131.54 76.14 372 118.81 1831 123.36 110.95 +6.24 +48.7 LiveNatn N LYV 58.26 35.94 1609 56.40 7779 57.79 53.91 +1.55 +32.5 LiveOakB n Q LOB .12 .6 8 32.95 18.15 120 18.95 941 19.78 18.48 +.11 -20.5 LiveVent rs Q LIVE 26.50 6.53 16 7.35 37 7.95 7.12 +.21 -54.0 LiveRamp N RAMP 92 51.51 18.60 725 46.87 3601 47.51 45.28 -.79 +70.1 LiveXLve n Q LIVX 11.11 2.52 114 4.05 240 4.05 3.05 +.94 +1.3sLivent n N LTHM 18.47 15.01 1605 18.66 11062 18.86 16.47 +1.80 LivePrsn Q LPSN 27.40 10.80 1176 21.06 3019 23.52 20.50 -2.33 +83.1 LloydBkg N LYG .47a 15.4 4.21 2.81 7544 3.07 28860 3.11 2.96 +.02 -18.1 LoanDpt n N LDI LockhdM N LMT 8.80f 2.8 38 363.00 283.21 1294 313.12 6369 314.16 300.59 +13.84 -2.5 Loews N L .25 .5 14 53.59 44.78 907 49.59 7180 50.01 46.11 +3.30 -.9sLogicBio n Q LOGC 14.03 7.26 86 15.11 320 15.23 10.86 +3.74 +31.4 Logitech Q LOGI .63e 1.7 26 49.96 32.66 190 36.72 1207 37.43 36.28 -1.33 +9.2 LogMeIn Q LOGM 1.20 1.4 77 134.80 74.87 369 84.94 3428 89.37 84.80 -3.05 -25.8 LomaNeg n N LOMA 12 26.89 6.36 598 10.89 2066 11.42 10.08 +.27 -52.7 LoneRs n Q LONE 11.24 3.30 179 7.27 1026 8.08 7.03 -.28 +83.1 LongAcq un Q LOACU 10.99 10.00 10.17 37 10.26 10.15 -.07 +.4tLongAcq rt Q LOACR 4.40 .35 .35 0 .40 .35 -.05 -12.5 LongevAc n Q LOAC 9.95 9.65 9.75 64 9.89 9.65 -.05 +1.0tLoopInd n Q LOOP 19.00 8.00 44 8.26 270 8.97 8.00 -.33 -43.0 LoralSpac Q LORL 49.10 36.85 36 45.00 269 45.83 44.05 +.49 +2.2 LaPac N LPX .13p 10 32.16 20.89 2612 23.44 13410 24.50 22.39 +.22 -10.7 Lovesac n Q LOVE 28.88 16.46 109 19.25 418 19.97 18.96 -.35 -19.8 Lowes N LOW 1.92f 2.0 20 117.70 77.14 5166 96.82 22710 100.69 95.69 +4.2 LoxoOncol Q LOXO 208.95 71.45 282 166.77 1620 183.24 164.11 -3.42 +98.1 Lubys N LUB 3.20 1.17 131 1.29 266 1.44 1.28 -.08 -51.1 lululemn gs Q LULU 62 164.79 59.93 1692 137.56 8156 144.56 136.38 -4.46 +75.0 LumberLiq N LL 32.63 9.95 914 11.68 5413 12.73 11.65 -.89 -62.8 Lumentm n Q LITE 8 74.40 41.95 2286 55.95 8157 58.89 51.35 +3.61 +14.4 Luminex Q LMNX .24 .9 35 35.37 18.62 307 26.61 3006 30.40 24.35 -3.33 +35.1 LunaInn h Q LUNA 4.32 1.53 58 3.52 550 3.79 3.12 +.21 +44.9 LuthBur n Q LBC .23 2.4 13.60 9.23 22 9.67 211 9.85 9.42 +.10 -19.7 Luxoft N LXFT 21 59.05 31.50 93 42.27 612 43.00 40.90 -.30 -24.1tLydall N LDL 8 56.60 25.70 255 24.80 1372 33.47 24.52 -7.28 -51.1 LyonBas A N LYB 4.00 4.2 8 121.95 85.60 3142 96.06 15624 96.94 92.63 +2.96 -12.9M -:M&T Bk N MTB 4.00f 2.4 17 197.37 154.33 744 166.72 3975 168.28 161.35 +2.54 -2.5 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1004.06 0 -7.9 MACOM Q MTSI 39.28 13.07 871 16.07 4010 16.72 15.10 -.46 -50.6tMAG Slv g A MAG 12.78 6.90 611 6.72 2219 7.57 6.71 -.72 -45.6 MAM Soft Q MAMS 30 9.26 6.68 3 7.75 40 8.00 7.40 -.04 +3.2 MB Fncl Q MBFI .96 2.1 22 51.59 39.15 387 45.81 2575 46.04 44.85 +.86 +2.9 MB Fin pfC Q MBFIO 1.50 6.1 26.48 24.20 5 24.74 65 25.23 24.74 +.07 -5.9 MBIA N MBI 11.62 6.31 1559 9.47 5542 10.62 9.41 -.80 +29.4 MBT Fnl Q MBTF .40 3.5 17 12.49 9.43 33 11.28 254 11.54 11.11 -.11 +6.4 MCBC n Q MCFT 13 39.50 20.13 1279 27.66 2185 33.67 25.88 -3.45 +24.5 MDC N MDC 1.20 4.2 10 35.18 25.14 493 28.73 3113 30.34 27.84 -.17 -9.9 MDC Pr gs Q MDCA .84 30.7 1 11.90 2.28 409 2.74 3998 3.36 2.72 -.30 -71.9 MDU Res N MDU .79 3.0 22 29.62 24.29 729 26.53 4645 26.72 25.41 +1.00 -1.3 MEI Phrm Q MEIP 5.14 1.79 222 3.28 1423 3.58 3.11 +.07 +56.2 MER Tel rs Q MTSL 6.45 .99 264 1.80 20544 3.20 1.54 +.24 -14.7 MFA Fncl N MFA .80 11.2 9 8.29 6.72 2218 7.14 19812 7.16 6.81 +.27 -9.8 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 1 25.64 6 25.80 25.53 +.13 -2.7 MFA pfB N MFApB 1.88 7.5 25.88 23.96 1 25.06 34 25.08 24.96 +.08 -.9 MFC Bcp N MFCB 9.25 4.00 7 4.42 26 4.60 4.35 -.06 -43.3tMFS CAMu A CCA .60 6.0 12.07 9.75 23 9.97 53 10.05 9.75 +.11 -13.4 MCR N MCR .72a 9.6 8.61 7.37 120 7.50 465 7.58 7.43 +.07 -11.6tMGF N MGF .41 9.5 4.95 4.32 33 4.31 227 4.37 4.31 -.03 -10.0 MFS HInM N CXE .30 6.3 5.51 4.71 50 4.78 241 4.79 4.71 +.04 -8.8tMFS HYMu N CMU .28 6.4 4.84 4.22 121 4.30 332 4.33 4.22 -.01 -6.9 MFS IHI N CIF .25 10.2 3.02 2.31 39 2.42 231 2.42 2.35 +.07 -17.7tMIN N MIN .42 11.3 4.24 3.62 238 3.74 1105 3.75 3.62 +.09 -9.9 MFS InvG N CXH .50 5.7 9.94 8.56 5 8.77 37 8.79 8.71 -9.7 MMT N MMT .52 9.8 6.20 5.21 111 5.29 542 5.38 5.27 +.02 -12.9 MFM N MFM .38 6.1 6.97 6.04 134 6.30 518 6.30 6.16 +.11 -8.3 MFV N MFV .58 10.4 6.84 5.34 4 5.56 66 5.65 5.43 +.15 -6.1 MGE Engy Q MGEE 1.35 2.1 29 68.05 51.05 51 62.87 220 63.25 61.20 +1.25 -.4 MGIC Inv N MTG 8 16.21 9.97 2829 12.40 11614 12.86 12.14 +.13 -12.1 MGMGrPr n N MGP 1.75f 6.2 31.61 25.31 549 28.13 2128 28.82 27.71 +.17 -3.5 MGM Rsts N MGM .48 1.9 7 38.41 23.81 9697 25.54 34738 28.25 25.45 -2.63 -23.5tMGP Ing Q MGPI .32 .5 41 99.73 64.06 184 67.96 805 72.72 64.06 +2.54 -11.6 MI Homes N MHO 11 37.41 21.30 291 23.66 1197 25.03 23.18 -.90 -31.2 MICT Inc Q MICT 1.94 .66 56 .75 155 .90 .70 -.10 -33.1 MKS Inst Q MKSI .80 1.1 10 128.28 67.83 340 72.69 1914 78.58 71.69 -5.55 -23.1 MMA Cap Q MMAC 3 30.58 23.70 0 26.25 15 26.30 25.89 +.25 +8.0 MPLX LP N MPLX 2.55f 7.7 30 39.38 31.60 1184 33.26 8746 34.83 32.92 +.26 -6.2 MRC Glbl N MRC 17 22.98 14.01 1033 16.24 4286 17.63 16.12 -.13 -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 12 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 49

sMSA Safety N MSA 1.52 1.4 62 110.66 71.47 104 107.38 620 110.66 105.13 +.90 +38.5 MSB Fin Q MSBF .92f 4.7 21.95 17.07 9 19.50 21 19.96 18.50 +.90 +9.6 MSC Ind N MSM 2.32 2.7 16 99.94 75.34 422 87.13 2771 89.51 83.97 +3.88 -9.9 MSCI Inc N MSCI 2.32 1.5 37 184.22 123.80 893 149.79 4242 152.71 142.67 +5.68 +18.4 MSG Netw N MSGN 11 28.13 16.25 266 25.53 2291 26.80 24.94 +.01 +26.1 MTS Q MTSC 1.20 2.5 13 57.50 42.00 51 48.52 396 49.29 46.15 +2.03 -9.6 MTchAcq n Q MTEC 11.80 9.17 1 10.14 290 10.16 10.00 +.03 +5.4 MTchAc un Q MTECU 12.38 9.94 1 11.16 2 11.67 11.16 -.24 +10.8 MV OilTr N MVO .76e 8.4 7 12.63 5.46 50 8.95 196 10.04 8.90 -.85 +6.5 MVB Fin n Q MVBF .12f .7 20.40 14.65 4 18.05 25 19.00 17.30 -.03 -10.2 MVC Cap N MVC .60 6.6 23 10.97 8.95 5 9.04 118 9.10 8.95 +.04 -14.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.50 13 25.50 25.32 +.11 -1.3 MYOS Q MYOS 2.50 1.03 10 1.26 344 1.40 1.20 +.05 -7.1 MYR Grp Q MYRG 21 40.81 28.93 66 32.55 483 34.99 32.06 -.57 -8.9 MacQUtlDv N MFD 1.20 10.9 13.56 10.03 31 10.99 213 11.04 10.15 +.83 -11.6 MacQGInf N MGU 1.48 7.1 26.29 19.39 31 20.85 206 20.91 19.88 +1.00 -19.1 Macatawa Q MCBC .28f 2.6 18 12.92 9.52 20 10.71 126 10.97 10.65 +.03 +7.1 Macerich N MAC 3.00f 5.9 28 69.73 49.41 561 51.12 4280 52.19 50.39 +1.20 -22.2 MackCali N CLI .80 3.9 10 23.45 15.86 366 20.60 2186 20.94 20.12 +.53 -3.6 MackFn Q MFNC .48 3.0 14 17.58 14.50 0 15.89 13 15.99 15.44 +.34 -.1 Macquarie N MIC 5.24e 13.6 7 69.08 36.20 776 38.39 4253 40.23 38.08 +.61 -40.2 MacroGen Q MGNX 32.74 15.48 600 17.36 3007 19.15 16.39 +.37 -8.6 Macys N M 1.51 4.0 12 41.99 17.41 5787 37.78 37036 37.93 35.28 +2.24 +50.0 MadCvCall N MCN .72 9.7 7.94 7.09 90 7.44 576 7.50 7.32 +.02 -3.6 MadSqGd n N MSG 84 330.00 205.22 256 271.04 1598 280.85 265.00 +8.95 +28.5 MadrigP rs Q MDGL 325.98 38.82 159 184.49 1115 219.61 180.85 -20.51 +101.0 Magal Q MAGS 6.48 4.20 2 5.31 70 5.48 5.22 +.07 +5.0tMagellnHlt Q MGLN 15 112.25 61.71 458 63.59 3812 70.43 61.71 -3.73 -34.1 MagellMid N MMP 3.91f 6.3 18 75.82 54.82 569 62.56 4116 63.49 61.33 +3.18 -11.8 Magenta n Q MGTA 16.33 7.35 8 8.69 175 9.50 8.38 +.19 -40.2 MagicSft Q MGIC .29e 3.3 19 9.25 7.75 240 8.70 289 8.89 8.40 +.23 +3.8 MagicJack Q CALL 8.70 5.55 623 8.69 2524 8.69 8.02 +.58 +2.8 Magna g s N MGA 1.32 2.7 8 67.47 45.73 1812 49.48 8228 52.50 48.31 -.95 -12.7 MagnaChip N MX 5 13.40 7.82 290 7.99 951 8.32 7.94 -.28 -19.7 MagneG rs Q MNGA 7.14 .13 10315 .28 93087 .35 .22 +.04 -94.2 MagyarBc Q MGYR 68 13.75 12.01 0 12.25 4 12.49 12.11 -.25 -4.3 MaidenH Q MHLD .20m 5.7 9.10 2.15 445 3.52 2720 3.86 3.40 -.26 -46.7tMaiden prA N MHpA 2.06 11.6 25.65 16.82 18 17.74 75 18.90 16.82 -.83 -28.2 Maiden pfC N MHpC 1.78 11.0 26.02 14.83 17 16.15 57 17.62 15.40 -.75 -33.9tMaidnH pfD N MHpD 1.68 10.8 24.95 13.34 15 15.50 77 16.19 13.34 -.40 -26.0 MaidenHld n N MHLA .60 3.5 26.46 14.45 13 17.07 53 17.47 16.55 -.43 -25.8 MaidHld 43 N MHNC 1.94 9.6 26.28 18.26 31 20.31 76 20.87 20.00 -.19 -16.9 MainStCap N MAIN 2.28f 5.8 14 41.79 34.37 182 39.06 1343 39.44 37.53 +1.89 -1.7 MainSDTMu N MMD 1.18 6.1 20.49 18.54 25 19.27 193 19.39 19.15 +.05 -2.8 Majesco n A MJCO 9.27 4.93 6 7.26 46 7.78 7.17 -.48 +35.2 MMyTrip Q MMYT 41.70 20.82 252 23.51 1175 26.14 23.18 -2.02 -21.2 MalibuBoat Q MBUU 35 59.57 27.44 351 47.21 1953 50.89 41.47 +4.82 +58.8 Mallinckdt N MNK 36.65 11.65 2027 30.89 15605 31.68 26.06 +4.22 +36.9 MalvernBc Q MLVF 11 28.20 19.08 11 19.51 51 20.80 19.50 -1.25 -25.5 MamEngy n Q TUSK .50 1.9 42.30 16.88 220 26.19 1629 28.27 25.63 -.77 +33.4 ManTech Q MANT 1.00 1.7 20 68.11 46.00 181 60.42 1255 61.69 55.21 +5.26 +20.4 ManchUtd N MANU .36 1.6 1 27.70 18.25 17 21.82 107 22.37 21.01 +.56 +10.2 ManhAssc Q MANH 32 62.39 39.10 468 49.80 1983 49.89 47.23 +.79 +.5 ManhBrCa Q LOAN .48 8.0 14 8.00 5.68 21 6.02 93 6.10 5.92 -.03 +1.3 Manitex Q MNTX 13.26 7.28 21 8.27 189 8.98 8.14 -.59 -13.9 Manitowc rs N MTW 44.03 16.74 359 19.12 3338 22.00 18.32 +.38 -51.4 MannKd rs Q MNKD 4.05 .98 1415 1.83 7880 1.88 1.74 -21.1 Mannatech Q MTEX 2.00f 12.0 20 22.40 13.50 1 16.71 7 17.97 16.32 -.45 +11.4 ManngNap N MN .08m 4.0 8 4.35 1.67 43 1.98 289 2.15 1.97 -.04 -45.0 ManpwrGp N MAN 1.86 2.3 9 136.93 71.79 1048 79.61 3874 82.08 78.19 +.34 -36.9 Manulife g N MFC .88 22.16 15.00 2073 16.90 19352 17.51 16.18 +.15 -19.0 MarathnO N MRO .20 1.1 24.20 14.27 17025 17.84 83931 19.30 17.21 -.37 +5.4 MaraPat hrs Q MARA 10.03 .55 437 .73 6669 .90 .68 +.07 -82.2 MarathPt s N MPC 1.84 2.7 10 88.45 60.10 6339 67.18 33015 70.92 66.08 -2.31 +1.8 MarchxB Q MCHX .50e 3.20 2.47 216 3.00 1386 3.00 2.79 +.18 +8.9 MarcusMill N MMI 22 41.45 28.65 421 37.38 6155 37.39 34.45 +2.32 +14.6 Marcus N MCS .60 1.5 33 44.61 23.55 127 41.28 716 41.61 39.40 +1.95 +50.9 MarinSft rs Q MRIN 15.45 2.17 1 2.51 17 2.68 2.30 +.11 -77.1 MarPet Q MARPS .32e 10.4 10 4.85 2.83 4 3.07 10 3.27 2.90 -.03 -9.7 MarineP N MPX .40 1.9 38 24.82 12.00 41 21.04 195 22.80 20.89 -.22 +65.1sMarineMx N HZO 24 26.11 16.40 263 24.46 2773 26.11 23.44 -.38 +29.4 MarinusPh Q MRNS 10.54 3.31 441 5.31 2601 5.75 5.15 -.15 -34.9 Markel N MKL 64 1228.32 1020.00 15 1121.99 149 1143.75 1085.54 +42.28 -1.5 MarkerTh Q MRKR 13.55 2.58 132 7.17 1280 9.35 6.91 -2.04 +82.9 MktAxess Q MKTX 1.68 .8 51 229.84 171.53 147 208.48 1178 210.01 203.32 -4.47 +3.3 MarlinBs Q MRLN .56 2.2 15 31.95 21.15 8 25.77 50 27.62 25.77 -.73 +15.0 MAR Q MAR 1.64 1.4 26 149.21 106.96 1687 117.04 17462 121.53 112.11 -3.89 -13.8tMarriotVac N VAC 1.60 2.0 13 154.14 83.40 1441 80.51 5082 98.04 79.14 -17.51 -40.5 Marrone Q MBII 3.39 .85 91 1.54 473 1.75 1.50 -.12 +40.0sMarshM N MMC 1.66 1.9 24 87.89 77.11 988 87.76 7994 88.22 84.56 +3.26 +7.8 MartenTr s Q MRTN .10 .5 30 29.60 18.07 145 19.79 737 20.30 19.18 +.25 -2.5 MartMM N MLM 1.92f 1.0 27 241.33 150.75 1189 184.29 7691 197.39 171.76 +6.86 -16.6 MartinMid Q MMLP 2.00 16.0 7 16.95 10.65 205 12.52 1301 13.70 12.18 +.18 -10.6 MarvellTch Q MRVL .24 1.5 22 25.18 15.31 8853 16.39 41551 17.55 16.18 -1.20 -23.7 Masco N MAS .48f 1.5 16 46.45 27.15 4802 31.03 22213 31.97 30.80 -.29 -29.4 Masimo Q MASI 49 126.89 80.69 607 115.49 3183 121.13 110.36 +4.14 +36.2tMasonite g N DOOR 10 75.95 51.15 291 55.08 1501 57.96 51.15 -1.42 -25.7 Mastec N MTZ 12 55.53 39.83 13630 49.74 22605 51.07 47.42 +2.01 +1.6 MastechD s A MHH 16 11.49 4.68 10 6.69 63 6.77 6.30 +.07 MasterCrd N MA 1.00 .5 48 225.35 140.61 3230 205.62 18680 208.86 194.29 +7.90 +35.8 MatadorRs N MTDR 20 35.22 25.47 1969 26.56 7911 28.79 25.66 -.82 -14.7 Match n Q MTCH 34 60.95 26.68 4308 42.71 31124 52.60 40.76 -9.44 +36.4 Materialise Q MTLS 16.20 11.16 54 14.15 350 15.15 14.09 -.99 +11.3 Materion N MTRN .42 .7 36 65.10 44.95 76 56.51 519 59.63 55.92 -2.01 +16.3 MatinasB n A MTNB 1.60 .32 2043 1.11 14727 1.15 .71 +.37 -4.3 MatlinPr n Q MPAC 11.12 9.70 32 9.91 320 10.53 9.70 -.27 +1.5 MatrixSv Q MTRX 25.75 13.00 161 21.63 1068 24.47 20.57 +1.05 +21.5sMatson N MATX .84 2.1 8 41.96 26.56 261 40.46 1592 41.96 35.65 +4.56 +35.6 Mattel Q MAT .60 4.4 97 19.21 12.21 3641 13.55 13166 14.56 13.45 -.92 -11.9 MatthInt Q MATW .76 1.7 15 62.03 39.76 101 43.45 513 44.98 41.84 -.09 -17.7 MauiLand N MLP 57 17.75 9.95 13 11.49 59 11.94 11.39 -.21 -33.6 MaxarTc n N MAXR 1.48 8.2 67.30 13.50 969 18.00 4864 19.29 15.81 +1.77 -72.0 MaximIntg Q MXIM 1.84 3.5 21 74.94 46.85 5706 52.09 16396 53.51 50.79 +.18 -.4 Maximus N MMS 1.00f 1.5 20 72.71 60.27 307 67.23 1583 67.49 63.50 +3.36 -6.1 MaxLinear N MXL 21 28.06 14.87 497 18.95 3677 20.47 18.86 -1.36 -28.3tMaxwellT Q MXWL 6.27 2.73 367 2.77 1917 3.33 2.66 -.44 -51.9 MaysJ Q MAYS 26 43.50 35.50 2 38.69 11 41.00 37.92 -1.06 -.8 MazorRbt Q MZOR 76.56 41.60 176 58.32 1434 58.39 58.01 +.26 +13.0tMcClatch rs A MNI 11.04 6.90 9 7.85 95 8.08 6.90 +.60 -12.1sMcCorm vot N MKC/V 2.08f 1.4 150.38 93.63 0 150.75 6 150.75 141.67 +8.40 +50.0sMcCorm N MKC 2.08 1.4 22 151.42 93.70 1172 150.40 5342 151.42 144.00 +6.94 +47.6sMcDnlds N MCD 4.64f 2.5 28 186.04 146.84 3236 185.94 21051 186.58 177.00 +9.19 +8.0 McGrathR Q MGRC 1.36 2.5 8 68.79 42.98 87 53.40 398 54.65 52.52 +.36 +13.7 McKesson N MCK 1.56 1.2 11 178.86 117.19 805 130.81 6293 135.12 124.20 +5.40 -16.1 McEwenM N MUX .01 .5 2.55 1.82 2832 1.88 11730 2.01 1.85 -.08 -17.5 Mechel pf N MTLp 1.34 .60 0 .85 23 .88 .76 +.09 -19.0 Mechel rs N MTL 5.60 2.30 27 2.65 200 2.84 2.62 -.09 -49.6 MedalFin Q MFIN .20 2.8 7.25 2.09 45 7.04 365 7.19 6.91 -.16 +99.4 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 25.59 9 25.60 25.50 +.09 -4.6 Medequit n N MRT .84 9.6 12.04 8.25 170 8.73 732 8.83 8.41 +.21 -22.2sMedProp N MPW 1.00 6.0 19 16.74 11.82 3628 16.72 22119 16.85 15.42 +1.38 +21.3sMedTrBill Q MTBC 5.65 2.11 79 5.03 732 5.65 4.81 -.11 +92.7 MedTBill pf Q MTBCP 2.75 10.6 28.29 22.21 5 25.82 52 26.47 25.55 +.28 +2.2 MediCo Q MDCO 41.57 23.22 970 23.79 4045 25.86 23.23 -1.74 -13.0 MediciNova Q MNOV 14.50 5.81 43 10.36 369 12.22 10.31 -.38 +60.1 Medidata Q MDSO 82 88.87 59.60 377 72.21 1918 74.36 70.19 +.48 +13.9 Medifast N MED 1.92 1.2 70 260.98 60.69 411 159.89 2501 219.90 148.00 -51.95 +129.0 Medigus rs Q MDGS 12.70 2.85 14 3.20 723 3.55 3.03 +.10 -39.4 MediWound Q MDWD 7.35 3.56 25 5.65 104 6.03 5.65 -.20 +27.0 MedleyCap N MCC .40m 11.1 6 5.88 3.35 64 3.60 820 3.70 3.58 -31.0 MedleyC 23 N MCV 1.53 6.3 25.98 24.17 1 24.43 18 24.66 24.35 -.17 -3.2 MedleyC 21 N MCX 1.63 6.5 26.03 24.81 1 25.15 6 25.15 24.96 +.10 -2.5 Medley n N MDLX .22p 25.09 23.60 2 23.84 32 24.25 23.83 -.31 -3.8 Medley24 n N MDLQ 25.57 24.50 4 25.08 28 25.11 24.96 -.04 -.5 MedleyMgt N MDLY .80 14.7 7.15 3.10 16 5.46 78 5.48 5.31 +.14 -16.0 Mednax N MD 11 63.04 37.26 1172 40.57 8303 41.45 38.36 +1.33 -24.1 Medpace n Q MEDP 50 65.09 31.70 629 58.74 2685 59.32 54.10 +4.36 +62.0 Medtrnic N MDT 2.00 2.1 50 100.15 76.41 4306 94.36 27053 94.86 91.19 +2.94 +16.9 MeetGrp Q MEET 5.63 1.84 1511 3.86 7380 4.85 3.80 -.63 +36.9 MegalFn un N MFACU 10.17 9.99 0 10.12 23 10.13 10.10 +1.0 MeiraGTx n Q MGTX 15.49 7.98 15 12.93 78 13.48 12.80 -.26 -13.8tMelcoResE Q MLCO .32e 2.0 50 32.95 15.33 4995 15.60 20248 18.71 15.33 -3.12 -46.3 Melinta rs Q MLNT 18.20 2.25 275 2.78 2663 2.96 2.40 -.12 -82.4sMellanox Q MLNX 54 99.14 44.09 887 93.37 5931 99.14 85.98 +4.95 +44.3 MelroseBn Q MELR .34e 24 20.50 17.60 1 19.25 1 19.59 19.25 -.02 -3.8 MenloTh n Q MNLO 39.86 5.40 85 7.35 396 7.48 6.56 +.43 -74.4 Menus n Q MRUS 26.74 12.00 17 13.75 123 15.55 13.64 -1.34 -29.1 MercadoL Q MELI .60 .2 417.91 250.83 428 325.69 2547 360.49 318.44 -28.70 +3.5 MercBank Q MBWM 1.00f 3.1 15 38.47 29.60 22 32.38 122 33.06 31.78 +.13 -8.5 MercerIntl Q MERC .50 3.6 12 19.14 12.05 164 13.71 1214 15.17 13.59 -.80 -4.1 MerchBcp n Q MBIN .24 1.0 29.15 17.25 26 22.96 92 23.86 22.11 +.75 +16.7sMerck N MRK 2.20f 2.9 28 75.69 52.83 14656 74.86 71746 75.99 70.12 +2.59 +33.0 MercGn N MCY 2.51 4.1 35 61.83 41.41 156 60.90 949 61.70 60.13 +.86 +14.0 MercSys Q MRCY 65 57.26 30.11 319 50.96 1658 52.87 47.11 +2.97 -.8 Meredith N MDP 2.18 3.8 72.25 47.30 446 57.28 2583 62.40 55.15 +1.82 -13.3 MeridBcp Q EBSB .20 1.2 19 21.85 15.25 161 16.03 955 16.42 15.80 -.29 -22.2 MeridnBk n Q MRBK 21.37 15.26 0 16.85 20 16.97 16.80 -15.7sMeridBio Q VIVO .50 2.5 32 19.84 13.53 434 19.72 1913 19.84 16.25 +3.26 +40.9 MeritMed Q MMSI 59 66.34 36.21 310 59.16 1418 61.48 58.13 -.53 +36.9 Meritage N MTH 10 55.50 32.02 598 38.01 3195 39.01 36.47 -.13 -25.8 Meritor N MTOR 5 29.54 15.54 732 17.08 4467 17.94 16.83 +.19 -27.2 MerL pfP N MERpP 1.84 7.0 27.53 26.06 26.35 -3.0 ML CZN46 N PIY 2.09 15.3 26.88 11.66 1 13.70 20 14.33 13.18 -.48 -6.9 MLRRD29 N PYS 1.58 9.8 22.44 14.38 5 16.09 28 16.13 15.50 -.05 -20.5 MLGS flt N PYT .76 3.6 22.60 20.56 21.15 6 21.35 21.15 -.09 +1.0 MLIdxPl33 A IPB 1.51 5.7 29.00 26.18 3 26.35 3 26.99 26.26 -.57 -4.9 MerrimP rs Q MACK 1 12.54 3.34 90 4.35 508 4.87 4.16 +.17 -57.6 Mersana n Q MRSN 23.96 5.82 58 6.13 173 6.92 6.00 -.74 -62.7 MesaAir n Q MESA 16.41 11.05 149 14.46 853 15.95 13.61 +.83 +23.1 MesaLabs Q MLAB .64 .3 224.95 122.35 20 198.15 104 199.95 184.00 +8.19 +59.4 MesaRoyl N MTR 1.46e 11.0 13 19.85 13.18 0 13.24 12 13.42 13.24 -28.2 Mesab N MSB 2.79e 32.68 20.60 38 26.68 317 27.73 25.71 -.58 +6.1 Mesoblast n Q MESO 8.78 4.74 122 7.58 489 8.15 7.15 +.40 +29.8 MetaFincl s Q CASH 15 39.33 21.55 171 24.96 1003 25.89 24.53 -.05 -19.2 Methanx Q MEOH 1.32 2.0 14 83.23 48.73 433 64.49 3026 68.92 63.07 +1.24 +6.5 Methode N MEI .44 1.5 18 48.44 27.65 124 29.53 817 30.55 29.43 -.75 -26.4 MetLife N MET 1.68 3.7 10 55.21 39.31 6928 45.19 36801 45.94 43.19 +2.01 -10.6 MetLfe pfA N METpA 1.02 4.3 25.80 23.50 73 23.68 189 24.06 23.53 +.06 -4.7 MetroBkH n N MCB 55.00 35.00 10 38.76 61 39.76 37.50 +.71 -7.9 MettlerT N MTD 42 697.26 521.79 446 608.03 1238 618.34 563.39 +40.24 -1.9 MexcoEn A MXC 14.49 3.00 48 4.46 76 4.93 4.24 +.01 +13.5 MexEqt N MXE 1.62e .1 13.05 9.50 11 10.51 100 11.03 10.17 -.50 +2.4tMexicoFd N MXF .68 5.0 17.24 13.49 78 13.64 273 14.60 13.05 -.10 -13.4tMKors N KORS 13 75.96 47.47 5414 47.78 32267 58.85 47.47 -10.51 -24.1 Michaels Q MIK 10 27.87 14.82 2027 17.72 12264 17.96 16.45 +1.25 -26.7 MicrFoc n N MFGP 36.21 12.67 866 16.60 4253 17.01 16.05 +.68 -50.6tMicrobot rs Q MBOT 18.75 4.33 98 4.43 351 5.26 4.20 -.27 -71.0 Microchp Q MCHP 1.46f 2.0 74 104.20 60.70 4358 72.13 28727 76.00 67.80 +2.39 -17.9 MicrSol n A MICR 3.96 2.88 3 3.58 13 3.60 3.40 +.01 +2.4 MicronT Q MU 3 64.66 33.82 26079 39.11 111405 41.43 38.41 -1.21 -4.9 Microsoft Q MSFT 1.84f 1.7 45 116.18 80.70 32010 109.57 176969 112.24 105.90 +3.41 +28.1 MicroStr Q MSTR 23 151.23 120.26 87 128.28 649 130.18 124.40 +1.55 -2.3 Microvisn Q MVIS 1.85 .89 208 1.03 2050 1.11 1.00 -.05 -37.1 MidPenn Q MPB .60 2.3 14 37.90 24.18 5 26.45 33 26.81 25.18 +.39 -20.1 MidAApt N MAA 3.69f 3.7 18 106.77 85.16 444 100.52 3475 100.61 96.54 +4.06 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 0 64.64 2 65.54 64.43 +.24 -4.0 MidConEn Q MCEP 2.52 .92 113 1.16 323 1.35 1.13 +.05 -1.9tMidatech n Q MTP 2.65 .34 38 .38 386 .42 .34 -.04 -54.7 Middleby Q MIDD 22 138.89 98.06 1321 117.69 4308 119.03 106.20 +1.80 -12.8 MiddlefldB Q MBCN 1.12 2.5 15 54.90 42.95 1 45.30 6 46.83 45.30 -.58 -6.0sMdsxWatr Q MSEX .96f 1.9 30 52.82 33.96 31 49.41 300 52.82 45.92 +5.63 +23.8 MidlStBc n Q MSBI .88 3.3 18 36.06 23.27 37 26.57 185 27.40 26.32 -.83 -18.2 MidsthBcp N MSL .04 .3 16.15 11.90 26 13.27 132 13.66 13.01 -.11 +.2 MidstPet N MPO 19.04 6.77 171 8.80 629 9.04 7.56 +1.23 -46.9 MidWOne Q MOFG .78 2.5 17 37.67 28.22 21 31.00 81 31.19 29.51 +1.33 -7.5tMilacron n N MCRN 22.62 13.93 380 14.02 2194 15.10 13.92 -.56 -26.8 MilestnSci A MLSS 1.55 .52 7 .60 96 .65 .57 +.00 -49.4 MillerHer Q MLHR .79 2.3 14 41.85 29.95 339 33.66 1626 34.78 33.31 -.23 -16.0 MHowHiInc N HIE 1.39 11.7 13.34 10.79 69 11.92 314 12.02 11.49 +.44 -4.4tMillerInds N MLR .72 2.7 14 29.40 22.80 31 26.61 246 27.28 22.80 +2.62 +3.1 Mimecast n Q MIME 46.87 26.50 1527 35.77 3550 36.98 34.08 +.16 +24.8 Mind CTI Q MNDO .30e 13.1 10 2.55 2.08 20 2.29 85 2.29 2.23 +.04 -7.1tMindbody n Q MB 45.50 24.75 1247 26.82 12506 34.50 24.75 -6.68 -11.9tMinTech N MTX .20 .4 13 80.80 53.15 164 56.64 900 60.11 52.47 -2.01 -17.7 MinervaN Q NERV 12.95 4.80 190 9.55 1137 11.70 9.54 -2.15 +57.9 Miragen rs Q MGEN 10.70 3.85 101 3.91 698 4.79 3.91 -.81 -62.5 MiratiTher Q MRTX 65.35 12.85 459 39.56 2601 42.75 35.91 +1.78 +116.8 Misonix Q MSON 21.43 8.25 42 16.44 117 17.60 15.22 +74.0tMistras N MG 27 23.83 16.46 68 17.31 545 20.06 16.46 -2.20 -26.2 Mitcham Q MIND 4.57 2.86 5 3.99 29 4.00 3.75 +.09 +25.9 Mitchm pfA Q MINDP 2.25 9.9 25.50 22.50 0 22.75 2 23.41 22.61 -.24 -2.2 MitekSys Q MITK 25 10.10 6.32 220 9.25 2185 9.84 9.13 -.37 +3.4 MitelNet g Q MITL 11.31 7.13 961 11.01 4224 11.01 10.93 +.03 +33.8 MitsuUFJ N MUFG 8.11 5.49 497 5.94 4223 6.08 5.94 -.06 -18.3 MiX Tele N MIXT .22e 21.00 10.70 170 18.50 653 19.08 17.29 +.86 +45.0 MizuhoFn N MFG 4.00 3.28 427 3.44 5902 3.47 3.38 +.01 -5.5 MobileMini Q MINI 1.00 2.4 50.40 32.40 103 41.52 776 43.19 41.08 -.45 +20.3 MobileTele N MBT .53e 6.4 12.80 7.25 2631 8.24 14048 8.75 8.16 -19.1 MobileIron Q MOBL 5.71 3.70 352 5.02 1805 5.10 4.76 +.10 +28.7tModel N N MODN 20.33 12.60 252 14.29 2002 15.28 12.60 -.83 -9.3 ModMed n Q MMDM 10.24 9.72 8 10.11 219 10.15 10.06 +.01 +3.2 ModMed rt Q MMDMR .55 .30 .35 116 .40 .35 -.11 -10.3 ModMed un Q MMDMU 11.00 10.38 10.75 11 10.75 10.55 -.05 +2.3 Modine N MOD 10 25.75 11.55 162 13.33 1002 14.19 13.20 -.42 -34.0 Moelis&Co N MC 1.88f 4.4 31 67.65 39.23 351 42.40 2074 43.90 40.50 +.65 -12.6 Mohawk N MHK 9 286.85 113.45 981 125.65 6078 132.22 123.52 -6.13 -54.5 MolecTemp Q MTEM 13.25 3.87 59 4.59 388 5.23 4.45 +.14 -54.2 Moleculin n Q MBRX 3.34 1.03 93 1.37 587 1.45 1.12 +.25 -26.3 MolinaHlth N MOH 154.06 71.07 790 134.16 6388 138.17 121.50 +11.16 +75.0 MolsCoor A N TAP/A 1.64 2.3 7 88.00 58.93 0 70.00 1 70.00 70.00 +1.50 -16.7 MolsCoorB N TAP 1.64 2.5 10 85.86 55.52 2148 64.50 12209 64.76 61.17 +1.38 -21.4 Momenta Q MNTA 32.20 11.72 393 13.12 2975 15.35 12.88 -.55 -6.0 Momo Q MOMO 54.24 22.49 5603 32.65 16506 37.17 31.52 -2.76 +33.4 MonakGp n Q MKGI 5.07 1.21 7 1.35 56 1.56 1.35 -.11 -72.8 MonarCas h Q MCRI 25 49.63 37.33 46 38.92 265 41.63 38.44 -1.54 -13.2 Mondelez Q MDLZ 1.04f 2.3 23 46.54 37.42 7150 44.30 37797 44.38 42.17 +2.32 +3.5tMoneyGrm Q MGI 15.05 4.06 4469 2.27 5953 4.69 2.23 -2.08 -82.8sMngDB A n Q MDB 85.78 24.62 1672 75.42 5918 85.78 72.00 -4.27 +154.1 MonRE N MNR .68 4.6 23 18.45 13.87 325 14.94 1920 15.07 14.55 +.31 -16.1 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 40 23.85 117 24.00 23.60 -.05 -4.7 MonPwSys Q MPWR 1.20 1.0 84 152.21 101.99 335 124.72 1915 130.88 120.14 +.44 +11.0 Monotype Q TYPE .46 2.6 43 26.75 17.27 162 18.13 1470 18.86 17.90 -.60 -24.8 Monro Q MNRO .80 1.1 39 78.63 45.45 219 74.49 1262 76.84 74.16 -.50 +30.8tMonroeCap Q MRCC 1.40 12.2 8 14.65 11.16 233 11.49 1471 12.73 11.16 -1.14 -16.4 MonroeC23 n Q MRCCL 1.44 5.8 25.05 24.25 3 24.70 13 24.87 24.52 -.15 -1.0 MonstrBv s Q MNST 37 70.21 47.61 5341 56.84 29440 57.13 49.42 +2.74 -10.2 Moodys N MCO 1.76 1.1 28 187.98 139.11 1719 153.50 5940 155.96 149.26 +4.04 +4.0 Moog A N MOG/A 1.00 1.2 21 93.93 68.37 67 81.94 599 83.68 79.60 +1.15 -5.7 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 82.35 1 83.34 82.35 -2.19 -7.2 MorgStan N MS 1.20 2.6 10 59.38 42.88 9988 45.73 53304 46.85 45.29 -.22 -12.8 MorgSt pfE N MSpE 1.78 6.5 29.64 27.02 19 27.29 302 27.30 27.04 +.15 -5.8 MorgSt pfF N MSpF 1.72 6.4 29.40 26.51 37 26.76 190 26.80 26.55 +.16 -5.9 MorgSt pfI N MSpI 1.59 6.1 28.69 25.94 48 26.27 441 26.29 25.96 +.26 -5.7 MorgS pfG N MSpG 1.66 6.5 27.74 25.36 10 25.66 159 25.66 25.54 +.13 -3.9 MorgSt pfK N MSpK 27.43 24.93 96 25.13 1073 25.27 24.96 +.11 -7.3 MS Asia N APF .14e .9 19.99 14.11 11 15.60 34 15.94 15.41 +.01 -15.2 MS China N CAF 13.33e 27.79 17.71 115 19.28 431 19.76 19.00 -.16 -17.5tMS CushHi N MLPY 1.28e 20.0 8.00 5.97 6.39 9 6.39 5.97 +.23 -9.5 MS EMD N MSD .57e 6.7 10.13 8.30 46 8.47 436 8.52 8.37 +.11 -15.1 MSEMDDbt N EDD .80m 12.5 8.27 6.07 135 6.38 953 6.43 6.26 +.12 -17.1 MSEmMkt N MSF .05e .3 19.86 14.93 33 16.30 120 16.95 16.21 -.21 -8.9 MS India N IIF .04e 35.14 20.60 28 22.20 182 22.59 21.89 +.22 -33.0 MSJCP97 N HJV 1.75 23.8 14.50 6.99 17 7.36 26 7.65 7.20 +.01 -40.4 MkVRMB N CNY 49.16 41.32 1 42.70 2 43.36 42.56 +.07 -.7 MkVRupee N INR .20p .5 45.42 36.99 37.38 0 37.38 37.38 -1.12 -14.4 MSDLEur N URR 21.49 16.38 16.94 0 16.94 16.94 +.57 -6.6 MSDSEur N DRR 58.26 44.20 56.33 2 56.72 56.09 -1.80 +16.3 MorgSt pfA N MSpA 1.01e 4.7 23.95 21.01 76 21.27 495 21.53 21.16 -.18 -6.1 Mornstr Q MORN 1.00 .8 25 144.34 86.62 111 124.67 360 127.04 123.00 +.66 +28.6 MosaicAc n N MOSC 9.90 9.49 1 9.87 7 9.88 9.82 +1.8sMosaic N MOS .10 .3 57 37.37 22.24 5792 36.63 37004 37.37 31.78 +4.72 +42.8 MoSys rs Q MOSY 2.23 .20 2833 .26 38588 .34 .24 -.03 -76.9 MotifBio n Q MTFB 11.52 6.94 0 7.45 2 7.64 7.10 +.15 -31.1tMotorcarP Q MPAA 21 28.98 18.09 2205 17.20 2778 22.11 12.09 -4.18 -31.2 MotrlaSolu N MSI 2.08 1.6 24 131.48 89.18 936 129.65 5512 129.99 121.17 +.81 +43.5tMotusGI n Q MOTS 10.66 3.59 18 3.65 427 4.32 3.50 -.21 -16.7tMtnPDia g Q MPVE .04p 3.00 1.50 212 1.72 577 1.72 1.44 +.03 -37.5 Movado N MOV .80 2.0 53.73 26.09 104 39.34 896 41.15 38.18 -.87 +22.2 Moxian n Q MOXC 4.00 .42 20 .59 128 .71 .53 +.05 -84.7 MrCoopr rs Q COOP 20.04 7.22 808 15.11 3507 15.99 14.01 +.90 +48.3 MudrickC n Q MUDS 9.94 9.55 16 9.83 173 9.87 9.75 +.08 +2.5 MudrcC un Q MUDSU 10.45 9.98 10.45 2 10.45 10.20 +4.5 Mueller N MLI .40 1.6 18 37.57 23.32 215 25.32 950 26.87 25.25 -.25 -28.5 MuellerWat N MWA .20 1.8 31 12.96 9.59 663 11.28 7798 11.82 10.71 +.71 -10.0tMultiColor Q LABL .20 .4 12 89.70 45.63 190 45.50 812 57.25 44.87 -10.54 -39.2 MurphO N MUR 1.00 3.2 36.53 24.39 3078 30.99 13182 32.72 29.81 +.85 -.2 MurphUSA N MUSA 15 89.69 61.05 283 79.83 1753 82.44 79.45 -1.62 -.7 MustBio n Q MBIO 12.89 3.70 33 5.26 223 6.06 4.29 +.61 -56.1 MutualFst Q MFSF .72 2.1 17 40.00 33.66 4 35.02 27 36.50 35.02 -1.25 -9.2 MySize n Q MYSZ 3.58 .57 214 1.13 1574 1.15 1.03 +.10 +73.8 MyersInd N MYE .54 3.3 33 25.70 15.25 167 16.47 893 17.36 15.76 +.04 -15.5 Mylan NV Q MYL 11 47.82 30.33 4300 36.95 52408 37.56 31.03 +5.27 -12.7 MyndAnaly Q MYND 4.30 1.15 36 1.47 191 1.67 1.46 -.03 -56.8 MyoKard n Q MYOK 67.79 32.80 220 57.93 1157 64.40 54.02 +.33 +37.6 Myomo n A MYO 11.40 1.60 151 2.08 2560 2.69 1.70 -.08 -44.5 Myovant n N MYOV 27.45 11.30 82 19.06 243 23.72 17.33 -4.48 +50.8 MyriadG Q MYGN 15 50.44 27.27 1370 30.85 8636 38.94 30.10 -7.57 -10.2N -:NBT Bcp Q NBTB 1.04f 2.8 16 41.88 34.05 75 37.74 667 38.84 37.04 +.37 +2.6 NCI BldSy N NCS 11 23.35 11.95 321 12.53 1863 13.82 12.50 -.48 -35.1 NCR Corp N NCR 25 38.68 23.41 1424 27.79 7323 28.19 26.35 +.29 -18.2tNCS Mltst n Q NCSM 22.31 6.99 774 7.70 3466 12.67 6.99 -4.49 -47.8 NETgear Q NTGR 78.30 44.60 142 54.91 1313 56.98 52.70 -1.77 -6.5sNF EngSv Q NFEC 9.75 .86 26 5.19 758 9.75 4.50 -2.07 +435.1 NGL EnPt N NGL 1.56 15.1 17.65 9.33 1058 10.31 5886 11.45 9.96 +.33 -26.6 NGL En pfB N NGLpB 2.25 9.4 25.56 21.92 14 23.86 153 23.91 22.77 +1.09 -2.2 NI Hldg n Q NODK 17.95 15.10 21 15.35 102 15.73 15.25 -.25 -9.6 NIC Inc Q EGOV .32 2.3 17 18.90 12.65 249 13.81 3179 14.05 13.22 -.19 -16.8 NICE Ltd Q NICE .64 .6 37 119.83 82.63 209 113.52 1230 113.72 103.94 +8.22 +23.5sNII Hldg n Q NIHD 7.94 .22 7527 7.99 15501 8.51 7.06 +.39 +1784.4tNL Inds N NL 3 16.05 4.67 7 4.76 73 5.73 4.67 -.76 -66.6 nLIGHT n Q LASR 43.63 16.25 262 20.48 3146 23.94 18.57 -.02 -24.0 NMI Hldg h Q NMIH 15 24.50 13.35 503 20.45 1547 21.85 20.32 +.14 +20.3tNN Inc Q NNBR .28 3.6 9 29.50 8.04 1625 7.79 5630 12.77 7.74 -4.83 -71.8tNRC Grp A NRCG 11.00 8.10 15 8.20 73 8.86 8.10 -.63 -16.3sNRG Egy N NRG .12 .3 62 38.95 23.75 8065 38.28 29147 38.95 36.07 +.86 +34.4 NTN Buzz rs A NTN 8.40 3.01 6 3.17 115 4.25 3.10 -.65 -24.7sNV5 Global Q NVEE 30 96.70 40.01 102 86.21 754 96.70 83.50 +2.67 +59.2 NVE Corp Q NVEC 4.00 4.7 32 135.00 68.50 14 84.72 95 88.75 84.21 -2.68 -1.5 NVR N NVR 15 3700.00 2040.71 25 2315.05 181 2375.00 2185.10 +56.71 -34.0 nVent El n N NVT 29.84 21.00 765 25.69 3339 27.07 25.17 +.27 +13.1 NXP Semi Q NXPI 31 125.93 69.72 3508 83.69 19179 86.32 81.43 -.39 -28.5 Nabors N NBR .24 4.6 8.87 4.49 10882 5.24 55438 5.82 4.93 -.20 -23.3 Nabriva n Q NBRV 6.94 1.84 259 2.16 1729 2.54 2.12 -.23 -63.9 NACCO N NC .66 1.9 4 48.85 28.77 6 35.28 45 37.25 33.67 -.72 -6.3tNamTai N NTP .28 3.1 13.90 8.58 37 8.97 221 9.50 8.58 -.53 -28.5 NanoDim n Q NNDM 4.65 1.21 64 2.13 761 2.15 1.71 +.33 -30.6 NanoString Q NSTG 18.86 5.87 462 15.96 1969 18.42 14.66 +.68 +113.7 NanoVib n Q NAOV 5.00 3.57 0 4.15 12 4.15 3.65 +.15 -11.3 NanoViric A NNVC 1.23 .25 54 .35 620 .40 .29 +.05 -60.2 Nanomtr Q NANO 25 48.26 22.08 142 32.26 870 33.74 31.75 -1.24 +29.5 NantHlth n Q NH 4.05 1.24 57 1.44 412 1.70 1.44 -.14 -52.8 NantKwst n Q NK 5.47 2.16 1913 2.75 17560 4.10 2.30 +.31 -38.8sNapco Q NSSC 41 17.74 7.90 41 17.32 378 17.74 15.04 +2.26 +97.9 Nasdaq Q NDAQ 1.76 1.9 23 96.84 71.65 699 90.40 4187 91.45 87.08 +3.40 +17.7 Nashville N NASH .75e .7 29.66 25.34 29.00 +3.7 Natera n Q NTRA 29.62 8.60 4391 16.80 6504 22.15 13.70 -5.54 +86.9 Nathans s Q NATH 1.00a 1.4 46 107.05 60.35 4 73.23 29 79.03 72.22 +1.22 -3.0 NatAmUnv Q NAUH .18 36.3 1.87 .40 70 .50 446 .65 .50 -.10 -65.1 NatBkHldg N NBHC .68f 1.9 20 41.44 30.33 113 35.21 508 35.76 33.68 +1.10 +8.6 NatlBnksh Q NKSH 1.19e 2.8 21 49.75 37.55 4 43.00 21 45.65 43.00 +.15 -5.4 NatlBevrg Q FIZZ 1.50e 29 127.32 83.78 121 101.42 751 103.61 95.05 +6.42 +4.1 NatCineM Q NCMI .68 9.1 75 10.94 5.09 738 7.50 5500 8.49 6.94 -1.11 +9.3 NatlCmce n Q NCOM 17 48.60 35.02 57 37.83 212 38.44 36.16 +.63 -6.0 NatEnrSv n Q NESR 14.38 9.51 29 10.53 101 10.90 9.80 +.07 +5.8 NatFuGas N NFG 1.70f 3.1 16 59.90 48.31 518 54.15 4507 54.70 51.00 +2.97 -1.4 NatGenHld Q NGHC .16 .6 20 28.56 18.22 430 28.07 1486 28.23 26.75 +1.29 +42.9 NatGnH pfA Q NGHCP 1.88 7.6 26.18 22.69 2 24.55 14 24.84 24.03 +.09 -2.8 NatGnH pfB Q NGHCO 1.88 7.7 25.98 22.02 1 24.22 26 24.36 23.87 +.31 -3.3 NatGnH pfC Q NGHCN 1.88 7.8 25.84 22.28 8 24.12 78 24.20 23.55 +.16 -3.6 NatGnH 55 Q NGHCZ 1.91 7.6 26.04 23.80 3 25.01 27 25.33 25.00 -.00 -1.6 NatGrid N NGG 2.89e 5.2 61.97 50.52 735 55.42 2741 56.14 54.43 +1.53 -5.8 NtHlthInv N NHI 4.00 5.3 20 81.60 62.71 375 75.98 1411 76.50 72.25 +2.91 +.8sNHltcre A NHC 2.00f 2.5 30 83.97 57.00 35 80.48 195 84.90 78.36 +.98 +32.1 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.30 3.19 12 3.46 3.07 -.06 -3.3 NatInstrm Q NATI .92 1.8 62 53.57 38.78 472 49.84 5205 50.87 48.48 +.40 +19.7 NOilVarco N NOV .20 .6 49.08 31.47 3811 35.26 20287 37.63 34.88 -.85 -2.1 NatPresto N NPK 1.00a .7 18 140.33 88.80 21 133.40 91 133.58 125.13 +6.84 +34.1 NatResrch Q NRC .68 1.8 76 42.85 26.35 17 38.61 79 39.82 36.31 +.59 +3.5sNatRetPrp N NNN 2.00 4.1 23 49.11 36.25 519 49.15 4642 49.29 47.04 +2.27 +14.0 NRetP pfE N NNNpE 1.43 5.9 26.14 22.94 20 24.07 65 24.27 23.97 +.12 -5.8 NtRetP pfF N NNNpF 1.30 5.9 25.58 21.01 15 22.10 88 22.24 21.78 +.25 -11.9tNSecGrp Q NSEC .20 1.6 8 18.17 12.08 12.68 14 13.78 12.08 -.77 -22.4 NatlStor n N NSA 1.16 4.3 87 32.28 23.10 299 27.03 2138 27.04 25.71 +1.37 -.8 NtStorAf pfA N NSApA 26.30 22.87 25 24.06 72 24.63 23.82 -.29 -7.6 NatlVis n Q EYE 46.63 29.51 254 43.85 1857 45.88 42.69 +.63 +8.0 NatWstnLf Q NWLI .36 .1 10 361.35 260.65 3 284.48 22 294.69 268.00 +13.30 -14.1 NatxIntV n N MVIN 47.10 41.49 3 42.67 7 43.09 42.67 +.51 -4.3 NaturlAlt Q NAII 9 12.15 9.15 8 9.45 49 10.02 9.26 +.08 -8.3 NatGsSvcs N NGS 59 29.35 17.50 49 20.00 179 20.60 18.75 +.71 -23.7 NatrlGroc N NGVC 44 19.98 4.83 139 17.24 559 17.79 16.27 -.32 +93.1 NatHlTr n Q NHTC .64f 2.7 6 27.23 14.15 23 23.35 132 24.31 23.23 +.46 +53.7 NatRsPt rs N NRP 1.80 5.3 10 37.70 24.06 37 33.65 139 34.66 32.76 +.85 +29.4 NaturesSun Q NATR .40 4.4 13.80 7.55 7 9.19 54 9.59 8.86 -.03 -20.4 NatusMed Q BABY 39 43.60 27.69 547 29.95 1913 31.81 29.62 -1.13 -21.6tNatuzzi N NTZ 2.09 1.16 25 1.09 78 1.25 1.09 -.16 -31.9 Nautilus N NLS 18 17.20 10.83 173 12.85 1085 13.31 12.61 -.01 -3.7 NavideaBio A NAVB .47 .13 236 .22 2332 .26 .18 -.02 -38.7tNav43 Q JSM 1.50 7.5 25.00 19.25 6 19.90 107 21.07 19.25 +.05 -16.3 Navient Q NAVI .64 5.1 7 15.03 11.30 1474 12.62 10382 12.72 11.83 +.76 -5.3 NavigCons N NCI .20 .9 21 25.85 17.07 364 22.61 1809 23.98 20.91 +1.16 +16.5 NavigatrH N NVGS 13.55 9.25 103 12.18 593 12.36 11.55 +.72 +23.7 NavgGp s Q NAVG .28 .4 21 71.45 45.80 114 69.30 417 69.83 69.18 -.09 +42.3 NaviosAcq N NNA .08 17.2 1.39 .35 456 .47 3618 .54 .39 +.05 -58.1 Navios pfG N NMpG 2.19 21.8 19.99 7.85 1 10.05 21 10.46 9.64 +.01 -38.0 Navios N NM 1.82 .46 337 .54 1508 .61 .52 -.07 -55.4 NavMH pfH N NMpH 2.16 21.6 18.89 7.49 2 10.00 40 10.46 9.85 -38.7 NavMMid N NAP 2.00f 69.7 10.40 2.23 122 2.87 964 3.20 2.68 -.10 -69.9tNaviosMar N NMM .08 6.1 5 2.62 1.43 1599 1.32 4376 1.60 1.30 -.24 -44.1tNavistar N NAV 11 47.73 29.90 466 30.33 3379 33.50 29.67 -3.00 -29.3 Navistr pfD N NAVpD 28.27 15.70 23.63 0 23.63 23.63 -2.07 +38.2 NebulaA un Q NEBUU 10.20 9.96 10.11 0 10.11 10.11 -.09 +.9tNeenahP N NP 1.64 2.2 26 96.15 74.69 64 73.23 449 83.82 71.77 -9.57 -19.2 NektarTh Q NKTR 7 111.36 23.85 2896 34.02 20615 40.57 33.50 -5.03 -43.0 Nelnet N NNI .72f 1.4 11 64.00 48.30 198 51.40 409 56.86 50.12 -4.44 -6.2tNemaura n Q NMRD 6.80 1.85 45 1.95 344 2.20 1.85 -.06 -66.1 Neogen s Q NEOG 50 97.38 54.09 136 63.86 882 64.96 61.54 +.55 +3.6 NeoGenom Q NEO 19.04 7.08 1175 16.97 5266 18.43 16.74 -1.01 +91.5 NeonTh n Q NTGN 16.23 5.62 105 7.12 670 7.98 6.26 +.23 -52.5tNeonode rs Q NEON 11.00 2.02 39 2.20 92 2.64 2.00 -.20 -70.4sNeoPhoton N NPTN 9.48 4.56 894 8.65 3821 9.48 8.48 -.46 +31.5tNeosTher n Q NEOS 12.40 2.27 651 2.59 6188 3.03 2.27 -.28 -74.6 Neovas grs Q NVCN 168.00 1.79 305 1.94 4194 2.29 1.86 -.01 -96.8 NeptWln g Q NEPT 8 5.14 .94 786 3.50 3672 3.95 3.47 -.36 +48.3tNet1UEPS Q UEPS 4 13.20 5.90 3411 4.84 4937 7.06 4.44 -2.16 -59.3 NetElem rs Q NETE 33.51 3.47 81 6.13 1765 7.29 5.26 +.88 -44.9 NetApp Q NTAP 1.60 2.0 31 88.08 44.02 2958 81.66 11951 83.95 78.69 +2.75 +47.6 NetEase Q NTES 1.94e .9 8 377.64 184.60 1450 221.91 4531 238.48 216.57 -.75 -35.7 Netflix s Q NFLX 423.21 178.38 13463 303.47 58986 332.05 298.01 -5.63 +58.1 NtScout Q NTCT 25 31.95 21.58 655 27.58 3297 29.01 27.23 -1.41 -9.4tNetshoes n N NETS 11.09 1.47 85 1.60 603 1.99 1.43 -.39 -79.7sNetSolTch Q NTWK 21 10.53 3.09 404 8.08 1533 10.53 7.84 -1.61 +71.6 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, November 10, 2018

PAGE 50

Netw1Tch A NTIP .10 3.6 8 4.55 2.25 1 2.79 56 2.81 2.61 +.07 +16.3tNBCAInt A NBW .74 6.2 14.08 11.92 3 12.08 73 12.11 11.92 +.04 -11.2 NeuB HYld A NHS .96 9.1 12.15 10.26 52 10.60 595 10.64 10.45 +.16 -9.9 NBIntMu A NBH .90 7.0 15.30 12.62 38 12.85 324 12.86 12.67 +.11 -13.1 NBNYInt A NBO .58 5.1 12.47 11.00 6 11.20 49 11.21 11.07 +.10 -7.9 NBRESec A NRO .36 7.8 5.59 4.29 217 4.64 1069 4.69 4.51 +.09 -16.1 Neuralst rs Q CUR 3.09 .52 67 .57 616 .60 .54 +.01 -67.1tNeurMx rs Q NURO 2.96 1.01 102 1.02 483 1.13 1.00 -.13 -41.3 Neurcrine Q NBIX 126.98 67.33 745 105.41 5568 116.00 100.00 -10.42 +35.9 Neuronet n Q STIM 39.39 20.70 79 24.75 429 27.36 24.00 +.06 -10.9 Neurotrpe h Q NTRP 11.93 4.22 1 6.97 43 7.97 6.54 -.30 -1.0 NevGCas A UWN 27 2.86 1.80 1410 2.40 1696 2.44 2.32 -.03 -10.1 NevroCorp N NVRO 94.34 35.41 871 41.92 9827 48.50 36.61 -5.77 -39.3 Nevsun g A NSU .04 .9 4.53 2.00 350 4.48 1237 4.49 4.34 +83.6 NewAgeB n Q NBEV 9.99 1.30 18456 3.60 59980 5.40 3.45 -.63 +65.9 NewAmHi N HYB .78a 9.4 9.99 8.14 39 8.33 193 8.38 8.24 +.06 -11.4 NewConcEn A GBR 44 12.75 1.23 59 2.20 1418 2.77 2.16 +.08 +41.1 NE Realty A NEN 1.00 1.6 2 75.25 62.00 2 62.50 3 64.00 62.20 -.23 -14.8 NwGold g A NGD 3.56 .70 4181 .82 18783 .88 .81 +.02 -75.1 NewHome N NWHM 8 13.55 6.67 47 7.72 421 8.32 7.45 -38.4 NwIreland N IRL 2.15e 1.7 13.16 8.73 12 9.26 60 9.58 9.20 -26.1 NJ Rscs s N NJR 1.09 2.3 18 47.93 35.55 232 47.50 2461 47.79 45.32 +2.32 +18.2 NewLink Q NLNK 10.41 1.86 279 2.08 1942 2.22 2.01 -.04 -74.4 NewMedia N NEWM 1.52f 10.7 25 19.10 13.90 442 14.16 3410 14.56 14.04 +.15 -15.6 NwMtnFin N NMFC 1.36 9.9 11 14.38 12.05 359 13.69 1747 14.04 13.41 +.28 +1.0 NewOriEd N EDU .40e 28 108.40 51.21 1803 57.40 6375 61.91 57.09 -4.63 -38.9 NewRelic N NEWR 114.78 50.27 845 88.77 5051 101.16 83.90 +1.64 +53.7 NewResid N NRZ 2.00 11.3 6 18.75 15.24 6827 17.63 32670 17.63 17.16 +.41 -1.4 NewSenInv N SNR .52 9.5 10 8.89 5.20 279 5.50 1892 5.60 5.26 +.18 -27.2 NY&Co N NWY 53 5.55 1.63 71 4.20 358 4.22 3.87 +.21 +46.9 NY CmtyB N NYCB .68 7.1 11 14.53 8.88 5566 9.60 25998 9.93 9.48 -.04 -26.3 NY Cmt pfA N NYCBpA 29.29 25.21 26 25.32 287 25.54 25.29 -.10 -11.5tNYCmty un N NYCBpU 3.00 6.4 56.99 46.58 3 47.13 14 47.32 46.58 -.04 -7.1 NYMtgTr Q NYMT .80 13.1 8 6.54 5.35 2497 6.09 25670 6.34 6.00 -.20 -1.3 NYMtT pfB Q NYMTP 1.94 8.3 25.50 18.66 0 23.51 6 23.76 23.08 -.11 -7.1 NYMtT pfC Q NYMTO 1.97 8.3 25.05 22.87 0 23.70 8 23.73 23.40 -.04 -3.3 NYMtgT pfD Q NYMTN 2.00 8.6 25.00 22.53 10 23.13 98 23.19 22.98 +.09 -6.3 NY Times N NYT .16 .6 28.72 16.95 1935 27.49 21747 28.32 25.67 -.34 +48.6 NewatrTc n Q NEWA 29.69 7.50 34 8.75 149 9.88 8.62 +.00 -6.8 NewellRub N NWL .92f 4.6 32.58 15.12 7711 19.90 48949 20.63 19.00 +.91 -35.6 NewfldExp N NFX 11 35.20 18.67 8570 21.83 49737 22.84 20.96 -.04 -30.8 NewmrkGp Q NMRK .36 3.7 14 15.62 9.33 75 9.66 778 9.94 9.52 -32.8 NewMarket N NEU 7.00 1.7 22 437.63 352.89 26 407.30 163 422.35 397.53 +6.67 +2.5 NewmtM N NEM .56 1.7 24 42.04 29.06 4083 32.02 21125 32.79 31.51 -.40 -14.7 NewpkRes N NR 11.65 7.27 500 8.09 2322 8.43 7.96 -.14 -5.9 NewsCpA Q NWSA .20 1.4 17.29 12.24 3771 14.24 33252 14.38 12.88 +1.07 -12.2 NewsCpB Q NWS .20 1.4 17.70 12.58 888 14.40 3565 14.54 13.25 +1.04 -13.3 NewtekBsn Q NEWT 1.80e 8.7 24.24 16.07 124 20.58 722 20.89 19.14 +1.24 +11.3 Newtek 22 Q NEWTZ 1.88 7.3 27.00 25.20 0 25.62 5 25.62 25.44 +.17 -3.4 Newtek23 n Q NEWTI 1.56 6.0 26.00 24.99 8 25.80 9 25.80 25.59 +.21 +2.8 NexGen g A NXE 2.85 1.65 623 2.28 4008 2.53 2.13 +.14 -10.9 Nexeo Sol Q NXEO 12.64 7.44 218 9.97 4925 10.89 9.15 -.85 +9.6 Nexeo un Q NXEOU 13.90 7.36 8.53 1 11.15 8.53 -2.47 -11.3 NexPtCr rs N NHF 2.40m 11.0 25.64 21.03 71 21.89 378 22.58 21.86 -.01 -13.4 NxPtRsT n N NXRT 1.10f 3.2 11 38.17 23.04 68 33.99 491 34.33 32.28 +.58 +21.7 NexstarM Q NXST 1.50 1.9 7 89.75 60.30 866 81.01 4102 84.97 77.80 +2.81 +3.6 NextDec n Q NEXT 10.29 3.95 11 5.06 115 5.26 4.85 -.12 -39.2 NxtEraLP N NEP 1.80f 3.8 34 50.66 36.84 250 47.75 1212 48.13 44.79 +1.95 +10.8 NxtGenHl Q NXGN .70 4.5 25 23.73 12.24 212 15.66 1386 16.11 14.99 +.57 +15.3 NextEra 72 N NEEpI 1.28 5.6 25.70 21.97 36 22.79 118 23.01 22.65 -.06 -8.7 NextEra 73 N NEEpJ 1.25 5.6 25.45 21.60 20 22.13 122 22.21 21.96 +.11 -11.3 NextEra76 N NEEpK 25.98 22.92 35 23.40 203 23.58 23.34 +.08 -8.5sNextEraEn N NEE 4.44 2.5 13 176.83 145.10 2040 176.56 9272 177.04 168.17 +8.41 +13.0 NxtEra pfR N NEEpR 60.42 53.67 512 59.02 680 59.02 56.95 +2.09 +5.0 NiSource s N NI .78 3.0 33 28.11 22.44 3058 26.16 15414 26.31 25.44 +.73 +1.9 NiaM pfB N NMKpB 3.60 3.8 104.75 91.46 93.90 0 93.90 93.90 +.40 -2.3 NiaM pfC N NMKpC 3.90 4.2 103.95 92.00 0 92.00 0 93.00 92.00 -.30 -7.1 NichFncl h Q NICK 27 12.50 7.59 2 11.40 43 11.90 11.40 -.25 +29.5 NicoletBc n Q NCBS 14 59.47 49.02 6 52.75 28 53.93 52.40 -1.03 -3.6 Nielsen plc N NLSN 1.40 5.3 15 39.25 20.53 2627 26.46 18842 27.13 26.21 +.16 -27.3 NightstTh n Q NITE 29.55 9.59 485 12.46 880 13.23 10.38 +1.50 -5.0 NikeB s N NKE .80 1.0 61 86.04 54.89 4738 76.36 30803 78.23 75.53 -.22 +22.1 NiuTech n Q NIU 10.20 6.32 218 8.71 1748 9.35 7.84 -.49 +.7 NoahHldgs N NOAH 25 69.56 34.20 592 43.38 1715 44.47 40.78 +2.33 -6.3 NobilisH n A HLTH 1.70 .62 94 .70 684 .77 .65 -.03 -48.1 NobleCorp N NE .08 1.7 7.44 3.39 6328 4.64 28695 5.21 4.35 -.23 +2.7 NobleEngy N NBL .44 1.7 27 37.76 23.83 5508 26.52 42058 28.96 26.07 +.18 -9.0 NobleMid n N NBLX 1.91e 10 57.98 33.17 240 38.11 1878 43.98 33.52 +4.09 -23.8 NokiaCp N NOK .19e 3.2 6.41 4.51 11833 5.87 65156 5.99 5.81 +.07 +26.0sNomadF n N NOMD 21.45 14.33 1246 20.51 6487 21.45 18.55 +1.03 +21.3 Nomura N NMR 6.83 4.43 131 4.65 1222 4.79 4.61 +.02 -20.1 Noodles Q NDLS 13.50 3.95 434 9.57 1504 9.84 9.17 +.10 +82.3 Norbord n N OSB 1.29 4.8 45.45 24.29 234 26.80 1197 29.30 26.53 -1.49 -20.7 NordicAOff N NAO .18 21.4 1.55 .71 53 .84 421 .92 .81 +.00 -29.8 NordicAm N NAT .23e 6.8 4.53 1.82 1810 3.38 12455 3.47 2.96 +.38 +37.4 Nordson Q NDSN 1.40 1.1 22 151.84 111.17 180 128.22 961 130.60 125.49 +.23 -12.4sNordstrm N JWN 1.48a 2.3 25 67.75 37.79 1584 65.46 10054 67.75 64.59 -1.03 +38.2 NorflkSo N NSC 3.20f 1.9 26 186.91 125.59 1529 170.32 8732 173.66 165.92 +1.73 +17.5 NorSys Q NSYS 8.08 2.77 8 4.65 42 4.85 4.35 +.37 +20.5 NoAmEn g N NOA .08 6.20 4.15 5.81 +17.4 NEurO N NRT .78e 11.2 8 9.40 6.25 13 6.95 54 7.20 6.88 -.20 -.1 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 254 61.61 1450 61.88 59.05 +2.70 +3.2 NorestB Q NBN .04 .2 11 26.00 17.99 8 18.82 66 19.55 18.50 -.32 -18.7 NDynMn g A NAK 2.34 .43 1242 .66 17664 .84 .48 +.17 -62.7 NthnO&G A NOG 38 4.49 1.01 6429 3.04 29390 3.20 2.76 +.17 +48.3 NthnTech Q NTIC .48f 1.4 36 41.90 16.45 3 33.64 11 35.25 31.76 +1.38 +35.9 NorTrst Q NTRS 2.20 2.2 17 115.61 87.98 692 97.94 3872 99.34 93.84 +4.33 -2.0 NthnTr pfC Q NTRSP 1.46 5.8 27.78 24.68 6 25.40 56 25.45 25.20 +.13 -3.3 NorthfldBc Q NFBK .40 3.0 18 18.39 12.92 74 13.48 450 13.86 13.21 +.06 -21.1 Nthrim Q NRIM 1.08f 2.9 16 45.40 32.23 23 37.75 59 38.79 37.54 -.75 +11.5 NorthropG N NOC 4.80 1.7 30 360.88 251.66 786 285.73 7147 288.54 274.73 +11.93 -6.9sNStREur n N NRE .60 3.6 16.49 10.08 479 16.50 3147 16.56 13.25 +3.45 +22.9 NwstBcsh Q NWBI .68 4.0 18 18.56 15.34 781 17.21 2220 17.33 16.55 +.62 +2.9 NwNaturHl N NWN 1.90f 2.8 71.29 51.50 102 68.53 657 69.31 64.91 +3.62 +14.9sNwstPipe Q NWPX 22.48 16.52 133 23.32 369 23.82 18.62 +4.35 +21.8 NorwCruis N NCLH 15 61.18 41.61 2910 48.75 15495 50.40 45.55 +2.95 -8.5 NorwdFn s Q NWFL .88 2.4 24 40.58 28.04 5 37.00 24 38.32 36.27 -.48 +12.1tNovaLfstyl Q NVFY 3.10 1.16 21 1.26 351 1.31 1.16 +.01 -47.5 NovaMeas Q NVMI 14 32.00 20.83 31 23.45 423 24.79 23.21 -1.12 -9.5tNovaBay rs A NBY 4.75 .97 4 1.12 87 1.28 .97 -.10 -70.8 NovaGld g A NG 5.05 3.35 1470 3.90 5707 4.18 3.90 -.21 -.8 Novan n Q NOVN 6.69 2.27 16 2.62 124 2.75 2.53 +.07 -37.9 Novanta Q NOVT 78.85 43.65 144 75.32 1502 78.85 60.54 +13.28 +50.6 Novartis N NVS 2.75e 3.1 18 94.19 72.30 2707 89.22 16153 89.54 87.49 +2.02 +6.3 Novavax Q NVAX 2.75 1.05 4061 1.79 26387 2.01 1.76 -.13 +44.4tNovelion rs Q NVLN 5.87 .70 35478 1.71 76026 2.35 .70 +.83 -45.2 NovoNord N NVO .96e 2.1 58.37 41.23 1514 44.94 8227 45.10 42.95 +1.22 -16.3 NovoCure n Q NVCR 53.70 16.90 639 33.16 3564 34.65 30.91 +.86 +64.2tNovumeS n Q NVMM 4.75 .60 250 .68 762 .76 .60 -.07 -85.1 NovusTher rs Q NVUS 8.61 3.12 1 4.21 118 4.61 3.34 +.77 +3.7 NOW Inc N DNOW 18.56 9.12 2369 14.15 7817 16.24 13.91 -.79 +28.3 NuSkin N NUS 1.47 2.3 31 88.68 59.79 584 65.02 2703 73.51 60.60 -6.47 -4.7 NuCana n Q NCNA 90 32.00 9.32 311 18.07 628 18.95 15.55 +.15 +78.7 NuVasive Q NUVA 38 72.41 44.62 441 57.93 3289 59.30 54.65 +1.43 -1.0 NuanceCm Q NUAN 18.75 12.18 1408 17.49 9471 17.88 16.83 +.37 +7.0 Nucor N NUE 1.52 2.4 12 70.48 53.71 3206 62.78 16590 64.48 60.75 +2.26 -1.3tNush EnhYl N NUAG 24.72 22.90 3 22.95 28 23.00 22.90 +.04 -6.0tNush 1-5yr N NUSA 24.97 24.13 24.13 3 24.17 24.13 -.06 -2.6 NushLCGr N NULG 37.71 30.08 4 34.73 33 35.19 33.88 +.71 +11.3 NushLCVal N NULV 30.90 27.13 47 29.69 102 29.95 29.08 +.79 +3.9 NushMCGr N NUMG 34.88 28.18 3 30.75 11 31.36 30.50 -.37 +4.7 NushMCVal N NUMV 29.85 26.28 2 28.00 9 28.27 27.37 +.45 -.7 NushSmCap N NUSC 32.44 27.05 16 28.99 77 29.60 28.69 +.12 +1.9 NushShTrm N NURE 28.13 23.57 1 26.69 8 26.84 26.17 +.86 +1.3tNus AgBd n N NUBD 25.90 23.72 19 23.75 34 23.78 23.72 -.02 -4.8 NushEs ef N NUEM 30.00 NustarEn N NS 2.40 9.7 22 35.91 19.22 786 24.71 5733 26.80 23.87 +1.40 -17.5 NustEn pfA N NSpA 2.13 8.9 26.58 21.53 18 23.99 106 23.99 22.87 +1.13 -3.5 Nustar pfB N NSpB 1.91 8.6 25.72 20.00 8 22.20 181 22.40 21.07 +1.25 -2.0 Nustar pfC N NSpC 26.43 22.31 25 24.60 564 24.65 23.76 +.95 -5.2 Nustar 43 N NSS 1.91 7.6 26.05 24.55 12 25.26 101 25.30 25.17 +.10 +1.0 Nutanix n Q NTNX 64.87 26.97 1926 43.57 13572 47.00 41.44 +.48 +23.5 NutriSyst Q NTRI 1.00 2.7 21 55.10 26.06 404 37.07 3066 38.69 35.70 -.25 -29.5 Nutrien n N NTR 1.72f 3.1 58.99 40.41 1041 56.15 10865 57.97 53.60 +.98 +8.2 Nuvectra Q NVTR 25.17 7.60 133 18.38 801 21.53 18.04 -3.01 +136.9tNuvNYVl2 n N NYV 14.78 13.10 9 13.23 37 13.33 13.10 -.05 -7.7 NuvCr22 n N JCO 10.10 9.24 32 9.39 200 9.59 9.36 -.17 -1.1 Nuv Mun21 N NHA 9.96 9.25 7 9.38 52 9.45 9.36 -.06 -.7tNuvHiInO n N NMZ 13.91 11.60 212 11.82 1077 11.82 11.60 +.20 -13.2 Nuv Pf22 n N JPT 25.99 21.49 32 22.15 133 22.17 21.85 +.18 -11.8 Nuv 11-21 n N JHB 10.13 9.33 83 9.48 377 9.57 9.43 -.03 -4.8 NuvCA V2 n N NCB 18.10 15.00 2 15.40 10 15.99 15.30 -.33 -9.4 NvHiInDc19 N JHD 10.12 9.72 25 9.90 195 9.92 9.86 +.02 -1.2 Nuv RE In N JRS 11.30 9.04 67 9.47 382 9.53 9.12 +.34 -15.9tNuvMO Pr N NOM 16.00 11.64 1 11.71 14 12.05 11.64 -.27 -16.0 NuvAllCEn N JMLP 1.37 19.7 9.62 6.74 40 6.95 235 7.28 6.83 +.11 -18.8 NuvAZ N NAZ .80 6.8 14.74 11.39 43 11.81 185 11.81 11.48 +.30 -16.5tNuvBldAm N NBB 1.34 7.1 22.13 18.74 39 18.93 269 19.12 18.74 -.12 -13.9tNBldAmOp N NBD 1.30 6.4 23.08 20.15 5 20.45 35 20.45 20.15 +.03 -11.3 NCaAMTFr N NKX .86 6.8 15.69 12.37 87 12.77 702 12.79 12.55 +.24 -16.9 NCADvA N NAC .91 7.3 14.75 12.25 210 12.55 2261 12.57 12.30 +.23 -12.3 NCalMunV N NCA .47 5.1 10.70 8.98 59 9.19 285 9.19 9.05 +.13 -9.8 NuvCASel N NXC .63a 4.7 17.17 13.17 28 13.36 109 13.81 13.30 -.20 -10.4 NCTDv2 pfC N NGKpC .26 2.6 10.02 tNCTPI N NTC .68a 6.1 12.21 11.01 3 11.18 255 11.18 11.01 +.10 -6.2 NuvCorEqA N JCE 1.21a 8.6 16.49 12.90 28 14.10 186 14.29 13.39 +.76 -3.4 NvCredStr N JQC .62 7.9 8.35 7.62 266 7.80 1498 7.83 7.69 +.10 -5.1 NvDvrsDiv N JDD 1.04 10.2 12.71 9.85 39 10.17 314 10.40 9.92 +.26 -17.3 NuvDivA N NAD .85a 6.8 14.20 12.24 503 12.61 2523 12.62 12.34 +.25 -10.3 NvDow30DO N DIAX 1.06 5.7 20.16 16.71 95 18.72 364 18.99 18.03 +.67 -.6 NuEnMLP N JMF 1.35 13.7 12.97 9.20 132 9.87 861 10.35 9.52 +.40 -13.3 NEnhMuV N NEV .96a 7.4 14.50 12.55 87 12.90 723 12.91 12.67 +.14 -9.2tNuvFloat N JFR .72 7.2 11.57 9.91 222 10.00 869 10.04 9.91 +.05 -10.8 NuvFltOp N JRO .76a 7.4 11.48 9.92 73 10.20 577 10.24 10.06 +.08 -10.5 NvGADiv2 N NKG .64a 5.9 13.55 10.64 10 10.81 104 10.81 10.68 +.06 -14.0 NuvGblHIn N JGH 1.58 10.5 17.32 14.55 37 14.98 169 14.98 14.72 +.29 -11.4 NuvHi2020 N JHY .68 6.9 10.15 9.63 18 9.85 114 9.88 9.67 +.16 -.6 NuvHIDec18 N JHA 9.99 9.67 9 9.91 127 9.92 9.88 +.02 NuvEnhMu N NVG 15.70 13.30 502 13.77 3030 13.79 13.33 +.44 -10.8 NNYAmtF N NRK .70 6.0 13.15 11.48 359 11.66 1457 11.70 11.54 +.16 -10.0 NuvAmtFr N NEA .75a 6.1 13.91 12.03 574 12.28 3603 12.30 12.06 +.19 -10.7 NuvIntMu N NID .68 5.6 13.43 11.99 65 12.29 434 12.35 12.17 +.12 -5.4 NvIntQMu N NIQ .57 4.7 13.23 11.81 57 12.08 179 12.10 11.89 +.09 -6.1 NMDPI N NMY .67a 5.7 12.85 11.45 21 11.70 165 11.73 11.56 +.11 -7.0 NvMAP N NMT .71a 6.0 14.73 11.50 24 11.80 62 11.80 11.65 +.01 -17.3 NMIQI N NUM .74 6.1 13.55 12.03 31 12.27 206 12.29 12.14 +.10 -7.5 NuvMNMu N NMS .80 6.6 15.40 12.01 23 12.15 87 12.31 12.09 -.01 -17.4 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 10 23.86 71 24.05 23.71 +.05 -3.4 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 5 23.32 36 23.39 22.93 +.23 -1.8 NuvMultM N JMM .48 7.0 7.77 6.60 13 6.89 55 6.96 6.84 +.03 -9.5 NvMuI N NMI .50a 4.9 13.27 9.96 2 10.23 88 10.26 10.13 +.10 -11.6 NuvMuVal N NUV .39a 4.2 10.27 9.11 231 9.25 1437 9.29 9.18 +.07 -8.7 Nv AMT-Fr N NUW .78a 5.3 18.59 14.30 23 14.63 262 14.74 14.52 +.13 -15.2 NvNq100Dy Q QQQX 1.68 7.3 28.19 20.24 149 23.12 713 23.53 22.32 +.45 -4.5 NuvNJDiv N NXJ .82a 6.5 13.85 12.34 111 12.63 436 12.65 12.47 +.15 -7.8 NNYDvA N NAN .80a 6.5 14.11 12.02 34 12.22 452 12.26 12.06 +.20 -11.6 NNYMV N NNY .39a 4.3 9.97 8.93 70 9.06 234 9.14 9.02 -.06 -4.6tNuvNYSel N NXN .55 4.4 14.25 12.33 4 12.42 102 12.53 12.33 -.03 -8.9 NNCPI N NNC .59a 5.0 13.18 11.60 65 11.78 294 11.80 11.68 +.12 -8.7tNOHQI N NUO .80 6.0 14.99 13.05 43 13.33 225 13.34 13.05 +.17 -8.9 NvPA N NQP .81a 6.6 13.63 12.10 26 12.26 226 12.28 12.17 +.07 -6.8 NuvPf&Inc N JPI 1.95a 8.9 25.59 21.58 35 22.01 270 22.19 21.88 -.17 -11.1 NvPfdInco N JPC .80 8.7 10.56 8.72 253 9.25 1478 9.32 9.15 +.10 -10.5 NuvQPf2 N JPS .70 8.2 10.47 8.26 482 8.49 2357 8.58 8.45 +.01 -16.8 NuvREAst N JRI 1.49a 9.7 18.25 14.79 49 15.30 320 15.37 14.96 +.33 -14.0 NuvEqtP N BXMX 1.00 7.3 14.60 12.79 151 13.62 749 13.76 13.23 +.33 -4.4 NEqPrmG N SPXX 1.04 6.4 19.88 14.88 50 16.26 262 16.33 15.66 +.61 -6.1 NvSMM N NIM .31a 3.3 10.33 9.31 20 9.51 114 9.59 9.47 +.06 -4.5 NSTFI N NXP .55a 4.0 14.97 13.65 46 13.72 154 14.37 13.69 -.10 -6.2 NSTFI2 N NXQ .53a 4.1 14.33 13.04 27 13.13 189 13.33 13.06 +.05 -5.8tNSTFI3 N NXR .55a 3.9 15.69 13.96 8 14.00 145 14.32 13.96 -.06 -7.8 NuvSnIn N NSL .42 7.0 6.75 5.93 121 5.96 555 6.00 5.93 -.01 -8.4 tNuShDCrd N JSD 1.16a 7.4 17.75 15.73 53 15.82 334 16.08 15.73 -.25 -4.9 Nv TA Div N JTD 1.23 7.6 18.44 14.75 19 16.18 116 16.23 15.37 +.68 -8.0 NvTxATR N JTA 1.04 8.5 14.69 11.43 16 12.16 143 12.26 11.78 +.33 -12.8 NTXQI N NTX .65 5.3 14.89 12.13 17 12.26 92 12.27 12.14 -14.5 NVAPI N NPV .65a 5.6 13.20 11.33 63 11.62 197 11.62 11.47 +.12 -9.4 NuverEnv n A NES 26.50 8.80 9 9.88 29 10.99 9.21 -.37 -45.7 Nvidia Q NVDA .60 .3 39 292.76 176.01 10298 205.67 57036 217.41 201.04 -9.25 +6.3sNxStageMd Q NXTM 29.19 22.70 315 28.98 4576 29.19 28.38 +.43 +19.6 Nxt-ID rs Q NXTD 8.59 .85 120 1.17 981 1.22 1.09 +.12 -66.6 NymoxPh Q NYMX 4.60 1.49 65 2.05 300 2.21 1.85 +.05 -37.9O -:O2Micro Q OIIM 2.40 1.30 18 1.70 240 1.86 1.66 -.04 +1.9sOFG Bncp N OFG .24 1.3 13 18.07 7.80 701 18.25 2014 18.31 16.95 +.88 +94.1 OFG pfA N OFGpA 1.78 7.3 25.06 21.39 4 24.45 16 24.53 24.10 +.24 +1.4 OFG pfB N OFGpB 1.75 7.2 24.99 20.77 1 24.22 3 24.22 24.00 +.14 +9.8 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 0 24.41 8 24.41 24.24 +.10 +8.8 OFS Cap Q OFS 1.36a 12.0 9 12.75 10.41 155 11.29 286 11.59 11.16 +.15 -5.1 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 1 24.73 11 24.98 24.50 -.06 -.7tOFS 25 n Q OFSSZ 24.89 24.44 7 24.49 49 24.69 24.44 -.19 -.6 OFS Cred n Q OCCI 2.00 11.0 19.00 16.93 1 18.15 19 18.90 17.85 -.18 -3.7sOGE Engy N OGE 1.46f 3.8 20 38.13 29.59 2519 38.23 10312 38.33 35.93 +2.47 +16.2 OHA Inv Q OHAI .08 5.6 36 1.68 1.05 3 1.44 38 1.44 1.27 +.21 +25.2 ONEGas N OGS 1.84 2.3 25 85.22 62.20 190 81.73 1158 81.88 77.92 +4.30 +11.6 OP Bancp n Q OPBK 14.10 8.89 35 10.59 84 10.67 10.02 +.15 -14.9sOReillyAu Q ORLY 23 354.48 206.55 771 354.74 3921 356.26 324.81 +29.51 +47.5 OSI Sys Q OSIS 67 91.45 50.50 168 74.52 845 76.18 70.73 +2.34 +15.8 OakVlyBcp Q OVLY .26e 1.5 15 25.65 16.70 4 17.00 40 18.05 17.00 -.85 -13.0 OaktreeC N OAK 3.59e 8.8 12 46.80 38.65 162 40.85 800 41.29 40.41 +.14 -3.0 OaktrSpL Q OCSL .38 8.1 5.75 4.17 164 4.69 848 4.72 4.52 +.14 -4.1 OaktrSp28 Q OCSLL 1.53 6.3 25.40 24.01 1 24.35 6 24.42 24.35 -.07 -3.4 OaktStInco Q OCSI .62f 7.4 11 8.87 7.44 16 8.38 253 8.50 8.11 +.23 -.2 OasisMid n N OMP 1.72f 8.2 47 24.21 16.15 713 21.03 951 22.99 20.62 -.30 +20.6 OasisPet N OAS 14.57 7.31 11018 9.36 54352 10.42 8.96 -.51 +11.3 OasmiaPh n Q OASM .02p 5.70 .80 15 4.93 207 5.06 4.35 +.63 +460.2 ObalonT n Q OBLN 8.89 1.46 32 1.99 263 2.19 1.85 +.03 -69.9 ObsEva n Q OBSV 20.35 9.05 27 15.35 147 16.50 15.25 -1.02 +57.3tObsidian g N OBE 1.44 .67 1561 .62 3942 .74 .62 -.07 -50.0 OcciPet N OXY 3.12 4.2 57 87.67 62.47 6984 73.55 36697 75.79 68.70 +5.24 -.1 OceanBio Q OBCI .05e 4.78 3.26 12 3.94 46 3.99 3.72 +.09 -9.3 OceanPw h Q OPTT 1.52 .46 108 .57 732 .59 .51 +.04 -48.3 vjOceanR rs Q ORIG 35.86 22.48 550 29.60 2749 31.30 28.88 -.55 +10.4 Oceaneerg N OII .60 3.2 28.62 17.41 827 18.49 4799 19.54 17.80 -.47 -12.5 OceanFst Q OCFC .68f 2.7 15 30.90 23.97 127 25.61 760 26.35 25.26 +.09 -2.4tOch-Ziff N OZM .87e 80.6 3.42 1.06 671 1.08 3908 1.19 1.06 -.04 -56.8 Oclaro Q OCLR 13 10.20 5.61 1378 8.43 7277 8.84 8.17 +.18 +25.1 OconeeFed Q OFED .40 1.6 30.49 23.55 0 25.49 7 26.12 24.50 +.79 -11.2 OcularTher Q OCUL 8.28 3.30 338 5.56 2853 5.75 4.85 +.32 +24.9tOcwenFn N OCN 4.84 2.85 1866 2.83 12344 3.82 2.80 -.97 -9.6 OdonateT n Q ODT 32.00 14.06 42 17.36 232 18.17 16.23 +.18 -30.6 OdysMr rsh Q OMEX 13.75 3.17 13 6.23 120 6.41 6.00 -.15 +65.3 OfceDpt Q ODP .10 3.1 9 3.66 2.00 12637 3.25 48077 3.63 2.64 +.57 -8.2 OhioValB Q OVBC .84 2.2 24 56.15 33.12 5 38.30 12 40.20 36.25 +2.60 -5.2 OhrPhar h Q OHRP 2.18 .15 310 .21 2297 .23 .20 +.01 -88.8 Oi SA C N OIBR/C 7.88 2.37 507 3.85 4264 4.06 3.47 +.07 -31.6 OilStates N OIS 38.95 21.39 723 23.05 3068 23.90 22.05 +.47 -18.6 Oil-Dri N ODC .96 3.0 35 46.73 28.52 4 32.13 38 33.83 31.04 +1.19 -22.6 Okta n Q OKTA 75.49 24.93 1657 59.28 8384 63.66 54.71 +1.51 +131.5 OldDomFrt Q ODFL .52 .4 32 170.22 116.61 896 134.99 3561 142.34 130.61 +1.40 +2.6 OldLnBc Q OLBK .40 1.3 16 35.72 27.18 41 30.21 126 30.85 29.13 +.54 +2.6 OldNBcp Q ONB .52 2.8 23 20.95 16.36 413 18.56 3307 18.91 18.17 +.27 +6.4 OldPoint Q OPOF .44 1.7 18 32.35 24.07 2 26.47 17 29.00 26.01 -.13 -11.0 OldRepub N ORI .78 3.5 19 23.05 19.48 1425 22.27 6990 22.78 21.75 +.55 +4.2 OldSecBc Q OSBC .04 .3 16 16.30 12.15 51 14.46 284 14.57 14.08 +.29 +5.9 OlScCTrI pf Q OSBCP .78 7.4 10.68 10.31 4 10.53 12 10.64 10.53 -.08 +.9 Olin N OLN .80 3.8 5 38.84 18.49 2753 20.80 11259 22.24 20.44 -.40 -41.5 Ollies n Q OLLI 40 97.61 42.36 509 91.28 3809 94.73 87.04 -1.45 +71.4 OlympStl Q ZEUS .08 .4 8 25.84 17.40 105 20.12 328 21.41 19.15 +.14 -6.4 OmegaFlex Q OFLX .96 1.6 34 95.00 53.50 15 59.24 80 62.88 58.00 -1.46 -17.0sOmegaHlt N OHI 2.64 7.5 13 35.32 24.90 1429 35.18 11560 35.38 32.82 +2.44 +27.7 Omeros Q OMER 27.00 8.36 5656 13.02 7507 16.74 12.10 -3.33 -33.0sOmnicell Q OMCL 74.16 39.75 268 71.80 1870 74.16 67.39 +2.56 +48.0 Omnicom N OMC 2.40 3.2 15 83.34 65.32 2640 75.57 11956 76.71 74.76 +.88 +3.8 Omnova N OMN 11.90 7.36 94 7.84 528 8.38 7.70 +.04 -21.6 OnAssign N ASGN 32 86.13 59.89 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 953 8.14 8384 8.99 6.66 +1.20 +41.8 OnSmcnd Q ON 9 27.10 14.55 6049 17.88 32069 18.60 17.47 -.23 -14.6 OnTrack Q OTIV 2.94 .81 50 .86 463 .91 .81 +.03 -36.8 OncoMed Q OMED 5.56 1.52 127 1.59 475 1.95 1.56 -.26 -61.2 Oncobiolog Q ONS 1.53 .78 27 .89 173 1.10 .87 -.01 -31.8 Oncobi wtA Q ONSIW .08 .02 .03 -3.2 OncoCyte n A OCX 6.45 1.10 18 1.90 85 2.10 1.80 -.19 -59.1 OncolBio n Q ONCY 7.40 2.60 35 2.67 175 3.03 2.61 -.14 -57.3 Onconva rs Q ONTX 39.98 4.97 26 5.74 279 6.05 5.52 +.14 -74.5tOncoSec rs Q ONCS 2.95 .68 2243 .86 34118 1.91 .68 -1.02 -47.1 OneGpHosp Q STKS 3.68 1.46 4 3.00 77 3.41 2.90 +.03 +25.5 OneHorz rs Q OHGI 3.38 .16 2174 .22 16602 .26 .20 +.00 -84.4 180 DgrCap Q TURN 2.50 1.68 29 2.06 221 2.09 2.01 +.02 +4.6 OneLibrty N OLP 1.80 6.9 16 29.44 21.02 31 26.01 142 26.50 25.16 +.55 +.3 OneStopS n Q OSS 6.25 2.25 39 3.01 172 3.25 2.25 +.67 -38.3 1800Flowrs Q FLWS 23 15.00 8.85 242 13.30 1854 14.19 12.50 -.07 +24.3 OneSmart n N ONE 16.00 7.53 72 7.87 349 8.55 7.73 -.31 -27.9 OneSpan Q OSPN 86 23.35 11.55 206 16.32 1285 17.12 15.24 +.92 +17.4 OneMain N OMF 14 37.29 23.70 714 29.84 2648 30.88 29.41 +.50 +14.8 ONEOK N OKE 3.42f 5.4 46 71.99 49.65 2410 63.09 18006 64.94 62.25 +.56 +18.0 Ooma n N OOMA 17.50 9.00 57 15.23 214 15.42 14.47 +.41 +27.4 OpenText s Q OTEX .61 1.8 18 40.31 31.98 261 33.05 1979 33.88 32.72 -.11 -7.3tOperaLtd n Q OPRA 15.62 6.23 920 6.90 3157 7.45 6.23 +.15 -47.4 OpesAcq n Q OPES 9.98 9.66 9.89 3 9.90 9.88 +.01 +2.2sOpesAcq un Q OPESU 10.30 9.11 10.29 2 10.30 10.29 +.02 +2.7 OpGen n rs Q OPGN 8.30 1.18 75 1.33 276 1.40 1.26 -.01 -71.6 Ophthotech Q OPHT 1 4.50 2.16 78 2.22 579 2.30 2.19 -.07 -28.8 OpiantPh n Q OPNT 39.19 12.75 29 16.90 129 17.85 15.82 -.73 -26.4 OpkoHlth Q OPK 6.71 2.66 7341 3.09 22901 3.92 3.00 -.68 -36.9 OppLgCap N RWL .72e 1.4 55.32 47.90 33 52.64 224 53.25 51.41 +1.33 +2.4 Opp RUT n N OMFS 28.76 24.71 26.68 3 26.72 26.44 +.43 +2.2 OppMidCap N RWK .59e .7 65.13 55.27 14 59.22 94 60.40 58.81 +.32 -2.5 OppSmCap N RWJ .59e .9 79.48 64.38 15 68.80 105 70.77 68.41 -1.46 -1.5 OppUltDiv N RDIV 1.15e 3.1 39.93 33.68 242 37.64 2458 38.26 37.15 +.62 +2.9 OpR1000Y n N OYLD 26.63 24.36 25.88 1 25.88 25.84 +.40 -1.2 Op R1000D n N OMFL 29.21 24.74 4 28.17 42 28.44 27.53 +.63 +7.9 OpIntRev n N REFA 30.89 24.11 12 24.98 22 25.13 24.75 +.23 -10.3 Opp Rev n N ESGL 33.09 29.22 3 31.22 10 31.69 30.81 +.78 +.5 OppGlRv n N ESGF 33.63 27.80 29.12 4 29.33 28.76 +.32 -7.2 OppenFin N RWW .58e .9 74.63 61.19 4 65.86 12 66.80 64.81 +2.07 -4.6 OpEMRev n N REEM 30.65 23.29 0 23.89 3 24.44 24.00 -.50 -14.1 OppenHldg N OPY .44 1.4 10 34.15 22.43 53 30.77 295 31.77 30.50 -.19 +14.8 OptiNose n Q OPTN 30.00 9.78 122 10.87 1029 12.05 10.60 -.20 -42.5 Optibase Q OBAS 9.50 7.43 8.51 4 8.70 8.26 +.01 +6.9 OptCable Q OCC .08 1.6 57 6.40 2.20 19 5.10 83 5.35 4.88 +.20 +111.9 OptimBk h Q OPHC 13.96 1.86 1 4.95 9 5.20 4.31 +.19 +5.3 OpusBank Q OPB .43e 2.1 13 30.95 18.49 205 20.68 922 20.89 19.55 +.91 -24.2 Oracle N ORCL .76 1.5 54 53.48 42.57 15316 50.61 69395 50.82 48.50 +1.78 +7.0 OramedPh Q ORMP 9.74 4.07 4 4.25 97 4.55 4.18 -.27 -52.8 Orange N ORAN .41e 2.5 18.57 15.34 375 16.56 2927 16.70 16.03 +.63 -4.8tOraSure Q OSUR 27 22.22 12.50 797 13.01 5560 14.89 12.50 -1.19 -31.0 Orbcomm Q ORBC 11.95 8.43 571 10.04 3242 10.47 9.75 -.03 -1.4 Orbotch Q ORBK 19 65.75 44.14 377 54.70 1976 55.41 52.77 -.60 +8.9 OrchTher n Q ORTX 17.25 13.00 126 14.60 506 14.80 13.50 +.60 +4.3 OrchidIsl N ORC .96e 14.5 35 9.96 6.29 460 6.63 2709 6.72 6.55 +.03 -28.6 OrchidsPP A TIS 1.40 83.8 3 15.74 .70 56 1.67 429 2.18 1.67 -.31 -87.0 Organovo Q ONVO 2.09 .91 506 1.14 2971 1.27 1.04 +.06 -14.9 Orgenesis n Q ORGS 16.80 5.06 12 5.88 238 6.69 5.81 -.57 -57.6 OrignAg rs Q SEED 15.89 4.99 111 7.41 563 8.44 7.23 +.09 -12.8 OrigBcp n Q OBNK .13 .3 72 42.31 27.41 71 37.45 274 38.99 36.88 +.23 -.1 OrionEngy Q OESX 1.25 .70 11 .88 217 .91 .85 OrionECarb N OEC .80 54 36.55 22.25 832 24.68 2473 27.89 24.34 -3.24 -3.6tOrionGpHl N ORN 9.83 4.32 171 4.43 2081 4.86 4.32 -.42 -43.4 Oritani Q ORIT 1.00 6.7 11 17.70 14.24 302 15.00 1248 15.41 14.75 +.39 -8.5 Orix N IX 100.03 75.67 17 79.50 102 81.74 78.82 -.73 -6.2 OrmatTc N ORA .53 1.0 48 70.68 45.79 155 52.96 1631 54.98 49.01 -.44 -17.2 OrrstownF Q ORRF .52 2.4 17 27.05 19.92 42 21.54 129 21.62 20.42 +1.18 -14.7 OrthoPed n Q KIDS 39.81 14.00 29 28.88 182 31.84 27.79 -1.77 +50.5 OrthoMed Q OFIX 82 63.57 50.39 120 61.68 736 62.49 60.48 +.22 +12.8 OshRusS n N OUSM 29.16 24.89 14 26.55 87 26.98 26.27 +.20 -1.8 OshIntQ n N ONTL 29.06 24.22 1 24.90 6 25.43 24.77 +.11 -9.9 OshkoshCp N OSK .96 1.5 15 100.26 51.42 1167 65.52 6666 69.49 63.36 +.79 -27.9 OsirisTher n Q OSIR 11.93 7.30 39 10.46 248 11.09 9.50 +.56 -3.6tOsiskoGl n N OR .20 12.65 7.28 686 7.39 3901 8.21 7.25 -.64 -36.1 Osmotica n Q OSMT 9.90 7.30 4 8.60 60 9.00 8.20 -.08 +5.5 OssenInn rs Q OSN 8.90 1.76 8 1.96 86 2.13 1.84 +.01 -32.1 Otelco Q OTEL 11 17.75 10.00 11 17.30 28 17.55 16.21 +.79 +29.6 Otonomy Q OTIC 6.45 2.16 37 2.48 388 2.63 2.45 -55.3 OttawaBc n Q OTTW .20 1.5 52 14.85 13.02 13.46 8 13.54 13.06 +.27 -6.8 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 41 48.41 337 48.65 45.01 +3.48 +8.9 OutfrontM N OUT 1.44 6.9 18 24.84 17.27 682 20.79 11023 21.54 17.93 +2.79 -10.4 OvaScience Q OVAS 1.60 .66 377 .73 693 .79 .71 -.06 -47.9 OverSh rs N OSG 4.16 1.67 1098 2.20 1895 3.23 2.09 -.98 -19.7tOverstk Q OSTK 89.80 18.99 3122 17.21 8544 22.50 16.72 -4.88 -73.1 Ovid Th n Q OVID 12.44 4.74 25 5.15 131 5.86 5.00 -.40 -47.8 OwensMin N OMI .30m 3.3 6 22.91 7.86 878 9.10 7391 9.51 8.65 -.31 -51.8 OwensCorn N OC .84 1.8 15 96.52 42.88 931 47.37 6649 50.22 47.11 -1.98 -48.5 OwensIll N OI 19 24.66 15.67 1317 16.60 6777 17.70 16.42 -1.02 -25.1sOwensRM A ORM .80 4.0 14 19.83 13.71 264 19.97 860 20.32 14.87 +4.87 +24.7 Oxbridge Q OXBR .48 42.1 2 3.75 1.00 2 1.14 29 1.28 1.05 +.01 -47.0 Oxbrdge wt Q OXBRW .40 .06 .15 +50.0 OxfordImm Q OXFD 19.19 10.00 114 15.81 388 16.40 15.00 -.03 +13.2 OxfordInds N OXM 1.36 1.5 21 97.19 60.42 109 90.17 632 93.42 88.52 -1.78 +19.9 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 284 10.51 1351 10.80 10.47 +.01 +4.6 Oxford 23pf Q OXLCO 1.88 7.4 25.60 25.14 4 25.34 48 25.37 25.23 +.13 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.09 0 25.40 18 25.66 25.29 -.21 +.8 OxfSqCap Q OXSQ .80 11.8 5 7.52 5.15 116 6.79 862 7.00 6.48 +.37 +18.3P-Q:P&F Inds Q PFIN .20 2.4 8.88 7.15 2 8.19 9 8.25 7.55 +.52 -2.4 PAM Q PTSI 53 70.00 29.40 5 59.16 25 60.80 56.47 -.57 +71.8 PB Bncp Q PBBI .28f 2.5 12.20 10.25 0 11.17 7 11.17 10.76 +.41 +3.9 PBF Engy N PBF 1.20 3.0 12 53.91 28.25 1454 40.45 6878 44.23 39.46 -3.09 +14.1 PBF Logist N PBFX 1.96f 9.0 11 22.70 17.75 13 21.67 168 22.28 21.14 -.06 +3.4 PC Cnnctn Q CNXN .34e 15 43.05 22.66 98 31.43 411 31.83 30.10 +.91 +19.9 PC-Tel Q PCTI .22 5.0 7.85 4.01 60 4.40 207 4.68 4.31 -.04 -40.3 PCM Fund N PCM .96 8.9 12.11 10.15 22 10.76 128 11.16 10.69 -.04 -7.0 PCM Inc Q PCMI 29 25.23 6.90 67 19.66 523 20.84 18.01 +.77 +98.6 PCSB Fn n Q PCSB .12 .6 49 22.34 18.14 30 19.28 120 19.42 18.40 +.64 +1.2 PDC Engy Q PDCE 66.20 40.62 1494 44.99 11204 53.50 43.86 +.83 -12.7 PDF Sol Q PDFS 26 18.48 7.56 535 8.94 1141 9.25 8.14 +.55 -43.1 PDL Bio Q PDLI .20 7.0 3.18 2.25 1184 2.86 10105 2.96 2.45 +.38 +4.4 PDL Cmt n Q PDLB 16.95 13.16 24 13.85 101 14.00 13.50 +.25 -8.8 PG&E Cp N PCG 2.12f 5.3 6 57.11 37.30 23575 39.92 45418 49.42 39.79 -7.52 -11.0 PGT Inc N PGTI 27 26.40 14.50 764 21.18 4276 22.35 20.70 -1.25 +25.7 PHI vtg Q PHII 13.95 7.11 7 8.72 67 8.72 7.25 +.27 -25.4tPHI nv Q PHIIK .20 2.9 13.39 7.04 177 6.92 689 7.93 6.70 -.73 -40.2 PICO Hld s Q PICO 5.00e 13.85 10.38 54 10.91 252 11.61 10.88 -.53 -14.8tPIMCO1-3Tr N TUZ .34a .7 50.52 49.70 1 49.73 16 49.75 49.70 +.00 -1.1tPimc1-5Tip N STPZ .53e 1.0 52.37 50.86 34 50.91 384 50.97 50.86 -.01 -2.0 Pim15TIPS N LTPZ .42e .7 69.37 60.26 13 61.27 84 61.59 60.71 +.89 -11.5 PimBrdTIPS N TIPZ .80e 1.4 58.27 55.39 1 55.57 57 55.67 55.46 +.19 -4.6tPimLwDur N LDUR 2.82e 2.0 101.42 99.22 22 99.40 76 99.49 99.22 +.16 -.9tPimcoTR N BOND 6.13e 6.1 106.67 100.80 173 100.92 846 101.13 100.80 +.09 -4.8 Pim0-5HYCp N HYS 5.21e 5.3 101.47 97.52 76 98.60 938 99.31 98.54 -.05 -1.9 PimIGBd N CORP 3.12a 3.2 105.97 97.04 109 98.48 336 98.98 98.22 +.35 -6.8 PimShMat N MINT .82e .8 101.80 101.35 1815 101.40 8777 101.42 101.37 +.02 -.2tPimIntMu N MUNI 1.26 2.4 54.15 51.80 51 52.04 218 52.29 51.80 +.19 -3.0 PimSTMun N SMMU .47e .9 50.49 49.48 7 49.50 47 49.66 49.50 -.14 -.7 Pim25yrZro N ZROZ 3.07e 3.0 124.10 100.44 30 102.59 131 102.91 100.93 +2.11 -15.5 PJT Part n N PJT .20 .4 61.18 37.51 99 46.94 787 49.05 44.74 +1.27 +2.9 PLDT Inc N PHI 1.60e 7.0 34.38 21.58 63 22.96 307 26.56 22.96 -2.87 -23.7 PLX Phr rs Q PLXP 7.60 3.05 1 3.85 9 4.00 3.61 +.22 -44.2tPNC pfP N PNCpP 1.65 6.3 29.33 26.16 50 26.37 397 26.43 26.16 +.17 -6.8 PNC pfQ N PNCpQ 1.34 5.5 25.52 23.48 13 24.50 95 24.65 24.45 +.04 -3.4 PNC N PNC 3.80 2.8 12 163.59 116.55 2250 134.23 11730 135.59 129.45 +4.35 -7.0 PNM Res N PNM 1.06 2.6 20 46.00 33.75 702 40.61 3259 41.11 38.04 +2.47 +.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 51

POSCO N PKX 93.12 55.40 89 58.21 693 61.02 57.60 -2.09 -25.5 PPDAI n N PPDF 13.68 3.82 112 5.64 2645 6.54 5.35 -.65 -20.7 PPG s N PPG 1.92 1.8 19 122.07 94.37 897 107.71 5836 109.57 105.72 +1.28 -7.8 PPL Cap 73 N PPX 1.48 5.9 25.75 24.36 6 25.06 48 25.09 24.86 +.10 -2.1 PPL Corp N PPL 1.64 5.2 14 37.36 25.30 4855 31.69 18524 31.96 30.67 +.86 +2.4 PQ GrpH n N PQG 31 18.69 12.88 2116 15.06 3207 16.48 15.04 -1.27 -8.4tPRA Grp Q PRAA 41 43.75 27.25 1690 28.19 2542 32.36 26.95 -3.07 -15.1 PRA Hlth Q PRAH 66 112.88 76.39 624 106.43 2665 108.22 100.12 +5.94 +16.9 PRGX Glbl Q PRGX 10.30 6.93 75 9.28 352 9.56 8.40 -.03 +30.7sPS BusPk N PSB 4.20f 3.1 28 138.93 107.91 60 137.20 382 139.12 131.86 +5.55 +9.7 PSBPk pfU N PSBpU 1.44 6.0 25.99 23.48 5 23.92 23 24.09 23.87 -.07 -5.3 PSBPk pfV N PSBpV 1.42 6.0 26.08 22.82 3 23.73 19 23.84 23.54 +.29 -6.2 PS BusP pfY N PSBpY 24.78 21.27 46 21.65 206 21.87 21.49 +.15 -12.0 PS BusP pfX N PSBpX 1.31 6.0 25.50 21.32 23 21.89 160 22.17 21.76 +.09 -13.3 PS BsPk pfW N PSBpW 25.77 21.51 6 21.71 57 22.07 21.55 +.18 -14.0 PTC Inc Q PTC 107.44 59.40 939 85.01 4747 89.25 83.25 -1.55 +39.9 PTC Thera Q PTCT 52.95 14.87 614 33.76 3997 39.96 32.50 -5.92 +102.4 PVH Corp N PVH .15 .1 14 169.22 116.52 605 121.41 4731 127.55 121.01 -4.78 -11.5 PacWstBc Q PACW 2.40 5.8 12 55.86 37.65 879 41.25 4566 42.37 40.90 -.30 -18.2 Paccar Q PCAR 1.12 1.9 9 79.69 53.95 1638 58.36 9257 60.52 57.89 +.34 -17.9 PcrTrnd750 N PTLC 31.87 27.13 213 28.99 1348 29.12 28.91 +.01 +1.3 PcrTrnd450 N PTMC 33.96 29.04 52 31.03 398 31.07 31.00 -.01 -.3 PcrTrnd100 N PTNQ 36.44 29.07 44 33.17 271 33.56 32.68 +.20 +9.7 PacrCash n N GCOW 34.59 28.71 10 29.82 95 30.19 29.45 +.36 -5.3 PacrTrendp N PTEU 33.39 25.13 33 25.45 142 25.55 25.18 +.02 -17.1 Pacr Wlth n N PWS 27.67 23.18 22 24.15 162 24.18 24.13 -.03 -4.3 Pac Cash n N CALF 32.73 23.90 7 26.31 43 27.09 26.31 -.59 +.8 PacDvCsh n N ICOW 31.03 24.77 25.99 25 26.15 25.67 +.07 -11.4sPacBiosci Q PACB 7.84 2.02 3835 7.74 45794 7.84 7.51 +.18 +193.2 PacCityF n Q PCB 20.95 15.63 15 16.29 85 16.67 16.21 -.17 -18.5 PacifCstOil N ROYT .15e 6.9 5 2.95 1.53 104 2.13 815 2.28 2.10 -.09 +9.8 PacEthanol Q PEIX 5.09 1.38 160 1.74 1436 1.85 1.70 -.08 -61.8 PacGE pfA A PCGpA 1.50 6.1 30.88 21.19 20 24.62 36 26.20 24.55 -.59 -12.7 PacGE pfB A PCGpB 1.37 6.0 28.75 20.49 2 22.90 12 23.82 22.85 -.54 -11.4 PacGE pfC A PCGpC 1.25 5.4 27.20 19.75 22.94 1 23.29 22.35 +.06 -6.7 PacGE pfD A PCGpD 1.25 6.0 26.53 19.31 5 21.00 11 21.94 20.81 -.36 -13.0 PacGE pfE A PCGpE 1.25 6.0 26.84 19.60 1 20.91 3 21.36 20.91 -.34 -15.2 PacGE pfG A PCGpG 1.20 5.7 27.10 18.54 3 21.10 11 21.70 20.23 -.02 -14.1 PacGE pfH A PCGpH 1.12 5.5 26.48 17.36 8 20.60 13 21.23 20.20 +.40 -10.7 PacGE pfI A PCGpI 1.09 5.4 25.57 17.25 6 20.33 7 20.33 18.75 +.13 -9.8 PacMerc Q PMBC 18 10.45 7.38 26 8.05 139 8.38 7.99 -.04 -8.0 PacPreBc Q PPBI .15p 17 46.05 26.70 257 29.90 1453 31.17 29.80 -.80 -25.3 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 55.00 26.95 389 49.52 2608 51.75 47.56 -.80 +8.5 PackAmer N PKG 3.16 3.3 15 131.13 83.54 665 96.00 4708 99.13 94.50 +1.10 -20.4tPagsegur n N PAGS 39.97 24.35 4961 24.51 16356 28.35 23.14 -2.66 -22.7 PainThr rs Q PTIE 12.80 .81 332 1.15 1666 1.27 1.13 -.07 -71.3 PalatinTch A PTN 1.59 .75 609 .93 3077 .99 .92 +.01 +8.6 PaloAltNet N PANW 239.50 135.85 1407 183.09 5894 192.27 179.51 -1.15 +26.3 PampaEng N PAM 72.98 24.93 275 34.64 1134 37.11 34.26 -1.40 -48.5tPanASlv Q PAAS .14 1.0 22 18.75 13.91 2242 14.54 11441 15.71 13.91 -.90 -6.6 Pandora N P 10.07 4.09 6097 8.79 38284 9.10 8.57 +.12 +82.4 PangaeaL Q PANL 2 8.40 2.13 38 3.42 87 3.58 3.31 -.05 -7.1tPanhO&G N PHX .16 .9 98 24.51 17.10 17 17.63 115 18.73 17.10 -.15 -14.2 PapaJohns Q PZZA .90 1.6 23 69.45 38.05 765 55.21 5367 57.06 52.82 +.50 -1.6 PapaMurph Q FRSH 13 6.50 4.28 46 5.37 790 5.44 4.41 +.72 -.2 ParPetr rt A PARR/r .06 ParTech N PAR 58 26.40 7.31 122 16.95 448 19.73 16.63 -2.11 +81.3 ParaGold n A PZG 4 1.64 1.01 21 1.06 58 1.07 1.03 +.02 -18.5 ParamtGp N PGRE .40 2.8 16.50 13.70 1119 14.48 6475 14.57 14.10 +.27 -8.6tParatekPh Q PRTK 22.80 6.27 723 7.45 5185 8.00 6.27 -.04 -58.4 ParkCity Q PCYG 61 11.75 6.75 111 9.14 266 9.25 8.04 +.65 -4.3 ParkEl N PKE .40 2.2 15 24.16 16.02 107 18.11 465 18.49 17.67 +.10 +6.2 ParkHot n N PK 2.20f 7.1 34.27 23.91 1470 30.85 10510 31.09 29.21 +1.43 +7.3 ParkNatl A PRK 3.84 4.1 14 119.00 84.60 12 93.77 78 96.00 91.90 +1.16 -9.8 ParkOh Q PKOH .50 1.4 11 47.90 32.32 28 36.79 215 38.39 33.16 +2.59 -19.9 ParkeBcp Q PKBK .56 2.8 13 24.80 17.39 13 19.74 68 20.22 19.60 -.11 +5.7tParkDrl rs N PKD 21.60 1.85 150 1.64 678 2.80 1.57 -.95 ParkerHan N PH 3.04 1.8 21 212.80 143.00 1952 167.33 8588 172.13 161.17 +6.44 -16.2 ParsleyEn N PE 28 33.43 21.12 4475 24.47 28945 25.99 23.05 -.26 -16.9 PrtnrCm Q PTNR 22 6.60 3.23 0 5.17 17 5.39 4.88 +.11 -16.0 PartRe pfF N PREpF 1.47 5.7 27.26 24.61 1 25.79 23 25.83 25.10 +.25 +.8 PartRe pfG N PREpG 1.63 6.3 27.44 25.62 1 25.87 22 25.96 25.72 +.17 -3.6 PartRe pfH N PREpH 1.81 6.7 29.54 26.21 11 26.97 115 26.98 26.61 +.36 -5.9 PartRe pfI N PREpI 1.47 5.9 26.99 24.24 4 24.97 26 24.97 24.63 +.34 -4.9tPartyCity n N PRTY 9 16.95 8.24 4667 10.06 19853 10.70 8.24 -.37 -27.9 PathfdBcp Q PBHC .24 1.6 22 16.64 14.75 2 15.30 3 15.30 15.05 +.26 -.6 PatrkInd s Q PATK 14 72.35 39.66 307 43.75 1479 48.11 42.84 -3.22 -37.0 PatrNBc rs Q PNBK .04 .2 31 25.50 17.25 3 21.33 8 21.39 20.00 +.93 +19.5 PatriotTr n Q PATI 14 23.80 16.72 1 20.70 3 21.08 20.31 -.26 +19.1 PatternEn Q PEGI 1.69 8.2 16 23.03 16.58 1024 20.55 10071 20.99 18.02 +1.96 -4.4 Patterson Q PDCO 1.04 4.4 10 38.52 20.22 1598 23.82 6221 25.15 22.74 +.82 -34.1 PattUTI Q PTEN .16 1.0 25.03 13.89 2848 16.13 12473 17.42 15.61 -.13 -29.9 Pavmed n Q PAVM 5.25 .87 92 1.12 572 1.17 1.11 -.02 -50.8 Pavmed wt Q PAVMW 1.57 .35 .42 -32.3 Paychex Q PAYX 2.24 3.2 27 76.02 59.36 1370 69.02 10939 69.27 65.33 +3.53 +1.4 PaycomSft N PAYC 164.08 75.39 587 126.97 3233 130.03 122.00 +1.85 +58.1 Paylocity Q PCTY 88.47 41.15 488 63.61 1636 65.98 60.70 +.99 +34.9 PayData rs Q PYDS 4.00 1.43 47 1.82 175 1.84 1.62 +.12 -28.1 PayPal n Q PYPL 55 93.70 68.61 9104 86.76 36069 89.06 82.25 +3.25 +17.8spdvWirelss Q PDVW 45.00 22.50 45 42.00 255 45.00 40.43 +.14 +30.8 PeabodyE n N BTU .52 1.5 47.84 30.50 638 35.22 3546 36.13 34.54 +.74 -10.5 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.5 5.78 4.45 7 5.07 48 5.28 5.00 +.01 -6.1 PeapkGl Q PGC .20 .7 12 38.00 25.82 88 27.95 287 28.27 26.68 +.28 -20.2 Pearson N PSO .80e 6.7 12.73 8.94 321 11.93 1098 12.04 11.58 +.28 +21.5 Pebblebrk N PEB 1.52 4.4 19 41.65 31.05 874 34.18 5069 34.35 33.02 +.89 -8.0 Pebble pfC N PEBpC 1.63 6.7 26.05 23.93 7 24.30 24 24.78 24.30 -.38 -3.8 Pebbleb pfD N PEBpD 2.09 8.7 26.21 23.96 10 24.05 16 24.42 24.05 -.50 -6.6 Pedevco rs A PED 4.44 .26 40 1.80 234 1.96 1.61 +.13 +462.5 Pegasyst Q PEGA .12 .2 67.95 45.40 329 53.53 2262 58.13 52.57 -.68 +13.5 Pembina g N PBA 1.56 26 36.99 29.28 655 34.33 3171 35.35 33.18 +1.26 -5.1tPnnNtGm Q PENN 22 36.90 21.40 4417 20.92 15327 23.29 20.56 -2.28 -33.2 PennVa n Q PVAC 96.13 32.49 342 64.75 2132 72.30 60.16 -1.46 +65.6 PennantPk Q PNNT .72 10.2 8 7.84 6.29 231 7.05 901 7.27 7.03 +.02 +2.0 PenPkFR Q PFLT 1.14 8.7 11 14.32 12.00 68 13.06 505 13.20 12.76 +.30 -4.8 Penney N JCP 22 4.75 1.31 15178 1.34 53032 1.58 1.33 -.22 -57.6 PennsWd Q PWOD 1.88 4.5 16 50.00 39.55 7 41.82 28 43.46 41.59 -.48 -10.2 PennaRE N PEI .84 9.2 12 12.52 8.57 438 9.15 3169 9.18 8.77 +.40 -23.0 PenRE pfB N PEIpB 1.84 7.9 25.55 20.21 2 23.23 5 23.24 22.88 +.38 -7.7 PenRE pfC N PEIpC 1.80 8.0 26.63 19.44 11 22.64 33 22.65 22.10 +.59 -12.6 PenRE pfD N PEIpD 1.72 7.7 25.66 19.01 8 22.27 26 22.38 21.84 +.29 -11.3sPennyMac N PMT 1.88 9.0 22 20.91 14.87 361 20.80 2969 20.91 20.27 +.37 +29.4 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 6 25.18 43 25.25 25.01 +.07 -.2 PennyM pfB N PMTpB 25.45 23.68 13 24.98 107 24.99 24.62 +.25 -.8 PensarAc n Q WRLS 10.17 7.75 2 10.08 349 10.10 10.00 +.08 +4.2 PensrAc rt Q WRLSR .55 .29 15 .40 20 .42 .35 +.01 -21.0 PensarA un Q WRLSU 11.48 10.13 10.45 0 10.45 10.45 -.13 +1.3 Penske N PAG 1.48f 3.4 10 54.83 41.74 244 44.12 1481 45.55 43.72 -.68 -7.8 Pentair N PNR .70 1.6 13 74.84 36.06 1430 42.53 6215 43.39 41.48 +.90 -39.8 Penumbra n N PEN 167.35 82.55 442 150.20 3945 160.50 135.75 +12.45 +59.6 PeopUtdF Q PBCT .70 4.5 13 20.26 15.04 2990 15.70 16100 15.98 15.48 -.04 -16.0 PeopUtd pf Q PBCTP 1.41 5.6 28.99 24.72 7 25.13 52 25.19 24.85 +.18 -11.3 PeBcOH Q PEBO 1.20f 3.5 16 39.58 30.84 34 34.54 230 35.15 33.88 +.32 +5.9 PeopBNC Q PEBK .52 1.8 15 33.49 26.32 13 28.21 50 29.30 27.71 -.09 -8.1 PeopFSvc Q PFIS 1.32 3.1 15 52.00 39.01 6 42.07 85 43.19 40.36 +.86 -9.7 PeopUtah n Q PUB .44f 1.3 30 38.70 29.05 9 33.10 66 33.86 32.27 -.15 +9.2 PepperFd n Q KPFS 8.85 5.41 5.93 1 -15.3 PepsiCo Q PEP 3.71 3.2 34 122.51 95.94 5008 117.48 24844 117.71 111.28 +6.31 -2.0 Percptr Q PRCP .15 1.9 23 12.25 7.39 12 7.95 71 8.56 7.58 -.16 -18.0 Perficient Q PRFT 41 31.09 17.86 191 25.69 1154 26.09 24.74 +.59 +34.7 PerfFood n N PFGC 21 39.45 26.35 1106 32.63 6541 32.85 28.28 +3.25 -1.4 Performnt Q PFMT 3.52 1.50 19 1.53 60 1.79 1.50 -.20 -7.3 PerionNwk rs Q PERI 4.05 2.13 10 2.98 122 3.00 2.80 +.15 -3.6 PerkElm N PKI .28 .3 33 98.33 69.21 594 85.06 2949 87.09 80.97 +1.44 +16.3 PermRck n N PRT 16.69 11.75 24 12.60 117 12.80 12.47 +.02 -18.7tPermaFix Q PESI 5.15 3.29 20 3.25 54 3.76 3.25 -.25 -11.0 PermaPip Q PPIH 10.43 8.25 11 9.00 44 9.00 8.83 +.02 tPrmian N PBT .65e 9.1 20 10.30 7.33 180 7.12 413 7.59 7.01 -.28 -19.7tPermvRoy N PVL 1.45e 53.9 7 4.41 2.51 35 2.69 444 2.80 2.51 +.01 -14.6 Pernix hrs Q PTX 3.30 .59 294 .69 565 .82 .65 -.09 -71.4tPerrigo N PRGO .76 1.2 95.93 62.86 2560 64.07 14896 75.42 62.75 -7.40 -26.5 PershGld rs Q PGLC 3.10 .80 44 1.30 329 1.45 1.29 -.08 -45.8 Perspecta n N PRSP 26.64 19.84 519 23.39 2953 24.12 22.80 +.18 -4.7 PetIQ n Q PETQ 43.93 17.03 556 34.04 2107 34.65 30.01 +1.90 +55.9 PetMed Q PETS 1.08 3.8 15 57.80 27.20 347 28.09 2511 30.22 28.09 -.28 -38.3 PetChina N PTR .70e .9 85.02 65.51 51 74.25 327 77.24 73.85 +1.39 +6.2 PetrbrsA N PBR/A 15.51 7.55 11329 13.52 51141 15.16 13.10 -1.27 +37.5 Petrobras N PBR 17.20 9.02 28162 14.94 125340 16.51 14.52 -1.19 +45.2 Pfenex A PFNX 8.42 2.07 127 5.05 293 5.09 4.34 +.40 +89.8 Pfizer N PFE 1.36 3.1 18 45.81 33.20 24572 44.28 140790 44.61 42.69 +1.35 +22.3 PFSweb Q PFSW 11.86 5.90 45 6.75 193 7.77 6.65 -.47 -9.2 PhaseBio n Q PHAS 6.00 4.80 30 5.01 163 5.25 4.81 -.05 +.2 PhlpsSelEn N DSE 1.26 23.7 7.18 4.89 160 5.31 815 5.68 5.20 +.19 -9.2 PhibroAH Q PAHC .40 1.1 27 54.62 32.05 136 37.10 871 43.40 35.37 -5.19 +10.7 PhilaEn n N PESC PhilipMor N PM 4.56 5.1 22 111.25 76.21 5159 89.18 25989 90.88 88.08 +.43 -15.6 PhilipsNV N PHG .88e 2.3 46.67 35.09 805 38.25 4985 39.35 37.90 -.10 +1.2 Phillips66 N PSX 3.20f 3.2 12 123.97 89.14 2097 99.74 13871 103.48 97.29 +.73 -1.4 Phill66LP N PSXP 3.17f 6.5 18 56.48 44.40 305 49.11 1676 50.18 48.21 +.68 -6.2 PhxNMda N FENG 8.14 3.06 109 3.51 522 3.80 3.39 -.05 -45.9 PhotrIn Q PLAB 1 11.00 7.20 326 9.66 1345 10.21 9.50 -.52 +13.3 PhysRltTr N DOC .92 5.4 59 19.03 14.13 1208 17.09 5481 17.21 16.31 +.75 -3.8 PiedmLithn Q PLLL 17.98 9.00 2 9.01 4 9.57 9.01 -.35 -29.3 PiedmOfc N PDM .84 4.5 9 20.57 16.69 359 18.54 2831 18.77 17.90 +.67 -5.5 Pier 1 N PIR .28 17.0 5.92 1.36 157 1.65 1683 1.74 1.51 +.10 -60.1tPierisPhm Q PIRS 9.75 3.24 611 3.56 4400 4.45 3.24 -.84 -52.8 PilgrimsP Q PPC 9 38.39 16.01 1116 19.31 6388 19.67 18.49 +.58 -37.8 PimUS Eq n N MFUS 30.22 26.15 2 28.58 22 28.89 27.99 +.63 +3.5 Pim IntEq n N MFDX 28.41 23.23 3 24.09 42 24.46 23.99 +.07 -9.9 PimEmMkt N MFEM 28.32 21.67 16 22.57 50 23.39 22.44 -.31 -13.8 PimcoCA N PCQ .92 6.0 17.89 14.35 16 15.46 159 15.74 15.20 +.31 -10.5 PimcoCA2 N PCK .65 8.1 10.29 7.77 59 8.01 384 8.13 7.95 +.06 -21.2 PimcCA3 N PZC .72 7.5 11.05 9.10 23 9.63 189 9.63 9.34 +.30 -7.8 PimcoCp&I N PCN 1.35 7.6 19.25 16.03 79 17.81 384 18.20 17.53 +.23 +3.5 PimCpOp N PTY 1.56a 9.1 18.93 15.86 216 17.12 1138 17.45 17.09 -.07 +4.0 PimDyCrd N PCI 1.97 8.3 24.65 21.61 278 23.70 1777 23.94 23.33 +.25 +5.6 PimDyInco N PDI 2.65a 8.1 34.04 28.84 157 32.64 784 33.07 32.10 +.42 +8.6 PimcIncStr N PFL 1.08 9.7 12.54 10.77 59 11.14 269 11.43 11.14 -.20 -4.6 PimIncStr2 N PFN .96 9.4 10.89 9.80 108 10.22 809 10.41 10.21 -.10 -2.0 PimStPls N PGP 2.20 16.6 16.75 12.37 49 13.29 173 13.85 13.17 -.14 -13.6 PimcoHiI N PHK 1.24 14.9 9.04 7.19 503 8.35 2925 8.57 8.26 +.11 +11.9 PimIncOpp N PKO 2.28a 8.8 27.98 24.50 29 25.93 260 26.30 25.70 +.10 +.1 PimcoMuni N PMF .98 7.8 13.50 12.15 60 12.56 324 12.77 12.31 +.21 -3.4 PimcoMu2 N PML .78 6.1 13.56 11.80 109 12.71 434 12.79 12.57 +.13 -3.6 PimcMu3 N PMX .75 6.9 11.94 10.76 61 10.95 311 11.00 10.81 +.11 -5.4 PimcoNY N PNF .68 5.9 13.08 10.98 12 11.48 83 11.68 11.15 +.35 -10.2 PimcoNY2 N PNI .80 7.2 12.28 10.37 9 10.99 116 11.10 10.52 +.54 -8.4 PimcNY3 N PYN .63 7.3 10.25 8.26 11 8.66 46 8.70 8.46 +.19 -12.7 PimcoStrIn N RCS .96 10.3 10.31 8.62 84 9.33 519 9.64 9.30 +.02 +1.6 Pinduodou n Q PDD 30.48 17.00 4938 18.31 19462 21.39 18.01 -2.06 -31.4 PingtanM Q PME .04 1.5 17 4.20 1.71 53 2.67 313 2.70 2.15 +.19 -12.5 PinnaclFn Q PNFP .64 1.2 16 69.95 49.92 224 53.25 1573 54.35 52.28 -.04 -19.7 PinWst N PNW 2.95f 3.3 20 92.42 73.41 1281 88.47 7373 88.66 82.31 +6.09 +3.9tPintecTc n Q PT 15.10 10.01 2 11.70 14 11.80 10.01 +.05 -6.3 PionDvrsHi A HNW 1.38 9.7 15.94 13.81 15 14.25 124 14.43 13.92 +.29 -9.5 PionEnSvc N PES 6.35 1.90 534 2.84 3064 3.40 2.67 -.26 -6.9 PionFltRt N PHD .72 6.8 11.80 10.50 114 10.59 483 10.68 10.52 -.01 -7.7 PionHiIn N PHT 1.14 13.0 10.02 8.60 77 8.78 485 8.98 8.76 -.02 -9.6 PioMuAdv N MAV .84 7.9 11.69 10.18 26 10.68 250 10.68 10.36 +.30 -6.1 PioMunHi N MHI .84 7.7 12.04 10.65 81 10.95 292 10.99 10.76 +.18 -7.6 PioNtrl N PXD .32 .2 213.40 140.54 1690 159.82 13361 162.31 144.59 +12.92 -7.5 PioneerPw Q PPSI 28 7.95 4.40 25 5.50 33 5.50 4.80 +.43 -27.7 PiperJaf N PJC 1.50f 2.1 99.80 66.12 39 72.62 316 76.01 69.53 +2.27 -15.8 PitnyBw N PBI .75 9.4 5 14.80 6.43 1493 8.02 11181 8.23 7.90 -.07 -28.3 PitnyBw 43 N PBIpB 1.67 7.1 25.24 21.46 18 23.50 104 23.92 23.20 -.25 -3.6 PivotSft n N PVTL 31.24 15.11 1212 17.76 10440 19.61 17.44 -1.55 +12.9 Pixelwrks Q PXLW 7.05 3.15 139 4.21 1205 4.39 4.12 -.16 -33.5 PlainsAAP N PAA 1.95 8.5 37 27.70 18.38 2036 23.01 13867 24.56 22.38 +.66 +11.5 PlainsGP rs N PAGP 1.70 43 27.00 19.38 1378 22.05 8619 23.90 21.88 +.22 +.5sPlanetFit n N PLNT 2 57.66 25.56 975 54.99 9530 57.66 46.89 +6.70 +58.8 PlanetGrn A PLAG 11.51 .13 73 4.75 1318 6.12 4.48 -.05 +2598.9 Plantron N PLT .60 1.0 19 82.28 49.79 978 57.80 6101 62.97 52.54 -3.91 +14.7 PlatfmSpc N PAH 15 13.54 9.09 1881 11.07 20438 11.34 10.77 +.14 +11.6 PlatEag n Q EAGL 11.82 9.60 9.90 197 9.90 9.85 +.02 +1.5 PlatEag un Q EAGLU 11.00 8.00 57 10.40 97 10.40 10.20 +.15 +3.9 PlatGpM rs A PLG 1 .58 .08 961 .18 5867 .20 .18 -.00 -40.8 PlayAGS n N AGS 32.80 16.66 767 21.01 2017 24.37 19.88 -3.19 +13.6 PlayaHot n Q PLYA 11.69 8.15 283 8.59 1429 9.58 8.50 -.47 -20.4 Plexus Q PLXS 66.78 52.44 197 58.19 834 60.68 57.60 -1.99 -4.2 PlugPowr h Q PLUG 3.21 1.53 2939 1.87 11015 2.00 1.84 -.03 -20.8 PlumasBc Q PLBC .36 1.4 13 29.45 21.00 1 25.76 25 27.27 25.50 -.19 +11.0 Plurlsght n Q PS 38.37 19.25 620 21.23 3909 23.11 20.32 -.61 +6.2 PluristemT Q PSTI 1.65 1.06 88 1.19 1135 1.21 1.15 +.02 -13.8tPlymInd n A PLYM 1.50 11.7 18.98 12.18 7 12.85 110 13.82 12.18 -.74 -30.5 PlymInd pfA A PLYMpA 1.88 7.8 26.07 22.76 0 24.23 13 24.95 23.56 -.76 -3.7 PoageBksh Q PBSK .24 1.0 29 27.75 18.10 0 25.00 12 25.30 23.81 +.30 +19.0 PointrTel h Q PNTR 17 19.65 10.25 21 12.73 65 12.75 11.54 +.69 -31.6 PointsInt g Q PCOM 30 18.48 9.31 35 12.14 281 13.14 11.50 -1.02 +18.0 PolarPwr n Q POLA 6.85 4.01 20 6.00 64 6.11 5.78 +.08 +19.8 Polaris N PII 2.40 2.6 21 137.66 84.63 547 90.96 3722 97.67 90.00 -6.32 -26.6 Polarity rs Q PTE 41.22 11.54 199 13.41 1215 14.75 12.69 -1.08 -42.2 PolyMet g A PLM 1.36 .60 440 .90 3008 1.00 .88 -.03 +4.1 PolyOne N POL .78f 2.3 15 47.48 30.03 451 33.39 2070 35.19 32.96 -.30 -23.2 Pool Corp Q POOL 1.80f 1.2 28 175.87 117.51 233 147.95 1200 149.80 144.76 +2.87 +14.1 PopeRes Q POPE 4.00f 5.8 25 73.50 66.60 0 68.42 11 72.23 68.41 -2.53 -1.9sPopular Q BPOP 1.00 1.8 20 56.16 32.27 1320 56.01 4384 56.16 52.82 +3.11 +57.8 Popular pf Q BPOPN 1.68 6.7 25.77 23.21 1 25.10 15 25.50 24.99 -.18 +3.4 PopCpII pf Q BPOPM 1.53 6.3 25.00 21.77 8 24.26 14 24.62 24.24 -.34 +7.3 PortGE N POR 1.45 3.1 20 50.11 39.02 727 46.68 3138 46.87 44.75 +1.88 +2.4tPortolaPh Q PTLA 56.70 18.18 1935 21.95 13988 25.00 18.18 +2.18 -54.9 PostHldg N POST 24 101.43 70.66 1051 92.62 4448 92.82 89.32 +3.43 +16.9tPotbelly Q PBPB 14.15 10.91 1316 10.86 2318 11.92 10.00 -.80 -11.7 PotltchDel Q PCH 1.60 4.4 16 55.75 33.09 432 36.16 2465 37.46 35.67 -.97 -27.5 PowellInds Q POWL 1.04 3.2 41.42 22.80 12 32.51 223 33.43 29.18 +2.97 +13.5 PwrInteg Q POWI .64 1.1 29 82.70 47.35 190 57.75 1014 59.82 57.27 -.94 -21.5 PowrREIT A PW 6.92 5.50 2 5.66 18 6.02 5.63 -.19 -8.1 PwREIT pfA A PWpA 26.90 25.02 1 26.80 1 26.80 26.20 +1.00 +4.6 PS ModCon N PSMM 14.45 12.79 13.16 +.3 PSCrudeDS N DTO 106.27 45.69 17 67.75 33 68.70 60.87 +5.75 -23.7 PSBMetDL N BDD 11.60 6.52 1 6.88 3 6.98 6.82 +.08 -34.7 PSCrudeLg N OLO 7.17 4.20 6 5.70 11 5.95 5.64 -.26 +11.9 PSCrudeSh N SZO 90.00 44.71 61.00 -20.4 PSS&PVal N SPVU 37.53 32.58 34.33 -1.2 PSVrdoTF N PVI 26.18 24.51 24.94 +.1 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PSEmgMkt N PXH .49e 2.2 25.32 21.01 21.91 -1.9 PSDvxUS N PXF 1.11e 2.5 48.75 43.34 44.73 -1.5 PSAsxJ N PAF 1.91e 3.3 62.67 55.81 57.97 -1.6tPranBio rs Q PRAN 3.79 1.60 3 1.72 152 1.95 1.60 -.21 -44.9 Precipio n Q PRPO 1.75 .25 339 .28 2563 .30 .28 +.00 -76.5 PrecDrill N PDS .28 4.14 2.31 4248 2.61 8734 2.76 2.40 +.20 -13.6 PrecTh rs Q AIPT 2.00 .80 79 .93 496 .95 .85 +.06 -7.9 PfdAptCm N APTS 1.02 6.6 22.71 13.60 205 15.52 2537 16.43 14.00 -.42 -23.4 PfdBkLA Q PFBC 1.00 1.9 69.48 49.45 30 52.55 224 54.99 52.02 -.27 -10.6 PrefrmdLn Q PLPC .80 1.1 32 96.83 55.41 9 69.90 66 75.86 60.82 +6.36 -1.6 PremFin s Q PFBI .60 3.3 12 26.05 16.78 26 18.16 100 18.77 17.37 +.27 -9.6 Premier Q PINC 47.22 27.16 1135 41.37 5998 45.35 39.47 -3.49 +41.7 Presbia n Q LENS 7.14 .64 320 .91 541 1.21 .68 +.18 -75.9 Presidio n Q PSDO .16 1.2 19.74 11.97 165 13.45 817 14.26 12.86 -.11 -29.8 Prestige rs N PBH 3 48.24 27.84 391 39.81 2628 41.76 37.51 +2.08 -10.4 Pretium g N PVG 11.90 6.17 2514 7.54 10828 8.37 7.18 -.59 -33.9 PriceTR Q TROW 2.80 2.8 17 127.43 90.95 1682 98.48 7105 101.60 96.17 +1.55 -6.1 PrSmrt Q PSMT .70 1.0 28 94.45 67.02 128 68.97 830 71.85 67.99 -.64 -19.9 PrmEgy Q PNRG 80.50 47.10 2 76.00 2 77.01 75.80 -1.86 +47.6 Primerica N PRI 1.00 .9 14 128.35 87.80 133 117.61 1098 121.31 110.08 +4.14 +15.8 PrimoWtr Q PRMW 52 20.72 10.98 462 14.63 3746 17.84 13.69 -2.68 +16.4 Primoris Q PRIM .24 1.0 21 28.96 20.79 185 24.06 1309 24.50 21.01 +1.71 -11.5 PrinEdgAIn N YLD .75e 41.94 39.24 2 39.70 6 39.80 39.28 +.16 -3.8 PrinPrice Q PSET .16e 35.55 30.88 13 33.06 79 34.03 32.79 -.35 +2.7 PrinShHld Q PY .33e 34.81 30.10 4 31.87 59 32.19 31.25 +.32 -2.3 PrinHlIn ef Q BTEC 39.21 28.87 4 32.69 13 33.70 32.19 -.16 +3.9 PrinMill ef Q GENY .06e 39.30 32.21 4 34.60 54 36.09 34.20 -.63 -.4 Prin US SC Q PSC 36.86 29.21 8 32.02 22 33.32 31.75 +.08 +1.0 PrinActGl N GDVD 29.52 25.09 0 26.71 5 26.75 26.36 +.18 -4.6 Prn MegC n N USMC 28.66 24.58 12 27.64 37 27.82 26.89 +.92 +5.2tPrinSpec n N PREF 101.05 93.14 0 93.45 5 93.52 93.14 +.01 -6.9 PrinFncl Q PFG 2.16f 4.4 10 75.59 45.20 2888 49.30 10054 49.99 47.55 +1.74 -30.1 PrincREstI N PGZ 1.32m 7.6 18.85 16.21 8 17.27 50 17.40 17.08 +.21 +.5 PrinBio n Q PRNB 36.00 22.00 111 23.70 336 24.93 22.73 -.22 -27.4 PriorityTc Q PRTH 12.99 8.34 10.12 36 10.65 9.75 -.10 -.7 PriorTc un Q PRTHU 13.32 10.45 11.33 1 11.40 11.20 +.51 +6.7 ProAssur N PRA 1.24a 2.8 23 63.45 34.95 208 44.11 1309 48.28 43.79 -.01 -22.8 ProDex Q PDEX 33 13.40 6.05 174 12.08 218 12.50 9.01 +2.48 +77.6 ProLogis N PLD 1.92 2.8 28 68.20 58.28 2671 67.57 11991 67.62 64.34 +3.22 +4.7 ProPetr n N PUMP 22.88 14.00 1884 18.60 8951 19.50 17.24 +1.01 -7.7 ProPhaseL Q PRPH 1.00e 5.29 1.62 0 2.99 3 3.13 2.96 +.04 +73.0sProQRTher Q PRQR 24.00 2.75 177 19.08 1676 24.00 18.34 -3.32 +491.6 PrUltDow s N DDM 51.22 38.69 941 47.38 3829 48.44 44.75 +2.69 ProUltMC s N MVV 47.07 34.71 33 39.25 596 40.49 38.26 +.80 PrUltQQQ s N QLD 102.51 67.48 1789 84.41 7534 88.46 80.22 +1.78 +15.1 ProUltSP s N SSO .40e .3 129.98 97.35 1772 115.39 8208 118.18 110.18 +4.76 +5.4 PrUShCnG N SZK 17.35 12.80 2 14.87 5 14.97 14.60 -.25 +9.3 ProShtHY N SJB 23.91 22.45 147 22.89 329 22.92 22.70 -.05 -1.0tPro20 yrT N UBT 1.13e 1.7 85.80 65.00 6 66.60 164 66.72 65.00 +1.41 -20.3 Pro7-10yrT N UST .42e .8 58.51 51.12 12 51.69 38 51.76 51.32 +.10 -10.0 PrUltBio s Q BIB 70.82 46.86 176 53.50 780 57.31 52.49 -.27 -4.6 ProSShOG N DDG 25.56 20.60 22.76 1 24.20 22.76 -1.39 -.9 ProLCCre s N CSM .67e 1.0 72.92 63.01 24 68.62 116 69.53 67.22 +1.34 +2.8 ProUltTl s N LTL 50.54 35.57 1 40.50 2 41.99 40.20 +1.21 -6.2 ProHdgRep N HDG 46.26 43.36 1 44.33 14 44.84 44.29 -.06 -2.2 ProUltEM N EET 114.48 57.30 6 63.66 89 69.63 62.63 -2.90 -32.3 ProRafiLS N RALS .62e 1.7 38.00 35.36 5 36.33 31 36.69 35.99 +.04 -3.4 ProUSL7-10T N PST 23.95 21.23 60 23.67 375 23.86 23.65 -.07 +9.8 ProShtEafe N EFZ 28.96 23.78 39 27.72 334 27.83 27.23 +.01 +8.8 ProShtEM N EUM 21.76 16.23 764 20.50 3394 20.65 19.58 +.48 +14.2 ProUltEaf s N EFO 50.26 32.91 1 35.14 5 36.25 35.14 -.21 ProUEurop N UPV 66.95 42.65 46.87 1 47.00 46.87 +1.97 -20.0 ProShtBM N SBM 20.35 16.90 18.65 15 18.65 18.57 -.71 +5.5 ProUltSEM N EEV 9.43 6.82 8.17 -2.4 ProUltRE s N URE 70.33 50.79 3 64.38 129 65.09 61.61 +3.72 -2.4 ProUltFin s N UYG 47.86 35.78 28 41.17 206 42.02 39.01 +2.20 ProShtRE N REK 17.94 15.05 7 15.56 35 15.96 15.53 -.55 -1.7 ProShtChi50 N YXI 22.09 16.42 13 20.98 27 21.07 19.96 +.66 +9.0 ProUltSem s N USD 54.11 29.80 42 35.52 137 37.31 34.37 -.28 ProUltUt s N UPW 54.09 37.86 2 51.07 13 51.41 48.02 +3.00 +8.5 PrUltTech s N ROM 124.42 79.37 70 98.96 379 103.83 94.45 +1.12 +12.8 ProUltJpn s N EZJ 50.46 33.25 36.00 2 36.00 34.93 +.75 ProUltO&G N DIG .46e 1.3 47.42 30.80 290 34.62 934 36.64 33.42 +.71 -12.6 ProUltInd s N UXI 83.64 57.82 7 67.00 10 69.00 65.26 +2.83 -8.3 PrUltHCr s N RXL .63e .6 118.30 79.39 8 108.53 113 110.24 101.32 +7.65 +23.0 ProUCnsSv s N UCC 111.63 68.72 1 99.29 8 103.36 95.79 +5.30 +21.9 PrUCnsGd s N UGE 52.04 37.81 42.60 32 43.16 41.89 +1.06 -13.1 ProUBasM N UYM .15e .3 82.75 50.04 13 58.23 34 60.87 56.71 +1.42 -21.4 PrUlPR2K s N URTY 114.27 65.10 193 78.26 919 84.22 75.85 +.06 -5.0 PUltM400 s N UMDD .03e 138.31 88.00 3 105.29 27 109.56 101.46 +4.04 -9.9 ProUltSC s N SAA 134.63 89.60 10 104.45 14 108.57 103.09 -.05 +3.7 ProUPD30 s N UDOW 116.82 76.16 1252 101.93 4914 105.28 93.47 +8.52 +8.1 PrUltPQ s Q TQQQ 73.36 40.40 17068 53.62 75626 57.56 49.76 +1.57 +16.0 ProUlR2K s N UWM 89.24 61.29 134 69.91 782 73.40 68.45 +.09 -1.0 ProSht20Tr N TBF 24.43 21.62 337 24.13 1540 24.35 24.11 -.29 +10.3 PUltSP500 s N UPRO 58.95 38.87 5614 48.88 25199 50.70 45.65 +3.01 ProUChin50 N XPP 113.86 53.90 13 59.43 45 65.88 58.50 -3.42 -29.2 PrUSSilv s N ZSL 45.75 28.95 28 44.24 97 44.56 41.05 +3.41 +40.9 ProVixST rs N VIXY 46.84 21.24 1333 27.42 6201 30.44 25.99 -2.74 +18.4 PS Crde n N OILU 75.00 29.14 465 35.40 2257 43.36 34.38 -5.56 -4.9 PrUCrude rs N UCO 39.36 19.76 3646 24.04 19064 27.51 23.56 -2.39 +2.6 PrUltYen rs N YCL 65.77 53.53 53.72 1 54.60 53.72 -1.02 -6.5 PVixMTFut N VIXM 28.17 19.88 45 23.09 270 24.48 22.43 -1.45 +9.2 PrUltSilv N AGQ 36.55 21.93 155 22.41 525 24.20 22.20 -1.89 -33.8tPrUltShN s N KOLD 52.12 25.36 674 23.49 1322 26.92 22.12 -7.00 -40.8 ProUShGld N GLL 86.21 63.08 6 81.32 21 81.74 78.38 +2.94 +17.7 PrSUShAus N CROC 55.51 42.20 0 52.35 7 52.92 51.79 -.36 +14.5 PrUltShYen N YCS 79.34 64.93 6 78.92 103 79.16 77.42 +.97 +5.3 ProSUltGold N UGL 44.38 31.92 82 33.49 156 34.81 33.33 -1.36 -17.7 PrUShCrd s N SCO 29.67 12.29 2441 19.63 12186 19.97 17.15 +1.77 -20.1sProShtEuro N EUFX 43.13 38.37 1 43.24 2 43.25 42.97 +.22 +8.1 ProUltEuro N ULE 18.97 14.83 6 14.88 32 15.31 14.85 -.18 -14.8 ProUShEuro N EUO 24.68 19.46 131 24.56 590 24.65 23.93 +.28 +15.8 ProctGam N PG 2.87 3.1 23 93.14 70.73 10713 92.41 48714 92.67 89.82 +2.60 +.6tProDvrs h rs Q IPDN 6.63 2.35 4 2.41 21 2.82 1.52 -.19 -41.1 ProfirEng Q PFIE 1 5.30 1.72 103 2.45 785 2.66 2.25 +.20 +27.6 PrognicsPh Q PGNX 9.42 4.68 744 5.41 5742 5.79 4.72 +.13 -9.1 ProgrsSoft Q PRGS .62f 1.9 25 53.60 30.23 151 32.78 1011 33.37 31.83 +.57 -23.0sProgsvCp N PGR .69e .9 29 73.69 49.74 2305 73.19 14174 73.69 68.53 +4.81 +30.0 Proofpoint Q PFPT 130.27 75.92 810 89.28 3125 94.46 87.73 -2.45 +.5 ProsHldg N PRO 41.10 23.38 185 31.68 847 34.10 31.49 -1.23 +19.8 ProShtQQQ N PSQ 36.74 28.99 3324 31.43 13285 32.29 30.71 -.41 -11.7 ProShSP rs N SH 31.77 27.08 4712 28.54 29624 29.22 28.19 -.62 -5.4 PrUShSP rs N SDS 45.27 32.53 7376 35.91 31034 37.68 35.05 -1.64 -12.5 PUShtMdC N MZZ 21.30 15.55 3 18.20 16 18.73 17.73 -.48 -2.9 PrShRs2K rs N SRTY 38.75 20.36 905 27.72 4414 28.73 25.84 -.17 -14.3 PShtQQQ rs Q SQQQ .07p 23.48 10.83 41398 13.30 173022 14.49 12.43 -.59 -38.2 PrUShD3 rs N SDOW 23.75 13.54 4480 14.72 22839 16.14 14.26 -1.45 -24.5 PUltShtF rs N FINZ 10.50 6.46 6 7.55 160 7.99 7.25 -.77 -6.9 PrSUlhGM rs N GDXS 23.12 12.13 8 18.60 62 18.86 17.50 +1.14 +33.0 ProUShL20 N TBT 41.70 33.06 2379 40.70 11096 41.41 40.58 -.92 +20.5 PrShR2K rs N RWM 45.09 36.82 579 41.10 2282 41.55 40.12 -.03 -2.8 PrUShHC rs N RXD 32.33 21.36 4 22.38 17 24.28 22.21 -1.89 -25.6 PrUShCnS rs N SCC 27.96 16.35 7 17.65 8 17.65 17.65 -1.75 -27.1 PrUShRE rs N SRS 37.33 26.08 21 27.60 100 29.57 27.45 -1.88 -5.6 PUShtR2K N TWM 19.78 13.00 1314 16.08 4332 16.47 15.35 -.07 -7.9 PrUShtSC N SDD 17.69 10.94 4 13.78 10 13.90 13.17 +.04 -11.7 PS DecRt n N EMTY 38.59 29.57 2 30.54 7 31.52 30.00 -.82 -8.8 PUShtIndl N SIJ 19.18 13.48 2 16.59 14 17.26 16.07 -.53 -1.5 PS OnlSt n N CLIX 51.84 37.63 5 41.89 37 43.29 41.46 -.47 +6.6 PrShtSmC N SBB 36.36 29.00 32.04 16 32.62 32.04 -.54 -6.6 ProS Ris n Q EQRR .81e 1.8 52.12 41.71 45.56 2 46.03 45.15 +.88 -2.4 PUPShtMC N SMDD 12.40 7.66 14 9.61 37 10.02 9.24 -.38 -4.2 PrSh K1 n N OILK 28.82 21.02 107 22.61 155 24.13 22.40 -1.15 +4.4 PUShtEur N EPV 39.35 26.83 9 35.93 41 36.09 34.63 +.30 +16.0 PUShtJpn N EWV 32.00 22.75 6 29.97 19 30.20 28.78 -.03 +13.3 ProSPDvA N NOBL 1.00e 1.5 68.51 57.45 313 65.61 1717 66.02 63.83 +1.74 +2.5 PrUlNBio rs Q UBIO 46.35 23.94 59 29.04 286 32.13 28.40 -.52 -13.7 PUltShEafe N EFU 28.86 19.90 4 26.56 26 26.77 25.62 -.04 +16.5 PrUGMin rs N GDXX 47.81 21.89 4 25.76 30 27.97 25.62 -1.90 -38.8 PrUltBra rs N UBR 107.88 42.35 15 66.74 41 74.37 63.64 -7.96 -14.5 PrSht20yTr N TTT 33.06 25.65 59 31.86 610 32.71 31.74 -1.11 +19.8 ProGblInf N TOLZ 1.63e 4.0 44.20 39.30 15 40.99 42 41.56 40.37 +.81 -4.4 PUltShOG N DUG 45.82 27.88 84 36.16 318 37.43 34.30 -.91 -2.3 PS MngdF N FUT 40.79 39.00 0 40.33 4 40.33 40.00 +.41 +.1 PrGPrEq bt A PEX 1.53e 4.5 41.90 32.84 0 34.15 12 34.53 33.89 +.19 -4.7 ProEurDiv N EUDV .15p 44.13 37.70 39.34 6 39.77 38.88 +.26 -5.8 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 12 67.00 72 67.75 66.80 +.11 -.4 ProSPxTch N SPXT .23p 56.14 49.61 1 53.02 1 53.07 52.02 +1.20 +1.4 ProSPxHC N SPXV .24p 60.55 53.75 1 57.45 2 58.31 56.45 -.36 +5.5 ProMerger N MRGR .12e .3 36.72 34.73 0 36.52 14 36.72 36.40 +.16 +.7 ProSPxFin N SPXN .23p 59.89 52.35 57.77 0 57.77 57.77 +3.57 +6.4 ProSPxEgy N SPXE .22p 61.53 44.29 3 58.49 4 58.66 57.08 +.88 +3.6 PrUltPFn N FINU .29e .3 134.30 69.34 7 87.50 64 90.52 80.46 +7.57 -17.0 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 17 74.61 341 75.05 73.74 +.12 -3.1 ProSht7-10y N TBX 29.79 28.03 1 29.65 80 29.76 29.64 -.02 +4.7 PrSPMCDv N REGL .65e 1.2 58.48 50.27 33 55.93 140 56.38 55.00 +.94 +2.6 ProSR2KDv N SMDV .47e 60.37 51.18 12 58.40 161 58.92 56.95 +1.46 +5.8 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 73.61 1 73.72 73.61 -.14 -4.3 ProUltHY N UJB 1.72e 2.7 68.43 62.89 0 64.82 1 65.06 64.37 +.83 -1.1 PrUShtUtl N SDP 31.15 21.26 2 21.90 12 23.59 21.60 -1.32 -13.2 PrUltShtTc N REW 17.75 10.55 19 12.52 134 13.10 11.90 -.20 -23.9 PrUShtFn N SKF 23.59 17.93 10 19.81 178 21.02 19.50 -1.29 -5.2 ProUShBio Q BIS .02p 24.92 15.38 85 19.36 248 19.76 18.09 +.11 -12.2 ProMornAlt N ALTS .38e 1.0 38.91 36.65 1 37.34 9 37.58 37.12 +.30 -1.8 Pro30BEI N RINF .58e 2.0 30.08 27.28 6 29.08 41 29.23 28.92 +.40 +4.9 PS EMkDv N EMDV 64.49 48.85 1 51.89 12 54.20 51.89 -.46 -11.4tProCdNASh A WYDE 33.50 31.66 0 31.90 5 31.96 31.66 +.06 -1.5 ProspctCap Q PSEC .72 10.3 8 7.60 5.61 2291 7.02 11407 7.12 6.70 +.32 +4.2 ProsCap 24 N PBB 1.56 6.2 26.13 24.74 33 25.00 110 25.15 24.94 -.02 -3.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 52

ProspBcsh N PB 1.64f 2.4 18 79.20 60.15 410 69.13 2238 70.34 67.12 +1.66 -1.3 ProtagTh n Q PTGX 23.97 5.50 115 9.70 490 9.85 7.87 +1.63 -53.4 Protalix A PLX .83 .38 576 .45 2194 .50 .41 -.05 -31.9tProtctInsA Q PTVCA 1.12 5.2 49 24.86 20.77 0 21.55 27 21.55 20.77 -11.1 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 18.64 13 22.84 89 23.50 22.55 -.25 -4.6 ProteonTh Q PRTO 2.90 1.50 37 1.73 123 1.80 1.66 +.07 -8.9 Proteos n Q PTI 16 10.38 1.41 659 7.02 4556 7.29 6.50 -.01 +20.4 Prothena Q PRTA 62.99 10.43 507 12.41 2292 13.64 11.90 -.95 -66.9 ProtoLabs N PRLB 65 166.60 82.93 101 124.90 703 129.02 121.96 +.79 +21.3 Provent n Q PRVB 8.00 2.52 21 3.16 275 3.74 3.09 -.07 -34.3 ProvidSv Q PRSC 16 83.90 53.20 44 71.10 253 75.61 65.10 +5.03 +19.8 ProvidBc n Q PVBC 30.80 21.90 10 25.40 56 28.00 24.94 -.66 -4.0 ProvFnH Q PROV .56 3.2 18 19.78 16.70 3 17.43 27 17.65 17.24 -.08 -5.3 ProvidFS N PFS .84 3.3 16 29.12 22.22 130 25.19 1297 25.63 24.46 +.54 -6.6 PrudntlBcp Q PBIP .20a 1.1 89 19.87 16.04 6 17.75 20 18.00 17.28 -.10 +.9 Prudentl N PRU 3.60 3.8 10 127.14 89.33 2674 95.85 13989 100.85 95.23 -.06 -16.6 PrudFn 52 N PJH 1.44 5.8 26.09 24.00 14 24.80 85 24.97 24.72 +.08 -1.8 PrudtlF 53 N PRH 1.43 5.8 25.80 23.85 49 24.68 135 24.77 24.57 -.06 -2.4 PruUK pf N PUKp 1.69 6.6 27.17 25.47 9 25.77 36 25.77 25.57 +.14 -1.6 PruUK pfA N PUKpA 1.63 6.3 26.99 25.35 1 25.64 35 25.70 25.58 +.06 -1.7 Prud UK N PUK 1.49e 3.6 55.36 37.85 119 41.74 768 42.35 40.89 -.24 -17.8 PsychmCp Q PMD .72 3.9 17 22.88 16.11 20 18.29 53 18.55 17.69 +.61 -11.1 PSEG N PEG 1.80 3.3 19 56.68 46.19 4986 53.79 18897 53.91 52.33 +.81 +4.4 PubStrg N PSA 6.80 3.3 22 234.90 180.48 840 206.35 5162 207.91 199.37 +7.12 -1.3 PubSt pfU N PSApU 1.41 5.7 25.55 23.58 4 24.64 59 24.77 24.33 +.19 -2.0 PubSt pfV N PSApV 1.34 5.7 25.67 22.57 12 23.33 103 23.50 23.10 +.03 -7.5 PubSt pfW N PSApW 1.30 5.7 25.60 21.38 12 22.70 96 22.95 22.50 +.09 -9.2 PubSt pfX N PSApX 1.30 5.7 25.69 21.84 9 22.72 38 22.96 22.66 +.01 -9.1 PubSt pfY N PSApY 1.59 6.2 27.09 25.16 4 25.51 47 25.54 25.44 +.10 -4.1 PubSt pfZ N PSApZ 1.50 5.9 27.56 25.00 3 25.59 30 25.60 25.48 +.13 -3.3 PubSt pfG N PSApG 25.63 21.57 4 23.00 113 23.96 22.62 +.15 -7.8 PubSt pfF N PSApF 1.29 5.7 25.69 21.57 15 22.69 81 22.97 22.50 +.12 -9.3 PubSt pfE N PSApE 1.23 5.7 25.48 20.89 20 21.75 86 22.04 21.63 +.02 -12.6 PubSt pfD N PSApD 1.24 5.7 25.41 21.14 8 21.89 85 22.14 21.68 +.04 -12.5 PubSt pfC N PSApC 26.45 21.90 3 22.53 45 23.04 22.53 -.45 -11.5 PubSt pfB N PSApB 26.69 22.83 9 23.76 81 23.97 23.51 +.34 -7.5 PubSt pfA N PSApA 1.47 5.8 27.79 24.65 6 25.39 36 25.59 25.36 +.05 -4.3 Pulmatrix Q PULM 2.17 .28 366 .40 1665 .44 .38 -.01 -71.5 PulseBio n Q PLSE 34.82 8.60 95 12.51 290 14.40 12.35 -1.34 -47.0 PulteGrp N PHM .36 1.5 14 35.21 20.64 5815 24.44 28958 25.13 23.50 +.17 -26.5 PumaBiotc Q PBYI 136.90 17.60 1143 23.37 13945 23.71 19.53 +3.30 -76.4 PureAcq n Q PACQ 9.80 9.59 100 9.76 290 9.80 9.71 -.01 +.7sPureAcq un Q PACQU 10.42 10.08 10.42 129 10.42 10.35 +.10 +3.0 PureCycle Q PCYO 11.74 6.65 24 10.96 116 11.17 9.84 +.87 +31.3 PureStrg n N PSTG 29.14 15.81 3305 20.81 14695 22.50 20.05 +.15 +31.2 PurplInv n Q PRPL 13.90 4.71 7 5.30 62 5.75 4.99 +.05 -47.3tPMMI N PMM .44 6.4 7.60 6.54 109 6.78 589 6.80 6.54 +.21 -8.5 PMIIT N PIM .31 7.0 4.86 4.34 126 4.43 683 4.44 4.36 +.08 -7.1 PMOT N PMO .71 6.4 12.75 10.85 85 11.15 355 11.17 10.95 +.20 -9.7 PPrIT N PPT .31 6.3 5.50 4.85 275 4.97 1273 5.03 4.91 +.07 -6.8tPuxin n N NEW 35.00 6.80 64 6.99 338 7.69 6.67 -.23 -66.7 PyxisTnkr Q PXS 74 12.22 .74 3428 2.22 8758 3.00 1.69 -.84 -31.1 PyxusInt N PYX 52.43 12.00 2712 15.38 13848 27.40 15.11 -7.61 +16.1 PzenaInv N PZN .41e 4.0 20 13.15 8.61 79 10.23 167 10.48 9.93 +.03 -4.1 Q2 Hldgs N QTWO 67.10 36.25 503 52.64 2550 55.93 51.06 -.56 +42.8 QAD Inc B Q QADB .24 .8 49.40 26.72 3 31.34 7 32.05 29.60 +.96 +1.6 QAD A Q QADA .29 .7 61.80 34.90 36 42.90 180 43.65 40.19 +1.31 +10.4 QCR Hld Q QCRH .24 .6 14 49.60 34.25 40 37.37 163 39.80 37.03 -.38 -12.8 QEP Res N QEP .08 .9 26 13.77 7.04 7862 9.08 39749 10.51 8.80 -.13 -5.1 QIAGEN N QGEN 40 39.45 30.64 599 35.97 7267 37.14 35.61 -.87 +16.3 QIWI plc Q QIWI .84e 6.6 12 20.05 11.61 85 12.75 479 13.59 12.61 -.33 -26.4 QTS RltTr N QTS 1.64 4.0 61.55 31.58 198 40.51 1437 41.49 39.67 +.96 -25.2 QTS Rlt pfA N QTSpA 1.78 7.1 25.84 24.78 1 24.98 30 25.08 24.95 +.06 QTS Rlt pfB N QTSpB 1.63 1.6 106.39 95.21 0 101.90 48 102.75 100.25 +1.91 Qorvo Q QRVO 81 86.84 64.53 2442 68.15 8835 73.00 66.20 -5.85 +2.3tQuadGrph N QUAD 1.20 7.1 8 31.29 15.36 601 16.91 7589 18.01 15.36 -.92 -25.2 QuakerCh N KWR 1.48 .7 41 211.14 137.95 36 204.86 325 209.26 199.09 +.95 +35.9 Qualcom Q QCOM 2.48 4.4 76.50 48.56 21741 56.72 95786 64.34 56.19 -6.61 -11.4tQualstar rs Q QBAK 13.50 5.12 28 5.54 163 7.08 5.12 -.75 -34.1 Qualys Q QLYS 73 98.30 55.05 281 74.53 1517 77.28 70.95 -.30 +25.6 QuanexBld N NX .32f 2.1 20 24.60 14.68 127 15.55 931 15.87 15.30 +.15 -33.5 QuantaSvc N PWR 23 40.11 30.26 1813 34.84 7512 35.82 33.98 +.46 -10.9 Quantenn n Q QTNA 19.41 9.60 399 16.89 1830 18.10 16.86 -.87 +38.4 Quanterx n Q QTRX 24.81 13.00 71 16.76 335 18.98 16.36 -.73 -21.9 QntmDSS rs N QTM 36 6.56 1.58 415 2.85 1539 2.87 2.23 +.54 -49.4 Qu Insp100 n N BIBL 29.74 24.06 2 26.15 61 26.41 25.55 +.58 +.2 QnForSm n N FFSG 27.44 24.18 7 25.48 54 25.87 25.17 +.23 -1.2 QnForTcG n N FFTG 26.55 22.85 6 24.04 49 24.28 23.42 +.40 -6.0 MainSecR n N SECT 30.14 25.64 23 27.24 257 27.59 26.78 +.39 -.4 InspCpBd n N IBD 28.29 23.80 8 24.30 33 24.36 24.16 +.10 -3.7 QuaInsp n N ISMD 31.78 24.65 60 27.01 93 27.52 26.76 -.02 +2.1 QuaInsLg n N BLES 30.44 25.23 6 26.59 46 27.25 26.47 -.08 -6.5 FormInco n N FFTI 27.57 23.67 26 23.80 204 23.91 23.70 +.02 -4.6 FrmHdGr n N FFHG 30.36 25.76 7 27.78 56 28.18 27.35 +.51 +.9 QuanReal n N QXRR 26.19 22.76 23.18 5 23.18 22.92 +.42 -8.3 QuanDyn n N XUSA 31.07 26.86 0 30.25 23 30.91 30.22 -.19 +8.3 QuanMulT n N QXTR 26.83 24.56 25.25 36 25.25 24.89 +.33 -2.9 QuanMulIn n N QXMI 26.53 24.32 24.55 8 24.60 24.44 +.22 -4.4 QuanGrw n N QXGG 29.27 26.36 1 28.32 25 28.42 28.16 +.20 +1.9 Quartrhill g Q QTRH .05 3 2.12 1.01 201 1.21 343 1.32 1.11 -.07 -34.2 Qudian n N QD 9 29.30 4.00 695 4.20 3915 4.80 4.16 -.47 -66.5 QstDiag N DGX 2.00 2.1 18 116.49 90.31 719 97.33 5024 98.25 93.51 +3.95 -1.2 QuestRes rs Q QRHC 3.10 1.11 5 2.27 30 2.45 2.20 -.01 -1.3 QuickLog h Q QUIK 2.22 .78 142 1.05 836 1.10 .95 +.09 -39.7 Quidel Q QDEL 77.63 33.01 246 66.06 1666 69.97 57.04 -.62 +52.4sQuinStreet Q QNST 92 17.75 8.24 1009 17.00 4814 17.75 16.33 -.23 +102.9 QuintEn n N QES 10.67 5.36 9 6.47 61 7.11 6.20 +.07 -28.1 Qumu Cp Q QUMU 3.15 1.42 44 2.60 139 2.64 2.22 +.25 +9.7 QuormHl n N QHC 10.00 3.80 174 5.59 1087 5.74 4.27 +.79 -10.4 Quotinet Q QTNT 9.02 2.78 79 6.50 966 7.08 5.80 +31.3 QuotientTc N QUOT 15.98 10.35 637 12.80 4383 13.52 12.43 -.20 +8.9 QuratRet A Q QRTEA 22 29.11 20.00 4915 24.52 18990 25.03 22.25 +1.49 +.4 QuratRet B Q QRTEB 24 28.90 19.62 0 23.17 3 23.40 23.17 +.11 -5.6 Qutoutiao n Q QTT 20.39 5.09 248 5.96 1098 6.16 5.73 +.03 -62.7 Qwest 54 N CTV 1.72 7.0 25.20 20.64 33 24.45 177 24.65 24.11 +.34 +3.9 Qwest53 N CTY 1.53 7.2 24.58 18.66 29 21.20 221 21.67 21.16 -.15 -3.6 Qwest 25 N CTZ 1.66 7.1 24.87 20.17 27 23.36 137 23.56 23.05 +.27 +3.2 Qwest 56 N CTAA 26.26 21.51 17 25.00 87 25.42 24.66 -.02 +1.2 Qwest57 n N CTDD 25.05 20.51 42 23.12 198 23.57 23.03 -.02 +1.0 Qwest56 n N CTBB 24.39 19.86 84 22.21 315 22.68 22.17 -.01 -1.4R -:R1 RCM n Q RCM 11.00 3.56 1092 8.76 7248 9.51 7.48 +.39 +98.6 RAIT Fn 24 N RFT 1.91 11.3 21.00 15.99 16.91 -11.4 RBB Bcp n Q RBB .36 1.6 33.62 19.43 35 21.87 132 22.58 21.20 +.43 -20.1 RBC Bear Q ROLL 51 169.84 111.61 79 160.10 601 168.82 155.75 -8.24 +26.7 RCI Hosp Q RICK .12 .5 10 34.84 25.27 53 26.33 156 27.02 25.52 -.11 -5.9 RCM Q RCMT 1.00e 20 7.50 3.41 19 4.17 70 4.52 4.08 +.11 -33.3 RELX plc s N RELX .54e 2.6 24.03 19.23 974 20.36 1841 20.39 19.86 +.52 -14.1 RF Inds Q RFIL .08 .9 14 12.75 2.25 102 8.50 248 8.55 7.81 +.49 +214.8 RGC Res s Q RGCO .62 2.2 33 31.33 22.16 3 28.03 19 29.02 28.01 -.05 +3.5 RH N RH 28 164.49 74.50 730 125.39 3708 132.52 118.21 +.48 +45.4 RLI Corp N RLI .88 1.2 30 79.98 56.94 139 74.01 701 75.88 72.09 +1.41 +22.0 RLJ LodgT N RLJ 1.32 6.6 14 23.97 18.68 1279 20.04 7287 20.56 18.99 +.86 -8.8 RLJ Lod pfA N RLJpA .49 1.9 28.20 25.19 17 25.82 215 26.00 25.49 +.32 -4.4 RMR Gp h Q RMR 1.40f 1.9 42 98.00 52.81 65 75.54 180 78.39 71.96 -1.51 +27.4 RPC N RES .40 2.9 18 27.07 12.96 1287 13.84 7231 15.23 13.65 -.79 -45.8 RPM N RPM 1.40f 2.2 29 68.13 46.36 653 63.14 6751 64.25 62.34 +.63 +20.5 RTI Surg Q RTIX 5.10 3.90 49 4.63 802 4.85 4.43 +.10 +12.9 RXI Phm rs Q RXII 7.70 .40 5211 .43 18988 .50 .42 +.01 -92.2 RYB Edu n N RYB 30.50 15.50 150 16.84 444 18.38 16.36 -1.08 -.2 RaPhrm n Q RARX 19.43 4.78 357 11.97 1648 15.20 11.56 -3.11 +40.8 RadNet Q RDNT 84 16.54 9.50 791 13.40 1655 15.33 13.01 -1.25 +32.7 RadaElc rs Q RADA 3.86 1.77 25 2.79 259 2.88 2.73 -.05 -9.4tRadcom Q RDCM 22 21.80 8.98 81 8.73 203 9.99 8.51 -.85 -56.0 RadiSys Q RSYS 1.65 .53 415 1.54 1142 1.55 1.50 +.02 +53.2 RadianGrp N RDN .01 .1 11 23.49 14.06 1368 19.43 5009 20.18 18.81 +.45 -5.7 RadiantLog A RLGT 33 6.09 3.46 282 5.69 926 5.91 5.16 +.28 +23.7 RadLog pfA A RLGTpA 2.44 9.6 26.51 23.56 5 25.39 16 25.42 25.23 +.09 -1.9tRadiusHlth Q RDUS 41.16 15.74 877 15.70 4257 18.58 15.67 -2.58 -50.6 Radware Q RDWR 28.50 18.00 327 24.60 1742 25.65 22.89 +1.23 +26.8 RafaelHl n A RFL 10.31 3.05 6 8.32 35 9.00 8.15 -.06 +69.8 RLauren N RL 2.50 2.0 18 147.79 83.91 2079 123.93 13602 137.34 120.17 -10.10 +19.5 RamacoRs n Q METC 9.35 3.81 250 5.96 892 7.93 5.75 -1.81 -13.4 Rambus Q RMBS 15.50 7.30 505 8.81 2978 9.31 8.77 -.45 -38.0 RamcoG N RPT .88 6.5 14 15.00 11.15 446 13.49 2680 13.66 13.06 +.45 -8.4 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 0 53.99 11 53.99 53.00 +1.61 -6.4 RandCap Q RAND 3 3.50 2.05 2.59 15 2.59 2.50 +.09 -14.2 Randgold Q GOLD 2.00f 2.5 33 104.05 59.90 993 81.15 3635 86.00 79.80 -1.17 -17.9 RandBcp n Q RNDB 17.45 14.75 15.33 4 15.33 15.25 +.08 -.2 RangeRs N RRC .08 .5 19 19.38 11.93 10624 17.70 35964 17.83 16.78 +1.31 +3.8 RngrEnS n N RNGR 12.24 6.35 3 7.70 37 7.73 6.54 +1.25 -16.6 Rapid7 n Q RPD 39.40 17.43 543 34.72 4097 38.00 33.34 -.55 +86.1 RaveRest Q RAVE 15 2.33 1.09 6 1.34 75 1.45 1.30 -.02 -8.4 RavenInds Q RAVN .52 1.2 1 49.80 31.45 69 44.51 651 46.54 44.17 -.15 +29.6 RJamesFn N RJF .88f 1.1 17 102.17 71.93 779 79.50 6329 82.40 78.80 +.41 -10.7 RayAdvM N RYAM .28 2.0 7 22.96 11.65 1419 13.77 6501 14.35 11.75 +.77 -32.7tRayAdv pfA N RYAMpA 2.00 2.0 157.11 88.40 2 100.79 60 103.40 88.40 +4.85 -30.0 Rayonier N RYN 1.08 3.5 33 39.73 29.27 488 31.27 2767 31.82 30.57 -.18 -1.1 Raytheon N RTN 3.47 1.8 27 229.75 165.00 1382 188.02 9531 188.66 182.07 +6.47 +.5tReShape rs Q RSLS 3887.10 2.52 686 2.22 12799 2.94 1.85 -.44 -99.9 ReadIntlA Q RDI 11 17.50 13.91 51 15.00 1091 15.95 14.09 +.65 -10.2 ReadgIntB Q RDIB 19 34.64 20.10 1 24.78 9 31.51 24.78 -6.37 +7.7 ReadyCap n N RC 1.60f 10.7 31 17.30 13.55 163 14.91 542 15.37 13.92 -.22 -1.6 ReadyC23 N RCA 1.75 7.0 26.58 24.58 0 25.10 38 25.30 24.67 -.20 -2.1 ReadyC21 N RCP 1.63 6.4 25.85 25.16 6 25.55 12 25.59 25.44 +.08 -.5 RealGSol h Q RGSE 1.95 .30 13493 .43 46324 .46 .34 -.01 -71.3 RealNetwk Q RNWK 4.73 1.80 31 2.33 1768 2.44 1.91 +.23 -31.9 RealityETF N DIVY .46p 28.89 25.79 14 26.61 45 26.92 26.43 +.09 +2.1 RltDvcDiv N LEAD 34.85 29.87 0 32.69 23 32.97 31.92 +.51 +2.3 RealDivc n N DFND 28.64 25.99 27.77 1 27.77 27.43 +.22 +1.9 RealDivG n N GARD 26.84 23.26 2 23.68 21 23.72 23.52 -.16 -5.2 Rl NxtEc n Q BLCN 25.05 20.16 7 21.67 81 22.20 21.45 -.01 -10.7 RealitCh n Q BCNA 24.47 18.22 19.67 1 19.67 19.51 -.01 -18.7 RealmTh n Q RLM 13.00 2.06 5 2.45 160 3.40 2.32 -.09 -63.6tRealogy N RLGY .27p 1.5 11 28.07 17.43 1610 18.19 12371 19.29 17.43 +.43 -31.4 RealPage Q RP 66 66.25 42.70 1092 51.03 4990 55.94 49.85 -4.27 +15.2sRltyInco N O 2.53 4.0 35 62.50 47.25 1466 62.76 8939 62.96 60.36 +2.50 +10.1 ReataPh n Q RETA 99.50 19.31 207 65.78 1249 73.17 60.05 +3.68 +132.3 ReavesUtl A UTG 1.82 5.8 31.77 27.13 136 31.20 740 31.52 30.30 +.91 +.8 ReconTech Q RCON 5.36 1.03 40 1.16 289 1.22 1.05 +.04 -10.8 RecroPhm Q REPH 13.05 4.78 116 7.35 774 7.47 6.82 +.35 -20.5 RedHat N RHT 177.70 115.31 1927 173.75 14229 174.75 171.30 +1.51 +44.7 RedLionH N RLH 14.75 7.95 65 9.05 684 11.84 8.90 -2.64 -8.1 RedRobin Q RRGB 20 67.75 30.02 169 34.58 2073 36.89 30.56 +2.88 -38.7 RedRkRs n Q RRR .40 1.7 36.99 21.20 2162 23.78 8160 26.30 23.11 -1.13 -29.5 RedViolt n Q RDVT 46.40 4.35 28 6.01 111 6.22 5.69 +.05 -87.0tRedfin n Q RDFN 31.50 14.46 3651 15.06 10031 16.67 13.50 -.96 -51.9 RedhillBio Q RDHL 11.49 4.30 81 8.56 396 8.99 7.91 +.17 +66.5 RedwdTr N RWT 1.20 7.1 12 17.50 14.29 607 16.83 3584 16.87 16.23 +.38 +13.6 Reeds A REED 3.95 1.30 11 2.68 273 2.92 2.48 +.07 +72.8 RegalBel N RBC 1.12 1.5 13 86.75 67.84 415 76.72 1842 79.25 74.79 +1.23 +.2 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 556 65.25 4502 65.66 62.96 +2.44 -5.7 Regenrn Q REGN 25 432.50 281.89 544 356.66 3878 367.00 349.59 +4.07 -5.1 RegnxBio n Q RGNX 48 85.10 23.25 333 66.37 2126 73.81 65.05 -4.23 +99.6 RegHlthPr A RHE 3 .88 .10 267 .17 1508 .18 .17 +.00 -.6 RegHlt pfA A RHEpA 2.72 115.3 12.90 1.25 0 2.36 26 2.45 1.96 -.07 -70.5 RegnlMgt N RM 12 37.21 21.50 47 28.08 180 30.13 27.71 -1.46 +6.7 RegionsFn N RF .56 3.2 15 20.21 15.06 17214 17.24 64597 17.88 17.13 -.02 -.2 Regions pfA N RFpA 1.59 6.3 25.89 24.97 20 25.33 128 25.35 25.22 +.03 -.1 Regns pfB N RFpB 1.59 6.0 29.72 25.60 17 26.43 147 26.61 26.30 -.01 -7.0 Regis Cp N RGS 19 22.40 13.79 283 17.97 1390 18.13 16.75 +1.05 +17.0tRegulusT rs Q RGLS 17.28 1.71 154 1.65 3466 2.24 1.57 -.22 -86.8 ReinsGrp N RGA 2.40f 1.6 13 165.12 127.84 224 148.76 1501 150.86 142.91 +5.75 -4.6 ReinsGp42 N RZA 1.55 5.9 28.77 25.85 15 26.34 111 26.41 26.14 +.20 -4.3 ReinsG56 n N RZB 1.44 5.7 28.96 24.96 12 25.22 72 25.25 25.03 +.19 -9.9 RelStlAl N RS 2.00 2.5 18 97.41 72.69 676 81.06 2190 83.67 79.56 -1.08 -5.5tReliantBcp Q RBNC .32 1.5 21 30.00 21.90 10 21.21 34 23.50 20.49 -2.21 -17.3 Reliv In rs Q RELV 8.44 3.72 14 4.76 25 5.00 4.76 -.23 -.2 RemarkHld Q MARK 15.10 2.05 182 3.73 1346 4.57 2.51 +1.19 -61.7tRemaxHld N RMAX .80 2.5 36 61.27 33.27 144 32.63 831 35.81 32.23 -2.50 -32.7 RenaisIPO N IPO .02e .1 31.67 24.81 0 26.86 5 27.50 26.42 +.23 -4.8 RenIntIPO N IPOS .24e 1.2 27.06 20.11 20.49 1 20.55 20.32 +.24 -16.0 RenaisRe N RNR 1.32 1.1 142.56 116.50 199 124.92 1331 129.96 123.14 +.79 -.5 RenRe prE N RNRpE 1.34 5.6 25.70 22.51 10 23.87 64 23.94 23.33 -.03 -5.1 RenRe prC N RNRpC 1.52 6.0 26.00 24.90 13 25.39 37 25.46 25.27 +.03 -.5 Renasant Q RNST .84f 2.3 14 49.78 32.01 152 35.92 776 36.60 35.16 +.18 -12.2 ReneSola rs N SOL 3.79 1.31 12 1.63 212 1.97 1.53 -.02 -38.7 RenewEn Q REGI 5 32.52 9.50 459 25.71 4396 29.79 23.20 -2.98 +117.9 RenminTi rs Q ABAC 3.70 1.50 3 1.73 23 1.73 1.65 +.00 -41.4 RennFund A RCG 2.20 1.13 12 1.66 64 1.69 1.55 +.01 +10.4 Renren rs N RENN 3.19 .73 45 1.42 492 1.69 1.40 -.04 +50.3 RentACt Q RCII .32 2.2 24 14.94 7.22 272 14.43 4375 14.51 14.05 +.26 +30.0sReplgn Q RGEN 70.50 29.56 429 67.74 4171 70.50 64.50 +1.52 +86.7 Replimun n Q REPL 23.55 10.52 11 14.41 108 16.87 13.16 +.34 -4.9 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 9 45.32 53 46.68 44.35 -1.09 +19.2 RepFBcp Q FRBK 48 9.75 6.41 57 6.73 388 7.03 6.69 -.08 -20.4 RepubSvc N RSG 1.50f 2.0 34 75.82 60.26 1061 74.74 5831 74.91 71.70 +3.11 +10.5 resTORbi n Q TORC 21.10 7.55 51 11.36 396 12.72 10.91 -.05 -32.7 RschFrnt Q REFR 1.95 .60 137 1.25 196 1.36 1.10 -.05 +20.2 ResidioTc n N REZI 28.67 19.31 2077 21.97 18784 25.01 21.46 -1.81 -14.9 ResMed N RMD 1.48f 1.4 52 116.64 81.52 462 106.94 3462 108.78 104.40 +1.23 +26.3 ResolEn rs N REN 39.28 24.60 350 30.35 1783 32.93 29.81 +.06 -3.6 ResoluteF N RFP 15.75 7.40 297 12.32 2202 13.93 12.19 -1.33 +11.5 Resonant Q RESN 8.55 2.45 52 3.23 540 3.79 3.20 -.33 -56.8 ResConn Q RECN .52f 3.1 23 19.50 13.20 106 16.61 680 16.75 16.27 +.18 +7.5 RestBrnds N QSR 1.80 3.2 18 66.53 52.60 999 56.81 5667 57.15 54.73 +2.00 -7.6 RestorRob n Q HAIR 8.20 1.45 286 1.95 2005 2.40 1.80 -.01 -57.6 RetailOpp Q ROIC .78 4.4 47 20.14 16.18 711 17.93 4086 18.14 17.59 +.44 -10.1 RetailProp N RPAI .66 5.4 12 13.60 10.84 695 12.30 5398 12.45 11.90 +.43 -8.5 RetailVal n N RVI 38.00 27.48 64 28.28 195 29.23 28.00 +.09 -12.7 RetoEco n Q RETO 12.75 2.11 116 3.01 125 3.77 2.51 +.29 -57.3 RetractTc A RVP 1.08 .60 224 .70 290 .78 .66 +.01 +2.9 Retrophin Q RTRX 33.00 20.09 209 25.77 1201 27.38 25.36 -.04 +22.3 RevGp n N REVG .20 1.7 12 33.15 10.19 350 11.43 2222 12.19 11.27 -.32 -64.9 RevanceTh Q RVNC 37.45 21.45 181 23.46 1039 25.23 23.18 -1.42 -34.4 RevenHo n Q RVEN .01p 4.90 2.32 2 3.98 7 4.10 3.97 +.05 -14.1sRevlon N REV 28.05 14.00 1017 28.61 1656 29.62 21.51 +6.53 +31.2 RevolutL rs Q RVLT 5.32 1.35 85 1.50 362 1.67 1.49 -.10 -54.4tReWalkRob Q RWLK 1.60 .65 434 .67 2386 .85 .65 -.05 -39.1 RexAmRes N REX 10 92.38 67.25 16 74.75 85 77.11 73.72 +.86 -9.7 RexahnPh rs A RNN 2.70 1.03 50 1.17 522 1.21 1.14 -.02 -42.1sRexfordIR N REXR .64 1.9 56 33.46 26.32 348 32.98 2321 33.46 32.06 +.99 +13.1 RexfdIn pfA N REXRpA 26.41 22.53 1 23.53 6 24.00 23.25 +.08 -8.4 RexfInR pfB N REXRpB 1.47 6.4 25.15 22.33 19 22.80 44 23.74 22.58 -.45 -8.1 Rexnord N RXN 20 32.11 22.89 678 29.04 3216 29.80 28.23 +.72 +11.6 Rexnrd pfA N RXNpA 66.84 52.51 166 60.80 632 62.16 59.65 +1.16 +3.9 RhythmP n Q RYTM 41 37.23 16.80 115 29.35 455 32.00 28.53 -1.61 +1.0 RibbnCm n Q RBBN 8.36 4.97 315 6.75 2121 7.00 6.57 -12.7 RiceBran Q RIBT 3.46 1.17 84 2.75 577 2.92 2.51 +.18 +85.8 RichrdElec Q RELL .24 3.3 60 10.40 6.16 11 7.24 73 7.62 7.00 -.12 +7.4 RigelPh Q RIGL 4.71 2.56 2646 2.85 11618 3.29 2.78 -.18 -26.5 RigNet Q RNET 24.05 10.03 61 17.83 270 19.15 16.01 +.63 +19.3 RiminiSt n Q RMNI 9.75 4.00 60 5.98 175 7.29 5.76 -1.21 -24.4 RingCentrl N RNG 98.15 42.10 2242 83.68 9747 86.74 73.13 +6.67 +72.9 RingEngy A REI 17.35 6.75 647 7.69 3720 8.23 7.17 +.34 -44.7 RioTinto N RIO 2.27e 4.5 60.72 45.62 2856 50.57 10091 52.74 50.06 -.25 -4.5 RiotBlck Q RIOT 1.00p 46.20 2.15 245 2.56 4773 3.33 2.50 +.02 -91.0 RiseEdCy n Q REDU 18 18.60 9.50 37 11.01 136 12.00 10.31 -.55 -25.6 RitchieBr N RBA .72f 2.0 40 38.77 24.08 1157 35.34 2976 36.27 32.38 +1.82 +18.1 RiteAid N RAD 2.55 .98 12858 1.29 48169 1.34 1.19 +.10 -34.5tRittrPh rs Q RTTR 4.00 .80 66 .92 1200 1.27 .80 -.26 -72.1 RivrnOpp n N RIV 1.68 9.9 21.63 16.76 83 17.05 528 17.30 16.84 -.09 -14.8 Riv/Doubl n N OPP 19.06 15.71 46 16.31 164 16.40 16.03 +.14 -11.3 RivrvwBcp Q RVSB .14 1.6 16 9.99 7.02 57 8.55 179 8.64 8.13 +.25 -1.4 RivrviewF n Q RIVE 14.55 11.93 0 12.91 2 13.95 12.87 -1.05 -4.0 RoadrnTrn N RRTS 1 8.77 .41 2557 .65 4851 .67 .46 +.16 -91.6 RobtHalf N RHI 1.12 1.8 23 79.91 51.35 1655 62.84 7090 65.34 60.42 +.55 +13.1 RocktPh n Q RCKT 25.96 7.84 93 17.06 859 19.80 16.49 -.80 +63.4 RockwlAut N ROK 3.88f 2.3 25 209.38 153.67 1541 169.27 6494 179.69 167.13 -2.23 -13.8 RockColl N COL 1.32 1.0 21 142.61 125.04 1074 133.22 7965 133.32 129.98 +1.64 -1.8tRockwllM Q RMTI 6.98 3.55 486 4.38 1651 4.42 3.55 +.45 -24.7 RockyBr Q RCKY .48 1.7 15 33.45 15.00 39 27.76 143 28.37 26.42 +1.14 +46.9tRkyMChoc Q RMCF .48 5.9 9 12.60 8.06 37 8.12 98 8.61 8.01 -.13 -31.1 RogCm gs N RCI 1.57 13 54.95 43.11 193 51.13 1092 51.43 50.33 +.26 +.4 Rogers N ROG 33 184.00 105.60 91 119.90 633 127.74 118.13 -8.13 -26.0 Roku n Q ROKU 77.57 18.56 14365 43.94 71184 59.18 42.71 -13.95 -15.1 Rollins s N ROL .56 .9 76 64.39 44.43 844 61.37 4436 62.08 58.86 +2.30 +31.9 Roper N ROP 1.65 .6 28 312.65 252.23 486 296.81 2374 298.11 286.00 +11.53 +14.6tRosehill n Q ROSE 10.84 4.39 208 4.48 523 5.03 4.03 -.46 -43.0tRosehill un Q ROSEU 11.26 6.00 6.00 1 6.06 6.00 -.53 -46.7 RosettaStn N RST 21.54 9.99 206 17.74 1705 20.14 16.03 -2.47 +42.3sRossStrs s Q ROST .90 .9 27 104.35 62.85 2061 102.76 10646 104.35 99.22 +2.73 +28.0 Rowan N RDC .40 2.5 28 20.87 10.94 3624 16.05 14980 17.68 15.29 +.06 +2.5 RBCda pfT N RYpT 1.69 35.33 27.94 32.35 3 32.35 29.22 +.35 +8.0 RoyalBk g N RY 3.92f 87.10 71.01 535 72.61 2587 73.72 72.16 -.41 -11.1 RBScotlnd N RBS 8.74 5.82 414 6.66 3274 6.77 6.39 +.20 -12.8 RBSct prF N RBSpF 1.91 7.4 25.86 RBSct prS N RBSpS 1.65 6.5 27.63 25.10 21 25.30 87 25.34 25.25 +.02 -.6 RylCarb N RCL 2.80f 2.6 14 135.65 97.48 1614 107.17 8670 110.69 104.67 +1.37 -10.2 RoyDShllB N RDS/B 3.76 5.8 99 76.99 61.92 1673 65.15 8728 66.68 64.31 +.77 -4.6 RoyDShllA N RDS/A 3.76 6.0 95 73.86 60.53 2616 63.00 15666 64.56 62.22 +.75 -5.6 RoyGld Q RGLD 1.00 1.4 98.53 71.91 496 73.69 2443 77.58 73.02 -3.07 -10.3 RoyceGVal N RGT .10e 11.73 9.14 6 9.69 103 9.97 9.50 +.21 -10.4 RoyceMC N RMT .63e 7.1 10.68 8.47 75 8.89 601 9.10 8.86 -.01 -5.8 Royce N RVT 1.22e 8.4 17.18 13.64 207 14.44 1285 14.72 14.15 +.29 -10.7sRubiconPrj N RUBI 4.25 1.48 1855 4.36 4439 4.50 3.13 +.96 +133.2 Rubicon rs Q RBCN 9.46 6.76 0 7.80 15 7.95 7.36 +.03 -2.3tRubiusTh n Q RUBY 33.01 15.07 60 15.69 317 18.74 15.06 -2.40 -35.3 Rudolph N RTEC 12 34.55 19.06 232 20.62 1125 21.97 20.46 -.66 -13.7 RmblOn B n Q RMBL 10.98 3.53 129 5.96 703 7.14 5.86 -.75 +14.7 RushEntA Q RUSHA .48 1.3 24 55.40 32.55 157 37.35 940 38.89 36.74 -.32 -26.5 RushEntB Q RUSHB .48 1.3 29 52.76 32.75 5 37.60 21 39.11 37.60 -.37 -22.0 RuthsHosp Q RUTH .44 1.6 26 33.95 19.45 247 27.57 1200 28.20 26.33 +.53 +27.3 Ryanair Q RYAAY 1.55e 1.8 127.61 77.96 263 88.14 2929 89.03 84.40 +2.73 -15.4 Ryder N R 2.16 3.8 13 90.26 53.97 588 56.35 3433 57.95 55.29 +.05 -33.1 RyersonH N RYI 32 12.95 7.85 166 8.95 917 10.08 8.77 +.36 -13.9 RymanHP N RHP 3.40 4.5 16 90.02 64.39 150 75.74 1350 76.95 73.05 +.72 +9.7S -:S&P Glbl N SPGI 2.00 1.1 27 217.31 156.45 1328 186.27 8242 188.25 181.85 +3.29 +10.0 S&T Bcp Q STBA 1.08 2.6 18 47.77 37.79 157 41.11 428 41.33 39.53 +1.31 +3.3 S&WSeed Q SANW 4.40 2.35 6 3.03 97 3.14 2.88 -.01 -22.3 SAP SE N SAP 1.31e 1.2 127.16 99.20 913 108.31 4342 109.51 106.54 +.68 -3.6 SB FinGp Q SBFG .34f 1.9 12 20.53 17.00 2 17.99 20 18.00 17.84 +.21 -2.7 SB OneBc Q SBBX .30 1.2 20 32.85 21.70 31 24.16 73 25.62 23.70 +.39 -10.0 SBA Com Q SBAC 177.67 146.13 911 171.51 5089 172.57 164.56 +6.64 +5.0 SCANA N SCG .50 1.2 10 49.40 33.61 635 40.18 4924 40.99 39.62 +.17 +1.0 SCE TrV n N SCEpK 29.09 23.89 21 24.22 113 24.62 24.14 +.11 -8.4tSCE II prG N SCEpG 1.28 6.1 25.75 21.00 30 20.79 120 21.29 20.79 -.41 -14.0 SCE Tr pfH N SCEpH 1.44 5.8 28.49 24.54 33 25.02 61 25.25 24.87 -.02 -7.5 SCETr pfJ N SCEpJ 1.34 5.6 27.99 23.26 11 23.78 72 24.12 23.58 +.23 -7.8 SCE Tr pfL N SCEpL 1.25 6.0 25.40 20.68 20 20.72 92 21.22 20.72 -.33 -13.7 SEI Inv Q SEIC .60f 1.1 17 78.35 50.99 413 54.77 2524 55.71 53.56 +.48 -23.8 SelasLf rs Q SLS 12.00 .80 13181 1.84 18617 2.46 1.63 +.05 -76.6 SG Blck n Q SGBX 6.24 3.01 11 3.90 53 4.20 3.90 -.30 -34.8 SGOCO rs Q SGOC 2.29 .89 1 1.00 15 1.02 .93 -5.7 SI Fincl Q SIFI .24 1.8 14 15.60 12.64 13 13.58 66 13.58 13.20 +.24 -7.6 Si-Bone n Q SIBN 21.96 17.22 88 18.40 412 19.08 17.75 +.06 -8.3tSIGA Tc n Q SIGA 8.47 4.68 170 5.04 685 5.41 4.68 +.21 -14.7 SiteCtr rs N SITC .80 6.7 8 30.16 11.64 1577 12.01 7001 12.19 11.86 +.11 SJW N SJW 1.12a 1.8 22 69.29 51.26 43 63.61 235 64.36 60.31 +3.00 -.3 SK Tlcm N SKM 28.97 22.66 357 26.07 2859 26.99 25.89 +.26 -6.6 SLGreen N SLG 3.25 3.4 34 106.54 89.46 580 95.01 3384 95.57 91.94 +3.61 -5.9 SL Grn pfI N SLGpI 1.63 6.6 26.00 24.57 6 24.69 60 24.81 24.60 +.07 -1.6 SLM Cp Q SLM 12 12.46 9.65 2925 10.49 12232 10.63 10.09 +.35 -7.2 SLM Cp pfB Q SLMBP 3.32e 4.9 73.00 62.47 1 67.68 8 69.25 67.25 -.16 -1.6 SM Energy N SM .10 .4 33.76 16.11 2351 22.79 13610 25.33 21.88 -.47 +3.2 SmartGlb n Q SGH 6 56.69 25.84 313 30.03 1703 30.99 28.61 -.98 -10.9sSMTC hg Q SMTX 4.06 1.56 60 3.68 516 4.15 3.30 +.41 +94.6 SORL Q SORL 3 8.45 3.51 15 3.93 283 4.00 3.75 -.07 -41.5 SP Plus Q SP 19 41.70 30.49 53 31.81 319 33.38 31.13 +.57 -14.3tSPAR Gp h Q SGRP 3.75 .87 7 .92 44 .96 .87 -.01 -25.2 SpdrDJIA N DIA 3.98e 1.5 269.28 232.65 4386 260.09 17881 262.97 252.50 +7.63 +5.1 SpdrGold N GLD 129.52 111.06 14159 114.48 43749 116.67 114.14 -2.17 -7.4 SpdrStxx50 N FEU 1.24e 3.9 38.51 30.56 36 31.94 287 32.45 31.78 +.17 -11.1 SpdrNoANR N NANR 37.79 30.27 13 32.16 76 32.85 31.70 +.10 -9.3 SpdrLwCbn N LOWC 1.69e 2.0 96.40 82.59 1 86.66 14 87.73 85.94 +.93 -3.5 SpdrEuro50 N FEZ 1.18e 3.3 44.23 34.16 4536 35.67 25662 36.32 35.45 -.02 -12.4 Spd MsciCh N XINA 26.62 16.12 1 17.09 1 17.87 17.09 -.70 -28.6 S&PEAsia N GMF 1.81e 2.0 116.07 83.98 9 89.02 73 92.82 88.54 -1.84 -14.9 SpdSol UK N ZGBR 1.33e 2.7 56.39 47.19 4 49.40 13 50.33 49.40 +.30 -8.3 SpdSolGer N ZDEU 1.17e 2.1 70.20 53.80 0 55.95 3 56.93 55.95 +.05 -14.6 SpdSolJpn N ZJPN .85e 1.1 83.54 70.70 74.52 2 74.52 73.00 +1.04 -5.2 SpdSolCda N ZCAN 1.61e 2.9 62.76 53.77 2 55.60 14 56.24 55.28 +.41 -9.1 SpdrEuSmC N SMEZ 1.15e 2.1 69.46 52.96 2 55.22 3 55.79 55.19 -.21 -13.7 S&PChina N GXC 1.31e 1.5 123.91 81.76 64 87.45 300 92.61 86.75 -3.08 -18.4 SpdrWldQu N QWLD 1.30e 1.7 80.30 71.99 0 74.88 11 75.72 73.90 +1.40 -.7 SpdrEMQu N QEMM 1.31e 2.3 69.92 52.75 7 55.88 67 57.80 55.49 -.72 -13.3 SpdrEafeSt N QEFA 1.62e 2.7 68.94 57.81 13 60.05 64 60.88 59.79 +.32 -7.6 SpdrGblDv N WDIV 3.11e 4.0 74.14 63.50 10 65.92 55 66.47 65.30 +1.02 -7.0 SpAcwiIMI N ACIM 1.50e 2.0 84.34 73.08 49 76.60 71 77.97 75.95 +.73 -2.9 SpdEMkt s N SPEM 42.47 30.94 365 32.79 3532 34.15 32.51 -.74 -14.0 SpdrEMDv N EDIV 1.68e 5.7 36.64 27.82 29 29.37 182 30.54 29.24 -.29 -10.6 SpdrGlbNR N GNR .93e 2.0 53.32 44.35 193 46.51 635 47.93 46.21 -.39 -5.2 Spd Russ n N RBL Spd InTc n N IPK SpdIntInd n N IPN Spd EMLA n N GML SpdrDJ RE N RWO 1.57e 3.3 49.49 43.96 240 47.10 957 47.28 45.80 +1.34 -3.6 SpdrEMSmC N EWX 1.00e 2.4 55.81 39.73 39 42.30 622 43.64 42.02 -.35 -18.7 SpdrIntDiv N DWX 2.22e 6.1 42.92 34.94 95 36.39 348 36.95 36.18 +.31 -11.7 SpdMS xUS N CWI .79e 2.3 42.01 33.33 178 34.86 1310 35.66 34.68 -.12 -10.6 SpdrSPGbl N GII 1.63e 3.4 53.30 45.90 13 47.41 555 48.18 46.89 +.58 -8.5 SpdrIntRE N RWX 1.25e 3.4 42.54 36.15 519 37.12 2690 37.63 36.68 +.31 -8.3 SpdrIntlSC N GWX 3.63e 1.6 37.99 29.54 241 31.35 521 31.93 31.14 -.02 -11.6 SpdrWldxUS N SPDW .79e 2.8 33.84 27.31 2440 28.55 14287 29.05 28.39 +.07 -9.9 SP Mid N MDY 2.94e .9 374.10 321.61 928 342.86 5594 348.30 338.28 +3.78 -.7 S&P500ETF N SPY 4.13e 1.5 293.94 252.92 98659 277.76 392165 281.22 271.35 +5.87 +4.1 SpdrRRtn N RLY .44e 1.8 27.62 24.66 10 24.95 87 25.44 24.90 -.10 -5.6 SpdrIncAll N INKM 1.08e 3.4 34.66 31.61 1 32.02 17 32.14 31.80 +.36 -4.8 SpdrGblAll N GAL 1.04e 2.7 40.37 35.57 35 36.99 111 37.33 36.50 +.50 -3.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 364 46.92 2935 46.97 46.87 +.07 -.6 SpdrUShBd N ULST .16 .4 40.82 40.15 7 40.25 99 40.26 40.22 +.01 +.2 SpdrCreEq N SYE 1.63e 1.3 82.39 70.98 1 78.41 6 79.43 77.17 +1.26 +5.1 SpdrDblTac N TOTL 1.17e 49.04 46.63 453 46.71 2307 46.84 46.65 +.03 -4.0 SpdrValEq N SYV 4.21e 1.5 70.61 62.32 18 66.53 31 67.14 65.96 +1.23 +.5 SpdrGroEq N SYG 1.85e .8 87.50 75.74 1 80.11 10 81.20 78.47 +1.21 +.8 SpdrBiot s N XBI .44e .5 101.55 76.37 5991 80.78 25662 85.87 80.31 -3.18 -4.8 Spdr Div N SDY 3.80e 1.9 100.07 87.95 244 96.96 2569 97.51 94.63 +2.41 +2.6 SpdrGbDow N DGT 1.52e 1.9 91.75 77.64 3 81.87 13 83.02 81.27 +1.13 -4.2 SpdrHome N XHB .15e .4 47.20 31.82 2708 34.65 13913 35.60 34.46 -.31 -21.7 SpdrS&PBk N KBE .53e 1.2 52.00 40.31 3568 44.00 17601 44.67 43.32 +.51 -7.1 SpdrS&PCM N KCE .91e 1.7 62.51 50.13 8 53.48 58 54.45 52.52 +1.06 -7.7 SpdrS&PIn s N KIE 32.78 28.87 166 31.22 1712 31.51 30.13 +1.10 +1.7 Spd LgCap s N SPLG 34.47 29.65 507 32.48 2181 32.91 31.76 +.65 +3.7 SpdrLCpG s N SPYG 38.55 31.69 882 35.98 12492 36.48 34.95 +.75 +9.0 SpdrLCapV s N SPYV 32.54 28.45 565 30.34 10724 30.66 29.74 +.70 -1.1 Spd MidC s N SPMD 37.08 31.17 156 33.58 951 34.18 33.20 +.24 +.7 SpdMCpG s N MDYG 57.23 48.50 81 51.57 471 52.48 51.00 +.21 SpdrMCpV s N MDYV 54.94 47.31 387 50.79 711 51.49 49.98 +1.01 SpdrNY Tch N XNTK .41e .5 98.30 79.06 19 84.88 117 87.58 83.56 -.28 +1.3 SpdrSemi s N XSD .16e .2 79.40 62.28 185 68.88 590 70.35 67.79 -.63 -1.3 SpdrSCp s N SLYG 70.00 53.68 138 61.45 726 62.94 60.92 -.21 SpdrSCpV s N SLYV 71.23 58.57 117 62.96 668 64.25 62.48 +.11 SpdrRs3K s N THRK 36.63 31.39 337 34.42 5366 34.88 33.67 +.61 +3.6 SpdrWilRE N RWR 2.90e 3.1 98.11 81.59 153 93.62 910 93.84 90.02 +3.61 -.1 SpdrShTTr N SPTS .27 .9 30.07 29.33 91 29.36 1846 29.37 29.33 -1.7 SpFcStIn n N XITK 107.00 76.68 9 91.23 103 94.78 89.74 -.59 +16.8 Spdr1500VT N VLU 4.85e 1.7 109.69 96.27 1 103.95 2 105.18 101.94 +2.13 +1.9 SpdrScored N CBND .99 3.3 32.45 29.94 30.28 2 30.39 30.23 +.11 -6.1 SpdrIntCBd N IBND .14e .4 36.87 32.56 19 32.69 191 33.15 32.65 -.07 -7.5 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1135 30.67 9830 30.69 30.65 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 424 55.57 1617 55.70 55.25 +.28 -.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 16 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 53

SpdrWFPf N PSK 2.59e 6.3 45.19 40.94 69 41.44 443 41.90 41.19 +.14 -5.9 SpdrBarITB N BWZ .01e 33.49 30.52 27 30.59 115 30.94 30.57 -.12 -4.8 SpdrBarcCv N CWB 3.55e 4.4 54.99 48.72 1260 51.11 6703 51.87 50.64 +.10 +1.0 SpdrLTBd s N SPLB 28.77 24.93 208 25.25 1411 25.40 25.00 +.29 -11.7 SpdrITBd N SPIB .92 2.8 34.47 32.86 938 32.91 5579 32.96 32.86 +.05 -3.8tSpdrBarMBB N MBG .83 3.3 26.26 24.76 73 24.83 411 24.88 24.76 -.05 -4.6 SpdrEMBd N EBND 30.91 25.43 127 26.16 752 26.50 26.08 -.11 -11.9 SpdrShTHiY N SJNK 1.58 5.8 27.83 26.94 1432 27.05 8370 27.21 27.02 -1.9 SpdrLehHY N JNK 2.30 6.5 37.06 35.01 18886 35.14 85802 35.43 35.10 -4.3 SpdShTBd N SPSB .40e 1.2 30.59 30.02 675 30.03 8234 30.06 30.02 +.01 -1.3 SP IntTip N WIP .41e .3 60.27 51.62 37 52.42 193 53.03 52.21 -.22 -8.9 SPLIntTB s N BWX 29.72 26.86 150 26.92 1001 27.18 26.90 -.10 -5.3 SpdrTrans s N XTN .25e .4 69.36 56.72 19 61.91 123 62.87 60.13 +1.07 -5.0 SpdrTelcm N XTL .68e .9 77.41 65.10 7 72.45 89 73.75 71.73 -.05 +6.0 SpdrHCSv s N XHS .61e .1 77.35 56.18 18 75.42 171 76.46 72.83 +2.01 +22.5 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 63 79.00 451 81.11 77.78 +.09 +22.7 SpdrSf&Sv s N XSW .19e .2 97.61 67.77 4 81.27 88 83.62 79.64 +.37 +17.0 SpdrMLCrs N CJNK 1.01e 4.0 26.98 24.91 6 25.01 38 25.23 24.92 +.08 -5.9 SpdrAerDf s N XAR 1.70e 1.1 101.22 78.91 81 92.29 801 92.60 89.57 +2.13 +10.4tSpdAgBd n N SPAB 28.84 27.24 952 27.28 7464 27.34 27.24 -5.1 SpdrBarcTip N IPE 1.04e 1.8 56.77 53.24 105 53.44 861 53.53 53.32 +.15 -5.0 SprBl 1-3b rs N BIL 91.60 91.37 3348 91.51 9897 91.51 91.46 +.05 +.1 SpdLgTr s N SPTL 37.00 32.29 523 32.68 1364 32.72 32.43 +.37 -10.7 SpdrLehIntTr N ITE .74 1.3 59.91 57.60 42 57.83 211 57.85 57.65 +.05 -2.7 SpdrS&P RB N KRE .74e 1.3 66.04 50.69 7290 55.46 36763 56.17 54.41 +.76 -5.8 Spdr1500MT N MMTM 1.61e 1.3 132.75 109.85 15 120.33 28 122.80 117.91 +2.07 +4.9 SpdDorWrF Q DWFI 25.82 22.68 16 22.81 100 22.90 22.72 +.08 -9.8 SpdrRetl s N XRT .49e 1.0 52.96 38.69 5109 48.65 30080 49.92 47.72 +.36 +7.7 SpdNuBMu s N TFI 49.33 46.64 833 46.89 7601 46.96 46.66 +.24 -4.2 SpdrPhm s N XPH 3.00e .8 49.97 38.71 40 44.08 427 45.28 43.73 -.29 +1.3 SpdrOGEx N XOP .73e 2.0 45.45 30.98 27009 36.39 107441 38.30 35.38 +.21 -2.1tSpNuBST rs N SHM 48.48 47.41 385 47.48 2512 47.52 47.41 +.05 -.9 SpdrGendr N SHE 78.06 66.80 12 73.94 56 74.60 72.24 +1.87 +4.4 SpdrOGEq N XES .49e 3.6 19.29 13.05 1911 13.52 7754 14.41 13.14 -.22 -21.1 SpdR1KLVF N ONEV 78.13 68.57 1 74.68 12 75.23 72.89 +1.85 +2.9 SpdrMetM N XME .24e .8 39.62 29.56 2213 30.89 8982 32.22 30.48 -.87 -15.1 SpdrR1KMo N ONEO 77.52 66.86 1 71.55 6 72.38 70.56 +1.18 -1.6 SpdrR1KYF N ONEY 75.30 65.47 1 70.11 9 70.79 68.67 +1.55 +.1 SpdSPXHiD N SPYD 38.75 34.64 238 37.64 1205 37.79 36.59 +1.10 +.5 SpdrFosFFr N SPYX 71.57 61.72 3 67.62 42 68.42 66.00 +1.43 +4.4 SpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 48 96.30 119 96.37 93.58 +3.02 +6.3 SpdrUsaSt N QUS .54e 84.64 73.20 3 81.22 46 83.33 79.33 +2.16 +5.1 Spd SP600 s N SLY 78.25 62.50 53 69.21 484 70.61 68.69 SpdrSPXBbk N SPYB .41e 68.19 58.36 2 63.91 54 64.93 63.15 +.88 +2.5 SpdrSCap n N SPSM 34.15 28.11 225 30.46 1292 31.15 30.19 +.02 -3.3 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 46 18.78 146 18.80 18.74 +.03 -2.6 SpdrR2KLV N SMLV 2.16e 2.3 100.17 84.63 4 92.55 27 93.33 91.02 +1.55 +1.3 SPI Eng rs Q SPI 2.61 .25 129 .27 1141 .31 .26 -.02 -57.7 SPS Cmce Q SPSC 100.68 45.02 423 96.41 1441 98.20 90.48 +2.50 +98.4 SPX Cp N SPXC 13 39.28 28.21 308 29.37 1469 29.62 28.37 +.89 -6.4 SPX Flow n N FLOW 35 54.92 33.85 427 37.59 1451 40.83 36.58 +.59 -20.9 SRC Eng A SRCI 11 13.32 6.68 2951 7.44 31940 8.83 7.07 +.21 -12.8 SS&C Tch s Q SSNC .32f .6 31 60.97 39.15 1001 49.94 6133 52.54 49.01 -.58 +23.4 SSLJ.cm hn Q SSLJ 5.75 .48 40 .73 220 .81 .71 -.01 -79.3 SSR Mng g Q SSRM 23 11.44 7.64 1395 10.42 4556 10.48 9.65 +.45 +18.5 STMicro N STM .40 2.7 16 26.43 13.56 3000 14.81 18681 15.51 14.62 -1.00 -32.2 SVB FnGp Q SIVB 21 333.74 204.32 533 247.36 2961 256.13 238.52 +3.20 +5.8 SVMK n Q SVMK 20.00 10.05 408 10.77 1332 12.00 10.55 -.80 -37.5 SabanCap n Q SCAC 10.20 9.85 0 10.12 2881 10.14 10.08 -.02 +2.1 Saban un Q SCACU 11.65 10.25 10.60 0 10.60 10.60 -.17 +.8 SABESP N SBS .39e 5.5 11.96 5.58 1810 7.14 7528 7.81 7.01 -.60 -31.7 SabnR N SBR 2.63e 7.0 50.00 35.82 44 37.64 198 39.50 36.60 +1.12 -15.6 SabraHltc Q SBRA 1.87e 8.8 10 23.83 15.78 2301 21.28 15425 22.48 18.80 -.30 +13.4 SabreCorp Q SABR .56 2.2 30 26.78 17.91 1642 25.57 7878 25.63 24.24 +1.17 +24.7 SachemC n A SACH .48f 11.6 4.55 3.30 26 4.15 149 4.21 4.05 +.10 +5.3tSAExplr rs Q SAEX 73.80 5.21 123 4.90 717 6.42 4.86 -.78 -88.9 SafeBulk N SB .04 1.7 4.00 2.31 340 2.37 1454 2.56 2.36 -.16 -26.6 SafeBlk pfC N SBpC 2.00 9.1 24.88 20.38 3 22.00 11 22.63 21.90 +1.30 -7.9 SafeB pfD N SBpD 2.00 9.2 24.46 21.50 4 21.78 28 22.02 21.55 -.17 -7.4 SafegdSci N SFE 14.35 8.24 73 8.33 295 8.69 8.30 -.24 -25.6 SafeInco n N SAFE .60 3.3 20.17 15.57 8 18.43 176 18.73 17.85 +.55 +4.7 SaftyInsGr Q SAFT 3.20 3.7 22 99.70 70.45 20 86.79 125 88.78 84.52 +2.17 +7.9 SagaComm Q SGA 1.20 3.3 9 46.60 34.25 2 36.66 24 37.57 36.51 -.53 -9.4 SageThera Q SAGE 195.97 61.67 371 130.94 4062 144.31 118.40 -6.61 -20.5 Saia Inc Q SAIA 31 87.05 56.16 145 63.71 811 66.43 61.98 -.07 -10.0 SailptTch n N SAIL 34.60 12.82 796 25.45 7356 27.83 24.44 -.27 +75.5 StJoe N JOE 46 20.00 14.55 235 15.24 1104 15.95 15.14 -.53 -15.6 SalemMda Q SALM .26 8.5 11 6.25 2.88 86 3.05 307 3.45 2.99 -.12 -32.2 Salesforce N CRM 161.19 98.68 5249 136.92 24829 143.63 132.98 +.13 +33.9 SalMidMLP N SMM .68 7.5 12.20 8.46 98 9.14 538 9.50 8.75 +.41 -17.1 SalisbryBc Q SAL 1.12 2.9 15 51.80 34.65 38.31 1 41.00 38.31 -1.16 -14.2sSallyBty N SBH 14 23.61 13.72 5282 21.75 25273 23.61 17.96 +3.22 +15.9 SJuanB N SJT .65e 12.0 12 10.54 4.50 199 5.45 887 5.56 5.19 +.30 -33.9tSanchezEn N SN 6.19 1.36 8739 1.11 20011 1.77 1.02 -.50 -79.1tSanchzM rs A SNMP .60m 12.6 13.25 6.55 652 4.76 882 8.29 4.75 -2.69 -57.1 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 284 104.09 1430 106.19 101.49 +1.95 -25.0 SandRidge N SD 21.90 8.69 605 11.06 3430 11.23 8.81 +2.16 -47.5 SandRMiss N SDT .22e 21.1 1 2.30 .73 89 1.06 411 1.35 1.05 -.19 +28.3 SandRMs2 N SDR .21e 19.2 1 2.00 .74 182 1.12 1313 1.28 1.06 -.07 +31.6 SandRdgP N PER .50e 23.1 5 3.00 1.80 491 2.18 2535 2.60 2.16 -.24 +6.3 SandstG g A SAND 5.64 3.52 2024 3.74 5872 3.90 3.65 -.08 -25.1 SndySpr Q SASR 1.12 3.1 16 43.87 33.38 51 36.21 361 36.76 35.44 +.34 -7.2 Sanfilp Q JBSS .55a .9 22 79.37 54.32 63 64.63 320 65.84 63.14 +.73 +2.2tSangTher Q SGMO 27.50 11.60 5698 11.16 11919 14.53 11.02 -2.76 -32.0 Sanmina Q SANM 15 35.65 22.62 305 25.43 2063 26.43 25.23 -.45 -22.9 Sanofi N SNY 1.58e 3.5 46.25 37.43 725 45.59 6528 45.62 44.20 +1.43 +6.0 Sanofi rt Q GCVRZ .60 .20 24 .50 170 .52 .49 +31.6 SantCUSA N SC .80e 5 21.81 15.55 1385 19.11 5980 19.54 18.64 +.71 +2.6 SantFn pfC N SANpC 1.63 6.4 26.22 25.66 25.39 -2.0 SaratogaI N SAR 2.04 9.5 28.30 19.62 33 21.52 175 22.38 20.52 +.41 -3.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.31 2 25.55 24 25.93 25.55 -.38 -1.0 SareptaTh Q SRPT 176.50 50.51 3117 125.46 7028 147.27 123.07 -20.51 +125.5 Sasol N SSL 1.41e 4.2 39.73 29.36 148 33.42 805 35.45 33.09 +.30 -2.3 SaulCntr N BFS 2.08 4.1 16 65.32 46.71 37 50.37 166 51.06 48.78 +1.15 -18.4 SaulCtr pfC N BFSpC 1.72 7.0 25.65 23.79 2 24.67 6 24.84 24.55 +.02 -2.5 SaulCt pfD N BFSpD 23.98 21.17 7 21.72 22 21.91 21.51 +.06 -6.2 Savara rs Q SVRA 17.19 8.41 353 10.88 688 11.29 9.00 +1.49 -26.7 MastThera A MSTX/O .13 scPhrma n Q SCPH 18.17 3.76 14 4.70 98 4.89 4.55 +.08 -61.1sScanSource Q SCSC 15 44.30 31.40 163 41.38 740 44.30 39.86 +.21 +15.6tSchlmbrg N SLB 2.00 4.0 29 80.35 50.72 13346 50.40 49345 52.94 50.00 -1.00 -25.2 Schmitt h Q SMIT 4.47 1.86 4 2.71 31 2.83 2.60 -.14 -1.2 SchndrNt n N SNDR .24 1.0 30.52 20.14 1113 22.99 5700 23.40 21.49 +1.11 -19.5 Schnitzer Q SCHN .75 2.8 3 38.85 23.70 330 27.03 1762 28.16 26.61 +.02 -19.3 ScholRck n Q SRRK 27.02 13.09 33 24.99 345 25.99 22.87 +1.13 +61.2 Scholastc Q SCHL .60 1.3 47.94 33.85 99 46.32 705 47.79 43.42 +1.32 +15.5 SchwUSMkt N SCHB .96e 1.4 71.36 61.07 1248 66.85 5031 67.73 65.44 +1.23 +3.6 SchwUSLgC N SCHX .98e 1.5 70.50 60.45 818 66.34 6888 67.16 64.86 +1.34 +4.0 SchwLCGr N SCHG .63e .8 82.71 67.83 338 76.75 2415 78.00 74.79 +1.39 +8.5 SchwLCVal N SCHV 1.14e 2.1 58.00 51.13 420 54.70 2711 55.23 53.54 +1.28 +.1 SchwMCap N SCHM .59e 1.1 58.83 49.78 403 54.06 2347 54.91 53.32 +.45 +1.5 SchUSSmC N SCHA .76e 1.1 78.34 65.16 379 69.76 2428 71.32 69.03 +.16 SchwEMkt N SCHE .49e 2.0 31.08 22.82 1133 24.14 7366 25.25 23.93 -.62 -13.6 Sch 1000 n N SCHK 29.00 24.88 130 27.26 761 27.58 26.66 +.57 +3.8 SchEMLgC N FNDE .39e 1.4 33.13 26.00 277 27.17 1504 28.25 26.98 -.56 -8.4 SchIntSmCo N FNDC .55e 1.7 38.22 30.31 146 31.79 748 32.38 31.67 -.05 -11.6 SchIntLgCo N FNDF .61e 2.2 32.54 26.86 409 27.98 1869 28.44 27.86 +.07 -8.0 SchUSSmCo N FNDA .36e .9 41.83 35.17 238 37.92 1197 38.62 37.61 +.21 +.1 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 252 38.22 1465 38.67 37.54 +.77 +2.0 SchUSBrd N FNDB .61e 1.6 40.32 34.94 25 38.02 73 38.45 37.36 +.79 +2.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 47.08 630 51.52 4308 51.95 50.35 +1.23 +.7 SchwIntEq N SCHF .71e 2.3 36.35 29.80 3373 31.19 14848 31.71 31.02 +.04 -8.5tSchwAggBd N SCHZ 1.09 2.2 52.35 49.47 734 49.67 4143 49.67 49.47 +.15 -4.6 SchwREIT N SCHH .89e 2.1 43.51 36.27 828 41.86 3094 42.00 40.35 +1.56 +.6 SchIntUSTr N SCHR .86 1.7 53.85 51.31 344 51.48 1258 51.53 51.35 +.02 -3.5tSchSTUSTr N SCHO .35 .7 50.28 49.42 296 49.47 4008 49.49 49.42 -1.1 SchUSTips N SCHP 55.60 52.75 524 52.92 3958 53.00 52.80 +.13 -4.5 SchwIntSC N SCHC .59e 1.8 39.15 31.04 186 32.59 2117 33.36 32.48 -.22 -11.0 Schwab N SCHW .52 1.1 22 60.22 42.01 7086 47.64 35290 49.24 46.42 +1.19 -7.3 Schwb pfC N SCHWpC 1.50 5.9 27.62 25.10 27 25.57 134 25.75 25.55 -.04 -4.9 Schwb pfD N SCHWpD 27.60 25.06 37 25.80 242 25.94 25.75 +.04 -4.4tSchwitMau N SWM 1.76f 5.7 11 48.06 31.07 288 31.06 1315 33.86 30.69 -2.41 -31.5 SciApplic N SAIC 1.24 1.7 16 93.31 66.24 288 71.70 1021 72.22 68.52 +2.31 -6.4 SciGames Q SGMS 62.80 18.21 3647 22.18 12692 27.17 21.02 -.55 -56.8 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 6 25.36 21 25.45 25.33 -.03 -.3tScorpBlk rs N SALT .08 1.3 8.45 5.89 518 5.99 2687 6.51 5.89 -.43 -19.1 ScorpioTk N STNG .04 2.1 3.61 1.48 2992 1.95 21648 2.10 1.88 -.05 -36.1 ScorpioT 20 N SBNA 1.69 6.8 24.99 23.40 1 24.69 10 24.70 24.60 +.19 -.7 ScorpT19 n N SBBC 25.80 24.62 1 25.44 11 25.44 25.33 +.08 +.1 Scotts N SMG 2.20 3.0 18 110.12 65.20 749 74.20 4962 78.70 69.45 +3.56 -30.6 ScrippsEW Q SSP .20 1.2 54 19.09 10.69 1467 16.85 3598 18.44 16.45 -.34 +7.8 Scynexis Q SCYX 2.45 .93 92 .95 679 1.05 .94 -.03 -59.1 Sea Ltd n N SE 17.19 10.06 1018 12.33 9763 13.39 12.01 -.53 -7.5 SeaChange Q SEAC 4.03 1.38 168 1.70 384 1.70 1.58 +.04 -56.7tSbdCp A SEB 6.00 .2 12 4499.95 3505.01 0 3570.00 163 3730.00 3505.01 -108.48 -19.0 SeabGld g N SA 15.30 9.80 776 12.57 2323 13.10 11.97 -.30 +11.2 SeacstBkg Q SBCF 21 34.95 21.74 186 26.34 1102 26.91 25.66 +.03 +4.5 SeacorHld N CKH 59.00 40.59 74 49.00 479 51.24 48.70 +.31 +6.0 SeacrMar N SMHI 26.20 11.66 25 17.67 151 18.73 16.09 -.99 +51.0 Seadrill n N SDRL 26.72 15.76 430 18.04 1650 20.65 17.73 -1.62 -14.1 Seadrill N SDLP .40 12.3 4.20 2.60 176 3.26 749 3.48 3.17 +.07 -10.9 SeagateT Q STX 2.52 5.9 9 62.70 36.07 7511 43.03 28142 46.39 42.34 -1.24 +2.8 SealAir N SEE .64 1.8 18 49.94 30.22 2126 35.10 14384 35.77 33.07 +1.83 -28.8 SeanrgM rs Q SHIP 1.66 .70 395 .78 1071 .91 .77 -.11 -25.0 SearsH&O Q SHOS 3.95 1.38 45 2.35 152 2.66 2.28 -.21 -9.8 Seaspan N SSW .50 5.4 14 10.72 5.50 795 9.27 3662 9.92 9.04 -.25 +37.3 Seaspn pfE N SSWpE 2.06 8.2 26.30 23.33 12 25.09 39 25.14 24.85 +.09 +1.1 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 9 25.19 85 25.21 25.17 +.01 -1.4 Seaspn pfD N SSWpD 1.99 8.1 25.48 23.44 3 24.45 24 24.45 24.29 +.13 -.7 Seaspn pfH N SSWpH 25.57 22.84 10 24.42 68 24.48 24.30 +.09 +3.3 Seaspn pfG N SSWpG 25.99 23.09 14 24.94 49 24.97 24.69 +.03 +2.6 Seaspan n N SSWA 25.51 23.15 9 24.22 46 24.35 24.17 -.06 -.4 SeaSpine n Q SPNE 18.42 8.76 111 17.35 521 17.92 16.14 +.07 +71.4 SeattGen Q SGEN 84.37 47.75 724 58.06 4681 62.44 55.09 +1.61 +8.5 SeaWorld N SEAS 32.47 10.42 1816 24.75 14528 27.67 23.92 -1.54 +82.4 SecndSight Q EYES 2.58 1.13 684 1.54 1404 1.77 1.50 -.16 -19.4 Secoo n Q SECO 15.48 7.73 57 9.12 235 9.97 9.08 -.50 -5.6sSecWkA A n Q SCWX 18.97 7.83 148 16.63 696 18.97 15.84 +.26 +87.5 SecNtl lf Q SNFCA .23t 3 5.90 4.05 1 5.81 18 5.90 5.70 +.11 +16.1 SelectBc lf Q SLCT 16 14.25 11.50 25 12.09 84 12.36 12.04 -.13 -4.4 SelEngS n N WTTR 21.96 9.11 453 10.55 2921 11.49 9.81 +.45 -42.2 SelIncREIT Q SIR 2.04 10.3 23 26.26 17.90 511 19.84 3660 19.95 19.14 +.75 -21.1tSelIntCon n Q SIC 13.00 8.60 10 8.65 55 9.47 8.60 -.50 -31.6 SelMedHld N SEM 14 21.65 15.83 679 19.50 5235 20.24 19.08 -.21 +10.5 SelectaB n Q SELB 22.68 4.74 348 5.51 1123 5.85 5.13 -.14 -43.8 SelectvIns Q SIGI .80f 1.2 21 67.17 53.55 141 64.70 936 66.16 62.05 +1.41 +10.2 SelctIns 43 N SGZA 1.47 6.0 25.79 24.17 2 24.65 28 24.89 24.59 +.12 -2.1tSemGroup N SEMG 1.89 10.3 30.95 18.18 1281 18.31 5371 21.94 17.97 -1.01 -39.4 SemiMfg N SMI 12 9.14 3.74 174 3.97 1070 4.57 3.95 -.54 -53.6 SmLEDS rs Q LEDS 10.49 2.03 41 4.58 377 4.65 4.26 +.23 +22.8 SempraEn N SRE 3.58 3.1 18 127.22 100.49 2526 116.70 10941 118.80 109.23 +7.65 +9.1 Sempra pfA N SREpA 107.00 95.95 130 102.84 303 103.50 99.76 +4.24 +3.7 Semtech Q SMTC 58 60.55 31.30 381 46.73 1891 49.65 46.08 -.65 +36.6sSendGrid n N SEND 47.72 17.50 1293 44.37 7910 47.72 33.78 +8.50 +85.1 SenecaB Q SENEB 35.70 27.00 34.00 1 34.00 34.00 +1.75 sSenecaA Q SENEA 35.90 25.45 28 34.25 104 35.90 32.50 +1.75 +11.4 SenesTc n Q SNES 3.87 .30 238 .87 725 .89 .79 +.08 +20.6 SenHous Q SNH 1.56 9.6 10 19.98 14.86 1268 16.27 8548 16.45 15.77 +.36 -15.0 SenHous 42 Q SNHNI 1.41 6.3 25.67 21.79 16 22.34 77 22.49 22.00 +.35 -11.6 SenHous 46 Q SNHNL 1.56 6.2 27.22 24.82 6 25.29 66 25.47 24.99 +.13 -5.8 Senmiao n Q AIHS 8.91 3.75 24 4.52 92 4.70 4.10 +.37 -20.0 SensataT N ST 18 57.40 46.90 50.49 -1.2 Sensient N SXT 1.44f 2.2 20 78.40 60.73 212 66.04 1384 67.32 64.59 +.30 -9.7 SensusHlt n Q SRTS 8.88 4.91 51 6.61 323 6.76 5.90 +.14 +28.1 SentEn n Q STNL 14.21 9.60 0 10.03 966 10.05 10.00 -.00 +2.9 SentEn un Q STNLU 10.98 8.03 10.35 572 10.55 10.35 -.07 +3.8 SequansC N SQNS 2.61 .00 162 1.13 930 1.22 1.02 +.08 -40.8tSeqentialB Q SQBG 2.49 1.07 570 1.10 3312 1.33 1.07 -.15 -38.2 SeresTh n Q MCRB 11.35 5.64 155 8.40 613 9.00 7.05 +1.12 -17.2 Seritage n N SRG 1.00 2.6 51.89 34.07 268 38.10 1889 38.58 36.66 +.10 -5.8 Seritge pfA N SRGpA 1.75 7.5 25.30 20.02 0 23.36 17 23.68 23.05 +.11 -4.1sServiceCp N SCI .68 1.5 17 45.42 33.45 877 44.81 6015 45.42 42.78 +1.68 +20.1 ServiceMst N SERV 25 45.64 30.93 861 42.52 9765 43.82 39.63 -.36 +23.9 ServcNow N NOW 206.30 112.84 2178 177.59 10564 194.04 173.91 -1.19 +36.2 SvcSource Q SREV 4.47 1.23 1056 1.45 6548 1.48 1.26 +.12 -53.1 ServiFst s Q SFBS .44 1.2 18 44.95 34.15 145 37.03 669 37.84 36.33 +.21 -10.8 Servotr A SVT .16e 1.6 12.80 8.69 1 10.03 7 10.03 9.60 +.22 -9.9 SesenBio Q SESN 3.50 .62 1346 1.79 7766 1.94 1.50 +.19 +120.7 SevStars h Q SSC 7.00 1.41 372 3.10 1837 3.74 3.06 -.09 -32.8 SevernBc Q SVBI .12 1.4 38 9.86 6.85 6 8.41 27 8.56 8.08 -.01 +15.9 ShakeShk n N SHAK 70 70.12 35.96 508 50.94 4841 52.17 46.51 +3.75 +17.9 SharingE rs Q SEII 33 12.40 2.10 2 2.68 118 2.90 2.45 -.16 -64.7 Sharps Q SMED 5.15 3.02 7 3.97 53 4.07 3.77 +.01 -2.9 SharpSprg Q SHSP 14.87 3.67 17 13.24 217 13.91 12.17 +1.06 +200.6 ShawCm g N SJR 1.18 23.44 18.18 363 18.66 1978 18.86 18.20 +.42 -18.3tShellMidst N SHLX 1.53f 7.8 17 31.19 18.58 739 19.55 6031 19.87 18.58 -.10 -34.4sShndTele s Q SHEN .27f .6 43.28 29.93 410 44.67 1673 44.82 38.18 +5.53 +32.2 Sherwin N SHW 3.44 .8 31 479.64 355.28 671 414.84 3946 417.43 399.44 +12.46 +1.2 ShiftPixy n Q PIXY 6.35 2.00 52 3.78 294 3.89 3.49 +.28 +31.3 Shiloh Q SHLO 10 12.28 6.45 33 7.90 199 8.48 7.82 -.58 -3.7tShineco n Q TYHT 2 4.60 .69 94 .74 735 .93 .69 -.28 -67.9 ShinhanFn N SHG 50.37 36.35 94 38.29 452 38.78 37.14 +.12 -17.5 ShipFin N SFL 1.40 11.2 11 15.98 11.90 630 12.53 2767 12.88 12.15 -.05 -19.2 Shire Q SHPG 1.06e .6 93 182.36 123.73 1426 180.31 6042 181.71 176.54 +4.03 +16.2 ShoeCarnvl Q SCVL .32 .8 27 45.00 18.01 213 39.77 1500 42.90 38.50 -1.03 +48.7 Shopify n N SHOP 176.60 92.41 1727 140.90 6706 150.84 138.60 -4.65 +39.5 ShoreBcsh Q SHBI .32 1.9 17 20.09 15.25 35 16.67 153 17.00 16.01 +.19 -.2 ShotSpot n Q SSTI 66.14 12.56 92 40.63 453 42.75 38.09 -.03 +189.2 Shutterfly Q SFLY 100.34 39.76 692 57.67 3842 58.53 52.48 +3.58 +15.9 Shutterstk N SSTK 3.00e 31 55.76 36.38 326 37.84 1533 40.02 36.55 -2.06 -12.1 SiNtx Tc Q SINT 6.40 .18 316 .27 1133 .32 .25 -.02 -91.7 SibanyeG N SBGL .14r 5.9 5.44 2.02 2778 2.38 16401 2.73 2.38 -.17 -51.0 SiderurNac N SID 3.53 1.91 2922 2.58 9825 2.70 2.46 -.07 +5.3 SiebertFn Q SIEB .10a .8 21.61 3.60 14 13.00 56 13.59 12.88 -.55 -3.7 SiennaBi n Q SNNA 25.71 8.77 27 10.05 387 10.91 9.40 +.37 -44.6 Sientra Q SIEN 26.79 8.79 443 18.62 2593 22.28 16.79 -2.77 +32.4 SierraBc Q BSRR .64 2.3 15 31.19 24.32 173 28.16 266 28.29 27.34 +.35 +6.0 SierraMt n A SMTS 3.00 2.13 42 2.55 256 2.59 2.50 +.02 +2.8 SierOnc g n Q SRRA 4.09 1.48 744 1.66 3737 1.87 1.57 -.17 -55.5 SierraWr Q SWIR 15 23.45 15.10 2114 16.02 3172 19.81 15.85 -2.28 -21.7 Sifco A SIF 7.95 4.69 0 4.90 2 4.97 4.76 -.07 -26.3 SifyTech Q SIFY .02e 1.3 2.10 .80 110 1.29 401 1.41 1.26 +26.0 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 61 1.88 627 2.05 1.72 +.13 -12.6tSigmatr Q SGMA 9 11.61 4.06 14 4.47 87 4.47 4.06 +.22 -55.8 SignatBk Q SBNY 2.24 1.9 161.92 105.43 260 115.74 1897 117.19 111.60 +4.80 -15.7 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 673 57.28 4601 62.26 56.75 -.96 +1.3 SilganHld s Q SLGN .40 1.6 15 31.05 23.14 270 24.63 2444 25.21 24.28 +.23 -16.2 SilcLtd Q SILC 1.00 2.4 19 77.95 32.00 76 40.92 428 44.70 39.81 -3.14 -41.6 SilcnLab Q SLAB 77 110.70 75.89 276 84.37 1605 87.53 83.61 -1.80 -4.5 SilicnMotn Q SIMO 1.20 3.2 14 61.85 35.25 303 37.25 2396 40.97 36.64 -3.17 -29.7 SilvrSun n Q SSNT .06e 4.84 2.90 0 3.15 7 3.39 3.05 -.35 -25.5 Silvrbow n N SBOW 34.76 21.88 24 28.76 185 29.51 25.55 +2.98 -3.2 Silvercrest Q SAMG .56 3.8 21 18.27 12.22 25 14.83 73 14.92 14.00 +.28 -7.6 SlvrcpMt n A SVM .02 44 3.12 2.12 208 2.22 1158 2.40 2.12 -.08 -15.3 SimmnsFst s Q SFNC .60 2.2 17 33.45 24.58 195 27.54 1481 27.98 26.88 +.07 -3.5sSimonProp N SPG 8.00 4.2 25 188.21 145.78 1262 188.69 5255 189.16 180.95 +8.28 +9.9sSimplyGd n Q SMPL 20.05 11.40 324 19.82 2807 20.05 18.85 +.26 +39.0 SimpsnM N SSD .88 1.5 22 78.36 53.15 145 58.23 1218 60.13 57.70 +.10 +1.4 Simulations Q SLP .24 1.2 43 23.95 14.25 32 20.71 208 21.25 20.17 +.29 +28.6 Sina Q SINA 29 124.60 56.67 618 61.82 4028 67.87 60.69 -4.41 -38.4 Sinclair Q SBGI .80f 2.5 14 40.15 25.13 1303 31.40 7710 32.30 28.82 +1.90 -17.0 SinoGlobl Q SINO 26 3.40 .88 312 1.28 1062 1.44 1.15 -.13 -50.0 SinopcShg N SHI 74.09 42.01 52 43.85 252 46.83 43.50 -1.88 -23.1 Sinovac h Q SVA 8.75 6.06 1 7.68 98 7.75 7.11 +.33 -2.5stSiriusInt n Q SG 17.01 10.50 1 16.20 91 17.01 10.50 +11.7 SiriusXM Q SIRI .05f .8 35 7.70 5.17 19570 6.21 124569 6.38 6.06 +.12 +15.9 Siteone n N SITE 58 95.49 58.70 532 62.91 2493 68.53 62.42 -5.10 -18.0 SitoMobl rs Q SITO 8.36 1.20 48 1.45 297 1.65 1.36 -.18 -78.4 SixFlags N SIX 3.12 5.5 18 73.38 51.91 2000 57.17 7335 58.96 55.62 +.88 -14.1 Skechers s N SKX 16 43.08 23.80 1511 28.95 8664 30.23 28.75 -.29 -23.5 SkySolar Q SKYS 1.88 .46 18 .57 199 .68 .57 -.02 -61.9 SkyWest Q SKYW .40 .7 16 65.80 45.55 183 56.60 1651 58.80 55.82 +.74 +6.6 Skyline N SKY 36 34.78 11.30 317 23.63 1990 26.54 23.46 -1.57 +83.9tSkywksSol Q SWKS 1.52 2.0 15 117.65 79.27 8436 76.66 19180 84.34 75.15 -8.61 -19.3sSleepNmbr Q SNBR 28 40.72 26.22 431 39.36 2732 41.05 37.04 +.07 +4.7 Smart&Fnl N SFS 19 10.00 4.45 140 5.06 1033 5.50 4.98 -.10 -40.8 SmartFn rs Q SMBK 18 27.69 19.49 11 21.10 104 21.35 20.16 +.67 -2.8 SmartSnd n Q SND 11.06 2.55 584 3.25 6235 3.88 2.69 +.03 -62.5 Smartsh n N SMAR 33.98 18.06 718 25.57 2557 26.15 23.29 +1.28 +31.1 Smith&N N SNN .61e 1.7 65 39.85 32.22 503 36.91 4751 37.56 36.21 +.70 +5.4 SmithAO s N AOS .88f 1.9 24 68.39 40.34 3173 45.76 10961 48.25 45.20 -2.33 -25.3 SmthM hrs Q SMSI 3.41 1.45 85 2.13 1150 2.38 1.83 -.21 -25.0 Smucker N SJM 3.40 3.0 14 133.38 96.13 1053 112.88 6078 113.24 105.75 +7.19 -9.1 SnapInc A n N SNAP 21.22 5.77 14358 6.79 70171 7.29 6.66 -.03 -53.5 SnapOn N SNA 3.80f 2.4 15 189.46 141.63 471 161.49 3377 162.15 153.15 +4.23 -7.3 SocCapH n N IPOA 10.29 9.83 51 9.95 137 10.00 9.93 +.02 -1.4 SocCapH un N IPOA/U 11.58 10.02 2 10.27 21 10.30 10.20 +.07 -3.1 SocilRltyA n Q SRAX 7.95 2.16 81 2.54 357 2.92 2.49 -.09 -55.0 SocQ&M N SQM .99e 2.2 24 64.20 39.54 506 45.00 3053 47.30 44.63 -2.40 -24.2 SocketM n Q SCKT 4.16 1.67 15 1.94 87 2.14 1.68 +.19 -45.9sSodaStrm Q SODA 50 143.50 61.62 105 143.26 595 143.50 143.10 -.04 +103.7 Sogou n N SOGO 15.50 5.38 1587 5.75 9182 6.60 5.64 -.56 -50.3 Sohu.cm h Q SOHU 61.58 15.89 326 18.67 2941 19.78 16.50 +.88 -56.9 Sol-Gel n Q SLGL 12.23 5.98 1 7.01 29 7.92 6.90 +.03 -34.5 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 48 21.00 449 21.33 20.72 +.24 +3.9 SolarSCap Q SUNS 1.41 8.5 14 18.40 15.71 29 16.52 170 16.73 16.05 +.52 -7.0 SolarEdg n Q SEDG 18 70.74 30.80 556 37.43 5344 40.82 36.63 -.32 -.3 SolarOilf n N SOI 23.98 12.88 297 14.43 1658 15.00 14.16 -.16 -32.6 SolenoTh rs Q SLNO 3.60 1.32 7 2.18 120 2.20 2.01 +.16 +21.1 SolidBio n Q SLDB 54.84 6.83 153 30.34 761 36.97 30.00 -6.06 +34.1 Soligenix n Q SNGX 3.70 .91 140 1.10 351 1.21 1.01 -.08 -50.5 Solitario A XPL .71 .30 28 .30 270 .32 .30 -.02 -49.9 SonicAut N SAH .24 1.3 9 23.60 16.75 160 17.90 930 18.68 17.46 -.52 -3.0 SonicCorp Q SONC .64 1.5 28 44.87 23.22 717 43.32 2862 43.52 43.27 +.02 +57.6tSonicFdry Q SOFO 3.47 1.31 2 1.59 23 1.59 1.31 +.11 -47.1 SonocoP N SON 1.64 2.9 23 58.69 46.55 298 56.26 2461 56.86 54.52 +1.60 +5.9 SonomaPh Q SNOA 5.92 1.05 136 1.16 381 1.40 1.11 -.09 -78.7 Sonos n Q SONO 23.60 11.78 513 14.31 3340 14.54 12.10 +1.11 -28.1 SonyCp N SNE 61.02 44.37 958 54.07 5323 55.47 53.17 +.41 +20.3 Sophiris Q SPHS 4.05 1.80 123 2.05 748 2.23 1.99 -.10 -9.7 SorrentoTh Q SRNE 18 10.65 2.15 1306 3.67 10407 4.56 3.32 -.01 -3.4tSothebys N BID .40 1.0 15 60.16 38.82 681 40.96 3188 41.94 38.82 +.02 -20.6 SotherlyH Q SOHO .50 7.5 51 7.62 5.90 29 6.69 254 7.22 6.65 -.26 +3.7tSothrlyH pf Q SOHOB 2.00 8.1 27.32 24.55 0 24.58 24 25.55 24.55 -1.02 -4.1 SthrlyH pf C Q SOHOO 1.97 8.0 25.98 24.50 0 24.70 11 25.05 24.60 -.29 -2.6 SouMoBc s Q SMBC .52 1.5 14 41.49 32.39 7 33.63 45 35.74 33.05 -.37 -10.5 SoundFin Q SFBC .56 1.6 21 40.87 32.10 1 35.71 8 36.37 35.10 -.01 +4.9 SourcC N SOR 1.00 2.6 42.97 35.68 10 38.40 84 39.25 36.97 +1.19 -5.8 SoJerInd s N SJI 1.12 3.5 36.72 25.96 499 32.23 2939 32.74 30.51 +1.65 +3.2 SouthState Q SSB 1.44f 2.1 19 94.50 61.26 103 69.35 704 71.14 68.16 +1.37 -20.4 SthcrssEn N SXE 2.20 .40 105 .49 391 .52 .43 +.05 -71.2 SCEd pfB A SCEpB 1.02 5.0 24.95 20.10 1 20.55 5 21.29 20.19 -.20 -10.6 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 3 21.63 3 22.99 21.51 -.97 -8.8tSCEd pfD A SCEpD 1.08 5.1 26.00 20.92 3 21.00 6 22.13 20.88 -1.14 -12.9 SCEd pfE A SCEpE 1.20 5.2 25.81 22.73 8 23.18 10 23.94 23.18 -.69 -8.8 SouthnCo N SO 2.40 5.1 22 52.65 42.38 6378 46.81 32953 47.22 44.85 +2.07 -2.7 SouthCo 75 N SOJA 1.56 6.0 27.38 25.22 38 25.82 241 25.93 25.40 +.32 -4.3 SouthCo ef N SOJB 26.25 22.05 44 22.58 275 22.75 22.52 +.08 -12.1 SouthCo77 n N SOJC 1.31 5.7 25.78 22.14 11 22.99 137 23.27 22.82 +.12 -9.7 SthnCopper N SCCO .23e .6 27 58.09 35.59 781 37.93 3833 40.86 37.59 -1.88 -20.1 SthnFstBsh Q SFST 14 48.75 34.66 9 37.26 28 37.44 36.36 +.53 -9.7 SoNatBcVa Q SONA .32 2.1 29 18.24 14.37 26 15.45 120 15.83 15.39 -.16 -3.6 SsdeBTX Q SBSI 1.20a 3.6 17 37.54 29.28 102 33.07 583 33.57 32.12 +.34 -1.8 SwstAirl N LUV .64 1.2 9 66.99 47.10 4230 52.49 28656 53.51 51.06 +.67 -19.8 SwtGas N SWX 2.08 2.5 25 86.87 62.54 200 83.51 845 84.49 78.11 +5.59 +3.8 SwGA Fn A SGB .48 2.1 17 26.04 19.39 2 22.42 3 23.43 22.40 -1.28 -6.6 SwstnEngy N SWN 7 6.72 3.42 18874 5.75 92974 5.97 5.60 +.35 +3.0 SparkEn s Q SPKE .72 7.9 13.95 7.33 180 9.22 1298 9.55 7.65 +1.37 -25.6 SparkEn pf Q SPKEP 2.19 9.4 27.35 21.07 16 23.18 70 23.37 21.25 +1.98 -12.9 SprkNtSE wi A LOV 15.40 8.90 4 9.10 86 9.95 9.00 -.40 -28.1tSparkTh n Q ONCE 96.59 39.01 667 42.76 4396 46.17 39.01 -2.53 -16.8 SpartnMot Q SPAR .10 1.2 15 19.45 6.70 298 8.42 3562 8.73 7.09 +1.02 -46.5tSprtnNash Q SPTN .72 4.3 27.72 16.32 674 16.59 1542 23.00 16.10 -2.15 -37.8 Sparton N SPA 15 23.40 11.96 50 13.39 272 13.83 12.11 +.73 -41.9 SpdFosFr n N EFAX 77.82 63.08 0 65.40 3 66.35 65.31 -.02 -10.3 SpdDbShDu N STOT 49.80 47.00 4 48.45 24 48.48 48.39 +.05 -1.9 SpdEmFos N EEMX 76.80 55.74 59.85 3 60.29 59.54 +.64 -14.3 SpdDbEMk N EMTL 52.27 47.87 1 47.97 30 48.31 47.95 -.18 -4.8 SpecOpps N SPE 1.19e 2.5 16.20 13.14 14 13.96 49 14.10 13.68 +.33 -6.2 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 0 25.12 7 25.25 25.12 -.03 -2.8 SpectraEP N SEP 3.06f 8.4 11 44.39 29.89 682 36.48 3605 37.38 34.94 +1.61 -7.7 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6 SpectPh Q SPPI 25.29 11.52 1440 13.46 6682 13.61 12.36 +.43 -29.0 SpeedM N TRK .60 3.7 16 21.15 14.66 25 16.34 140 17.90 15.86 +.54 -13.4 SperoTh n Q SPRO 19.00 7.80 57 8.57 259 9.54 8.03 -.01 -27.1 Sphr3D grs Q ANY 26.72 1.06 176 1.91 1946 3.44 1.52 -.77 -90.3 Spherix rs Q SPEX 2.42 .78 18 .90 115 .93 .83 +.05 -35.4 SpF LgCap n N FMDG 33.20 24.89 4 26.45 10 27.28 26.45 -.14 -5.6 SpinMedT n N FFIU 25.10 23.30 3 24.10 6 24.10 24.08 +.02 -2.9 Spire N SR 2.25 3.0 21 82.85 60.09 111 76.12 966 76.76 71.82 +4.33 +1.3 SpiritAero N SPR .48 .5 20 105.20 77.54 532 89.24 3652 89.71 85.21 +2.61 +2.3 SpiritAir N SAVE 22 54.50 34.36 1763 52.99 4865 54.39 52.68 -.70 +18.1 SpirMTA n N SMTA 11.61 8.90 878 10.79 1430 11.59 10.75 -.08 +18.3 SpiritRltC N SRC .50f 6.1 18 8.53 6.58 1924 8.19 17526 8.28 7.90 +.39 +6.5 SpiritR pfA N SRCpA 1.50 6.8 26.40 20.25 14 21.95 45 22.44 21.85 +.09 -11.6 SpirtTex n Q STXB 33 22.56 16.70 6 18.70 92 19.75 18.43 -1.05 -14.4 Splunk Q SPLK 130.00 67.01 1863 98.54 15409 105.33 93.55 -6.89 +19.0 SpokHldgs Q SPOK .50 3.4 33 18.85 13.00 53 14.70 284 15.23 14.43 +.13 -6.1 SportsWhs Q SPWH 10 6.99 3.66 339 5.00 1497 5.44 4.77 -.40 -24.4 Spotify n N SPOT 198.99 131.01 2572 138.06 11049 147.27 133.05 -.93 -7.3tSpragueRs N SRLP 2.67 13.8 13 29.00 17.90 66 19.36 746 24.64 17.90 -5.15 -20.0 SprBkPh n Q SBPH 18.93 8.88 70 11.18 254 12.03 10.30 +.99 -16.8 Sprint N S 4 6.62 4.81 8971 6.19 57183 6.41 6.13 -.08 +5.1 SprottSilv N PSLV 6.52 5.00 371 5.06 2185 5.25 5.03 -.22 -20.2 SprottFoc Q FUND .61e 8.8 8.39 6.61 26 6.95 133 7.05 6.89 +.05 -12.2 SprottGold N PHYS 11.15 9.35 464 9.64 1465 9.90 9.63 -.23 -9.0 SprottPPP N SPPP 9.91 7.21 15 9.13 117 9.37 9.09 -.05 -2.2 Sprouts Q SFM 28 29.67 19.80 1453 27.01 8664 27.31 26.06 +.51 +10.9 Square n N SQ 101.15 34.14 17252 73.27 113467 83.00 71.50 -4.49 +111.3 StaarSur Q STAA 54.00 12.55 812 47.00 3560 51.30 42.76 +3.04 +203.2 Staff360 rs Q STAF 5.65 1.14 27 1.86 703 2.46 1.73 -.01 -41.0 STAG Indl N STAG 1.39 5.3 36 29.07 22.42 594 26.41 2729 26.62 25.74 +.51 -3.4 STAG pfB N STAGpB 1.66 6.7 25.88 24.91 24.76 -1.9 STAG pfC N STAGpC 27.08 24.76 1 25.72 11 25.85 25.50 +.22 -1.8 StageStrs N SSI .20 11.4 3.25 1.52 54 1.75 325 1.83 1.71 +.01 +4.2 Stamps.cm Q STMP 19 285.75 160.00 412 167.18 2394 183.23 164.31 -10.00 -11.1 SP Matls N XLB .98e 1.8 64.17 50.09 9012 54.98 36670 56.03 53.72 +1.02 -9.2 SP HlthC N XLV 1.01e 1.1 96.06 78.74 8487 92.95 44907 93.56 89.38 +3.69 +12.4 SP CnSt N XLP 1.28e 2.3 58.95 48.76 18511 56.82 82067 57.00 55.12 +1.71 -.1 SP Consum N XLY 1.12e 1.0 118.13 91.18 5258 110.02 25521 112.15 106.91 +2.05 +11.5 SP Engy N XLE 2.04e 3.0 79.42 64.37 22918 68.50 81029 70.37 67.34 +.94 -5.2 SPDR Fncl N XLF .46e 1.7 30.33 25.02 46967 27.12 263381 27.52 26.49 +.74 -2.8 SP Inds N XLI 1.12e 1.5 80.96 66.99 23409 72.42 82708 73.54 70.86 +1.43 -4.3 SP Tech N XLK .78e 1.1 76.27 60.97 12942 69.84 63008 71.16 67.68 +1.10 +9.2 SpdrRESel N XLRE 34.13 29.17 3559 33.12 17193 33.20 32.02 +1.18 +.5 SP Util N XLU 1.55e 2.8 57.23 47.37 20015 54.87 95646 55.11 53.26 +1.72 +4.2tStd AVB n Q STND .88 3.1 39.45 28.78 0 28.77 4 29.98 28.77 -.79 -7.3 StdMotor N SMP .84 1.5 40 56.54 40.56 67 54.53 524 56.49 53.96 -1.12 +21.4 Standex N SXI .80f 1.0 26 114.20 76.00 45 79.41 318 82.07 77.91 -1.60 -22.0 StanBlkDk N SWK 2.64 2.1 17 176.62 106.41 1436 125.74 7999 129.07 122.69 +1.50 -25.9 StanB&D 52 N SWJ 1.44 5.8 26.10 24.50 14 25.03 160 25.13 24.95 +.08 -.8 StanBlD un N SWP 128.00 85.92 21 96.50 191 97.77 94.06 +1.51 -21.4tStantec g N STN .55 14 29.25 24.05 32 24.22 109 26.74 23.95 -1.89 -13.3 StarBulk rs Q SBLK 15.38 8.62 602 10.53 4490 12.47 10.14 -1.60 -6.5 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 6 25.11 24 25.36 25.02 -.12 -.8 StarGas N SGU .47f 4.8 15 11.10 8.74 35 9.75 179 9.83 9.63 +.12 -9.3tStarsGp g Q TSG 38.95 17.61 3355 17.31 15110 21.10 17.07 -3.75 -25.7sStarbucks s Q SBUX 1.44 2.1 31 68.98 47.37 8628 68.60 79376 68.98 63.82 +4.28 +19.4 Starret N SCX .40 7.2 18 9.15 5.33 2 5.52 25 5.87 5.38 -.05 -35.8 Startek N SRT 41 14.27 5.26 149 5.67 376 6.20 5.42 -.37 -43.1 StarwdPT N STWD 1.92 8.7 12 23.04 19.47 2174 22.01 7750 22.09 21.19 +.43 +3.1 StatAutF Q STFC .40 1.2 34.31 25.12 31 33.00 189 34.25 32.55 -.41 +13.3 StateBkFn Q STBZ .80 3.1 15 35.99 23.58 350 25.72 1603 26.06 24.79 +.59 -13.8 StateStr N STT 1.68 2.3 12 114.27 65.81 1929 72.25 12514 74.61 70.13 +2.27 -26.0 StateSt pfC N STTpC 25.57 22.77 14 23.99 111 24.17 23.89 +.02 -4.8 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 17 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 54

StateSt pfD N STTpD 28.96 25.50 27 26.15 164 26.17 25.85 +.24 -4.8tStaStCp pfG N STTpG 28.45 25.12 13 25.29 189 25.35 25.12 +.09 -6.7 StateSt pfE N STTpE 26.96 25.10 20 25.38 353 25.45 25.28 +.11 -4.1 StealthGas Q GASS 14 4.70 3.25 33 3.41 216 3.52 3.30 -.01 -21.8 SteelCon Q STCN 2.90 1.49 31 1.79 183 1.93 1.74 -.08 -28.1 StlDynam Q STLD .75 1.9 12 52.10 35.80 1629 40.28 7312 42.00 39.98 -.58 -6.6 SteelPtrs N SPLP 1.50 10.0 7 20.70 14.72 8 14.99 230 15.08 14.82 +.06 -23.3 SteelPr pfA N SPLPpA 23.22 19.75 13 21.40 56 21.40 20.94 +.15 +1.1 Steelcse N SCS .54 3.2 19.35 13.10 438 16.73 2639 17.46 16.57 -.53 +10.1 SteinMart s Q SMRT .30 14.9 4.04 .48 181 2.01 769 2.25 2.01 -.13 +73.3 StellrAcq n Q STLR 11.00 9.16 10.07 0 10.07 10.07 -.43 -1.4 StellusCap N SCM 1.36 10.4 9 14.12 11.07 40 13.08 294 13.28 12.32 +.76 -.5 StellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.11 15 25.20 25.02 -.09 -.9 StemlineTh Q STML 20.55 12.35 359 13.20 995 15.38 12.60 -2.01 -15.4 Stepan N SCL 1.00f 1.2 21 90.96 68.09 97 84.66 495 88.77 82.31 +.18 +7.2tStericycle Q SRCL 76.73 45.55 1230 47.66 7414 48.97 45.55 +.35 -29.9sSteris plc N STE 1.36 1.1 30 121.67 82.88 496 120.35 2755 121.67 111.22 +8.48 +37.6 SterlingBc N STL .28 1.5 11 26.50 16.85 1609 18.45 12113 18.91 18.03 +.22 -25.0sSterlBc pfA N STLpA 26.95 25.57 10 26.40 54 26.95 26.24 -.01 +.3tSterlBcp n Q SBT .04 .4 14.98 9.09 27 9.46 142 10.21 9.09 -.49 -25.5 SterlCons Q STRL 17 18.90 10.74 171 13.01 1691 13.50 11.19 +1.05 -20.1 SMadden s Q SHOO .56f 1.7 22 39.30 25.10 572 32.43 3398 33.33 31.61 +.02 +4.2 Stewrdshp Q SSFN .12 1.2 13 12.75 9.30 7 9.80 33 10.00 9.60 +.20 -4.4 StewInfo N STC 1.20 2.9 22 47.37 36.80 139 41.91 583 42.64 41.35 +.05 -.9 StifelFin N SF .48f 1.0 16 68.76 42.51 670 49.82 2522 50.68 46.85 +2.09 -16.4 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 12 25.13 39 25.24 25.00 +.03 -7.2 Stif 47 ef N SFB 26.20 21.64 13 22.15 63 22.33 22.07 +.12 -11.1 StitchFix n Q SFIX 52.45 14.48 1432 26.26 6670 28.76 25.51 -1.31 +1.7 StockYBc s Q SYBT 1.00f 3.1 16 41.90 29.69 81 31.82 166 33.45 31.16 -.17 -15.6 StoneHEM N EDF 2.16 16.7 16.99 11.86 77 12.96 475 13.06 12.54 +.43 -18.5 StonHEmM N EDI 1.81 14.7 16.15 11.21 75 12.35 239 12.55 11.92 +.46 -20.7 StoneCastle Q BANX 1.52 7.5 15 24.92 19.04 4 20.15 45 20.50 19.88 +.23 +.1tStoneCo n Q STNE 32.50 26.25 2457 27.37 9157 31.72 26.25 -2.76 -12.7 StoneMor N STON 1.32 29.6 7.20 3.44 28 4.46 237 5.01 4.40 -.53 -32.0 Stonerdg N SRI 14 37.69 20.78 448 25.89 1139 26.14 25.10 +.38 +13.3sStoreCap N STOR 1.32f 4.4 26 29.98 22.51 1459 29.96 8901 30.19 28.88 +1.01 +15.1 StrataS rs Q SSKN 3.88 1.06 153 2.86 384 3.08 2.60 +.07 +132.5 Stratasys Q SSYS 26.17 17.17 418 23.76 2375 24.70 23.16 -.35 +19.0sStratEdu Q STRA 2.00f 1.4 41 154.89 80.75 228 140.33 1102 154.89 126.91 +11.75 +56.7 StratALL36 N GJT .29 1.4 21.85 18.93 2 21.15 3 21.17 21.15 -.09 +5.8 Strat D35 N GJP .74 3.3 23.69 22.04 0 22.56 3 22.59 22.50 +.06 -1.6 StratGS33 N GJS .32 1.5 24.89 19.51 0 21.13 4 21.22 21.11 +.06 +4.3 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.92 2 26.10 25.72 +.17 +.2 StratPG34 N GJR .27 1.2 23.46 21.17 22.27 1 23.00 22.27 -.10 +1.1 StratUSM N GJH .64 6.6 10.95 9.37 2 9.73 10 9.73 9.43 +.05 -3.2 StratWMT N GJO .22 .9 23.49 21.80 0 22.67 1 22.75 22.67 -.13 +1.9 Strattec Q STRT .56 1.7 18 47.51 29.70 1 32.83 16 33.25 32.62 +.18 -24.6 StratusPrp Q STRS 1.00e 50 35.90 27.25 7 28.29 23 30.08 28.15 -1.23 -4.7 StreamHlth Q STRM 2.19 .86 22 .90 93 .99 .86 -.00 -46.7 StrgbrBio n Q SBBP 9.25 3.85 131 5.82 842 6.05 5.58 -.02 -19.7 Stryker N SYK 1.88 1.1 29 179.84 146.80 1423 171.25 5661 173.26 165.21 +5.88 +10.6 SturmRug N RGR 1.10e 1.9 20 70.00 43.00 155 58.10 889 59.25 55.90 +1.94 +4.0 SubPpne N SPH 2.40 10.6 32 26.73 21.85 211 22.71 875 22.79 22.13 +.48 -6.2 SumitMitsu N SMFG 9.67 7.43 726 7.89 3964 7.99 7.79 +.07 -9.2 SummerInf Q SUMR 1.98 .72 155 1.06 399 1.40 .97 -.26 -29.3 SumFWV Q SMMF .52 2.5 11 28.00 20.40 10 20.73 63 21.53 20.47 -.20 -21.2 SummitHtl N INN .72 6.2 11 16.15 10.91 738 11.67 3417 11.81 11.23 +.37 -23.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.25 8 24.72 23.91 +.30 -4.9 SumHP pfE N INNpE 26.25 21.75 7 22.53 26 23.25 22.42 -.32 -12.2 SumtMtls n N SUM .29t 13 34.06 11.67 3794 13.82 32567 15.89 12.11 -1.36 -56.0 SummitMP N SMLP 2.30 15.4 22.95 13.10 682 14.93 2002 16.41 14.53 +.14 -27.2 SmtStB s Q SSBI .48 3.6 19 16.10 12.11 9 13.42 21 13.94 12.95 -.58 +6.5tSumTher n Q SMMT 15.90 1.52 29 1.50 105 1.71 1.45 -.15 -86.5 SunCmts N SUI 2.84 2.8 103.74 80.12 147 102.68 1182 103.29 99.72 +3.11 +10.7tSunHydrl Q SNHY .36 .9 36 70.83 37.01 179 41.30 1554 51.11 37.01 -8.51 -36.2 SunLfFn g N SLF 2.00 44.50 35.78 485 36.68 2516 37.96 35.89 -.72 -11.1 SunCokeE N SXC .99e 6 14.32 9.38 284 10.86 1970 11.78 10.82 -.49 -9.4 SunCokeEn N SXCP 1.60m 11.2 8 21.95 13.36 119 14.28 470 14.89 14.02 +.11 -18.2 Suncor g N SU 1.44 42.55 31.33 4713 33.64 20873 35.37 33.26 +.08 -8.4 SundEng n Q SNDE 9.59 4.08 5 5.70 24 6.20 5.51 -.14 -4.1 SunesisP rs Q SNSS 7.69 1.21 119 1.39 723 1.51 1.28 +.10 -62.3 SunlOnl n N STG 14.08 4.10 49 4.10 256 4.60 4.10 -.35 -63.1tSunLink A SSY 2.08 .81 6 1.07 479 1.54 .81 -.11 -32.7 SunocoLP N SUN 3.30 11.6 7 33.11 24.46 552 28.45 2682 28.74 26.10 +1.73 +.2tSunOpta Q STKL 9.10 5.29 840 5.24 4184 7.42 5.00 -1.92 -32.4 SunPower Q SPWR 10.00 5.76 1194 6.25 9993 6.66 6.10 +.16 -25.9 Sunrun n Q RUN 11 16.45 5.08 804 12.30 6707 13.50 12.21 -.82 +108.5 SunstnHtl N SHO .20 1.3 17 17.60 13.67 1181 15.04 8974 15.35 14.45 +.64 -9.0 SunstHt pfE N SHOpE 27.02 24.65 0 25.19 6 25.60 25.19 -.07 -3.6 SunstHt pfF N SHOpF 1.61 6.5 26.49 23.60 1 24.95 3 25.28 24.95 -.02 -3.5 Suntech N STP .54 SunTrst N STI 2.00f 3.1 11 75.08 56.30 3353 63.53 16456 63.82 61.71 +1.04 -1.6 SunTr pfA N STIpA 1.50 6.7 25.37 22.05 12 22.53 157 22.74 22.18 +.27 -8.4 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1 Sunworks n Q SUNW 1.40 .33 177 .47 1284 .55 .38 +.08 -55.4 SuperCom Q SPCB 4.95 1.53 21 1.70 260 1.74 1.63 +.02 -56.5 SupTech rs Q SCON 14.90 1.47 38 1.97 2171 2.50 1.82 +.09 -81.9 SupDrillg A SDPI 5.05 .88 556 2.47 2118 3.80 2.42 -1.02 +68.0 SupEnrgy N SPN .32 4.0 12.73 7.28 4692 8.10 16456 8.69 7.76 -15.9 SupGpCos s Q SGC .40f 2.1 17 28.85 16.89 15 18.85 220 19.21 17.54 +.90 -29.4tSuperiorInd N SUP .36 4.9 11 22.95 9.22 1376 7.29 2562 10.14 6.91 -2.52 -50.9 Supernus Q SUPN 28 61.25 33.30 418 45.27 4940 47.16 39.67 -1.24 +13.6 supprt.cm rs Q SPRT 3.15 2.22 10 2.79 221 3.03 2.72 +.06 +15.3 SurfaceOn n Q SURF 18.18 6.55 141 8.23 660 9.10 7.59 +.23 -38.3 SurgPtrs n Q SGRY 19.95 7.55 436 14.24 2304 15.03 12.42 -.16 +17.7 Surmodic Q SRDX 82.35 25.00 127 64.00 474 68.84 62.07 -1.02 +128.6tSutroBio n Q STRO 15.90 10.83 49 13.41 209 14.75 10.83 +1.31 -11.8 SwEBioFu23 N FUE 8.34 5.58 0 6.14 0 6.14 6.14 -.06 -12.3 SwEGrain23 N GRU 3.89 3.22 1 3.26 2 3.35 3.26 -.03 -2.5 SwRCmETR N RJN 3.72 1.87 2 3.08 19 3.18 3.00 -.05 +10.1 SwRCmMTR N RJZ 9.20 7.45 2 7.67 14 7.91 7.63 -.10 -14.1 SwRCmATR N RJA 6.48 5.58 35 5.74 122 5.83 5.70 -.10 -4.3 SwERCmTR N RJI 5.96 5.10 74 5.34 440 5.48 5.32 -.09 -1.1 SwisHelv N SWZ .64e .4 13.74 7.52 132 7.79 578 7.89 7.76 +.01 -38.9 Switch n N SWCH .03e 20.18 8.41 1036 9.29 5936 10.09 9.07 -.03 -48.9 SykesEnt Q SYKE 53 32.15 25.90 167 28.55 1133 31.08 26.76 -2.13 -9.2 Symantec lf Q SYMC .30 1.3 10 29.87 17.49 18970 22.25 90607 23.57 19.45 +2.75 -20.7 Synacor Q SYNC 2.70 1.35 410 1.59 638 1.84 1.47 -.19 -30.9 Synalloy Q SYNL .13m .8 24.80 11.88 16 17.09 136 21.74 17.00 -2.77 +27.5 Synaptics Q SYNA 55.25 34.54 2468 36.91 6184 38.44 34.66 -1.22 -7.6 SynchrTc n Q SNCR 6.98 5.73 267 6.17 1725 6.40 5.94 -.03 -7.2 Synchrony N SYF .84 3.0 8 40.59 26.13 5696 27.62 33964 27.98 26.35 +1.19 -28.5 SyndaxP n Q SNDX 15.20 4.36 285 5.42 1540 5.75 4.77 +.30 -38.1 SyneosH h Q SYNH 59.45 31.10 656 51.00 4781 52.31 44.50 +4.50 +17.0tSynrgyPh Q SGYP 3.19 .36 9600 .36 26264 .49 .35 -.09 -83.9 Synlogic rs Q SYBX 15.00 7.27 153 7.99 523 8.47 7.45 -.25 -17.6 Synnex N SNX 1.40 1.8 11 141.94 72.83 315 78.94 1528 83.71 78.00 -2.91 -41.9 Synopsys Q SNPS 46 103.40 80.13 773 93.35 4508 94.44 88.52 +3.79 +9.5 Synovs pfC N SNVpC 1.97 7.9 26.35 25.28 24.94 -4.5 SynovusFn N SNV 1.00 2.7 13 57.40 36.24 1620 37.69 8598 38.68 37.41 -.26 -21.4 Synthes rs Q SES 3.87 1.06 13 1.51 113 1.62 1.25 +.01 -46.8 Sypris Q SYPR .08 5.9 1.90 1.14 59 1.35 107 1.36 1.20 +.12 -2.2 SyrosPhar n Q SYRS 15.88 6.25 107 7.36 484 8.48 7.24 -.40 -24.4 Sysco N SYY 1.44 2.2 27 75.98 52.30 3362 66.81 24105 67.63 63.19 -4.48 +10.0 Systemax N SYX .22 .8 27 47.75 25.08 71 28.02 423 30.93 27.51 -2.78 -15.8T -:T-MobileUS Q TMUS 27 70.94 54.60 2263 68.68 15757 70.78 67.98 +.17 +8.1 TAL Educ s N TAL 47.63 21.08 3411 27.27 14907 29.58 27.02 -1.96 -8.2 TAT Tch h Q TATT .34e 4.9 16 11.65 6.40 2 7.00 9 7.20 6.70 +.30 -33.3 TC PpLn N TCP 2.60 8.5 10 57.08 22.64 276 30.71 1050 31.21 29.48 +1.36 -42.2 TCF Fncl N TCF .60 2.7 11 27.34 17.55 1568 22.40 7254 22.49 21.14 +1.11 +9.3 TCF deo pfC N TCFpD 26.06 23.11 16 23.78 80 24.08 23.76 -.15 -7.6 TCG BDC n Q CGBD 1.48a 9.3 11 20.30 15.27 202 15.97 953 16.25 15.82 +.11 -20.3 TCW Strat N TSI .21 3.8 6.01 5.34 85 5.37 335 5.43 5.37 -.07 -8.5 TD Ameritr Q AMTD 1.20f 2.3 21 63.01 47.70 1441 52.50 7612 53.95 51.26 +.73 +2.7 TDH Hld n Q PETZ 28.80 1.00 54 1.22 148 1.53 1.20 -.23 -78.4 TE Connect N TEL 1.76 2.2 22 108.23 73.70 2170 79.13 10856 80.74 76.77 +1.69 -16.7 TESSCO Q TESS .80 6.7 23 24.85 11.38 10 11.86 66 12.37 11.42 +.02 -41.1 TFS Fncl Q TFSL 1.00f 6.5 51 16.62 14.19 143 15.39 956 15.51 14.94 +.31 +3.0 TG Thera Q TGTX 17.35 4.20 1808 5.54 7425 5.65 4.80 +.47 -32.4tTHL Credit Q TCRD 1.08 14.9 7 9.67 7.31 269 7.25 787 7.77 7.17 -.37 -19.9 THLCred22 N TCRZ 1.69 6.7 26.98 25.15 1 25.30 13 25.40 25.28 +.02 -2.4 THLCSenL N TSLF 1.32 8.2 17.83 15.95 19 16.10 87 16.24 16.00 +.02 -4.5 TIM Part N TSU .28e 1.7 23.12 13.82 1124 16.11 7102 16.93 15.62 -.41 -16.6tTJX N TJX 1.56 2.8 12 113.28 53.99 6529 55.64 24089 111.00 53.99 -53.85 -27.2 TKK Sym n Q TKKS 9.97 9.46 9.55 210 9.56 9.55 +.3 TKK Sy un Q TKKSU 10.20 10.00 1 10.10 9 10.14 10.05 -.07 +.6 TKK Sym rt Q TKKSR .53 .35 .39 0 .40 .39 -.02 -7.1 TMSR Gl s Q TMSR 61 10.32 1.84 2.76 20 3.99 2.52 -.34 -44.6 TOP Shi rs Q TOPS 35.50 .69 2059 1.62 13997 1.98 1.38 -.40 -35.5 TPG Pac n N TPGH 10.40 9.67 3 10.05 77 10.05 10.00 +.03 +3.3 TPG RE n N TRTX 1.72 8.6 16 21.05 18.22 705 20.02 1843 20.46 19.75 +.19 +5.1sTPG SpLnd N TSLX 1.56 7.4 10 21.24 17.00 391 21.00 1524 21.24 20.23 +.63 +6.1 TPI Co n Q TPIC 32.22 16.35 304 25.59 2725 28.00 24.04 -.46 +25.1 TSR Inc Q TSRI 28 9.40 4.40 4.95 9 5.40 4.82 -.75 -4.8tTTEC Hl Q TTEC .56f 2.0 27 42.30 23.01 80 28.57 439 28.65 23.01 +3.15 -29.0 TTM Tch Q TTMI 28 19.91 11.24 955 12.17 5053 13.00 11.87 -.75 -22.3sTableauA N DATA 125.50 68.37 3123 114.11 11309 125.50 102.85 +7.28 +64.9 Tabula n Q TRHC 91.16 26.02 290 72.96 2142 80.00 63.75 -4.90 +160.1 TactSys n Q TCMD 73.24 22.72 178 62.64 1587 67.13 54.49 -3.70 +116.1tTahoeRes N TAHO .24 10.4 5.63 2.29 3882 2.31 18170 2.64 2.23 -.21 -51.8 TailorBr N TLRD .72 3.1 11 35.94 14.57 1194 23.01 5435 23.61 21.92 +.98 +5.4 Taitron h Q TAIT .10 5.4 2.89 1.22 16 1.84 375 1.98 1.72 +.19 +9.5 Taiwan N TWN 22.25 15.97 11 16.83 35 17.30 16.72 -.32 -19.4 TaiwSemi N TSM .73e 1.9 17 46.57 35.35 5975 38.07 37750 39.30 37.81 -.71 -4.0 TakeTwo Q TTWO 139.91 92.81 6326 113.05 21011 129.98 109.34 -15.32 +3.0 Takung n A TKAT 20 5.05 .63 4 .80 87 .93 .75 +.02 -68.1 Talend n Q TLND 73.52 35.46 1220 41.52 7319 64.03 37.23 -20.90 +10.8 TallgELP n N TEGP 2.04f 9.0 26.70 17.14 800 22.69 4030 23.91 21.65 +1.08 -11.8tTalosEn rs N TALO 40.16 23.44 199 22.81 673 27.06 21.91 -2.16 -29.1 StneEn wt A SGY/WS 7.50 2.65 7.21 +44.2 TandmD rs Q TNDM 52.55 2.14 1062 37.19 7323 40.54 36.05 -2.80 +1475.8 TandyLthr Q TLF 11 8.40 6.79 9 7.20 17 7.31 7.10 +.04 -7.1 TangerFac N SKT 1.40 5.9 12 26.73 19.86 1015 23.63 4996 23.98 22.81 +.48 -10.9 Tantech n Q TANH 3.78 1.10 269 1.79 1234 1.89 1.66 +.07 -30.6 TanzRy g A TRX .68 .24 47 .39 579 .42 .38 -.02 +40.3 Taoping h Q TAOP 5.20 1.10 118 1.37 1492 1.44 1.28 +.06 -7.4 Tapestry N TPR 1.35 3.2 26 55.50 39.28 3247 42.00 15450 43.36 41.70 -.81 -5.0 Tarena Q TEDU .28e 3.1 15.97 7.11 71 9.10 323 9.30 8.77 +.25 -39.3 TargaRes N TRGP 3.64 7.2 59.21 40.57 2645 50.55 11422 55.07 50.16 -.75 +4.4 TargaR pfA N NGLSpA 2.25 8.5 27.49 26.01 8 26.32 42 26.77 26.26 -.41 -.6 Target N TGT 2.56 2.9 15 90.39 54.04 3488 86.94 22542 87.93 84.11 +2.53 +33.2 TaroPhrm N TARO 10 128.46 93.01 28 103.43 267 105.54 94.17 +3.87 -1.2 Taseko A TGB 2.38 .62 147 .66 868 .72 .65 -.05 -71.5 TataMotors N TTM 35.47 11.35 1883 13.11 8214 13.28 12.81 +.35 -60.4 Taubmn N TCO 2.62f 4.8 29 66.61 46.11 348 55.01 2095 56.03 53.66 +1.65 -15.9 Taub pfJ N TCOpJ 1.63 6.7 25.77 23.61 8 24.38 36 24.46 24.19 +.01 -2.9 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 6 23.71 11 23.84 23.57 +.01 -6.0 TaylrDv Q TAYD 26 15.14 9.70 0 12.00 6 12.41 11.65 -.02 -10.6 TaylorMH N TMHC 10 28.42 14.73 2002 16.04 7017 16.68 15.67 -.29 -34.5 Team N TISI 25.55 11.50 1542 20.38 4491 21.56 17.48 +.49 +36.8 TechData h Q TECD 24 108.62 66.93 350 75.12 1663 76.63 73.79 -.73 -23.3 TechComm Q TCCO 15.40 3.58 11 3.80 96 4.15 3.74 -.10 -66.8tTechnip N FTI .13 15 35.00 25.36 4299 25.65 16998 26.96 25.00 -.85 -18.1 TechTarg Q TTGT 34.47 12.30 771 16.60 3596 21.26 15.90 -4.57 +19.3 TeckRes g N TECK .16e 30.80 18.17 3587 20.83 12321 21.80 19.92 -.40 -20.4 Tecnoglass Q TGLS .56 6.2 21 10.29 6.81 25 8.98 193 8.98 7.53 +1.16 +22.2 Tecogen Q TGEN 4.20 2.05 10 3.69 44 3.75 3.39 +.20 +36.7 Teekay N TK .22 3.1 10.90 6.18 567 7.06 2105 7.49 6.88 +.08 -24.2 TeekLNG N TGP .56 3.8 75 21.65 13.91 139 14.91 1000 16.17 14.75 +.01 -26.0 TeekLN pfA N TGPpA 2.25 9.1 26.15 24.20 16 24.66 73 24.93 24.62 -.14 -2.3tTeekOffsh N TOO .04m 2.1 65 3.12 1.92 203 1.94 1888 2.05 1.91 -.04 -17.8tTeekOf pfA N TOOpA 1.81 10.3 23.96 18.13 98 17.50 445 19.29 17.50 -1.74 -24.2tTeekOf pfB N TOOpB 2.13 9.8 26.00 22.23 19 21.75 56 23.68 21.75 -1.93 -12.5tTeekOf pfE N TOOpE 2.22 9.8 25.45 23.50 50 22.63 118 24.32 22.53 -1.60 -9.7 TeekayTnk N TNK .21 17.8 17 1.95 .94 733 1.18 9308 1.27 1.15 -.01 -15.7 Tegna N TGNA .28 2.3 6 15.60 10.00 4461 12.44 12710 13.00 12.12 +.29 -11.6tTejonRnch N TRC 26.25 18.56 83 18.60 331 19.49 18.34 -.57 -10.4 TeklaHlth N HQH 1.92e 9.0 24.86 19.67 100 21.40 547 21.83 21.03 +.37 -5.1 TeklaHcrOp N THQ 1.35a 7.3 18.99 16.02 157 18.55 674 18.68 17.83 +.80 +5.9 TeklaLfSci N HQL 1.95e 10.6 21.59 17.23 42 18.32 283 18.81 18.07 +.18 -6.7 TeklaWH n N THW 1.40 10.2 14.72 12.47 82 13.68 548 13.80 13.15 +.45 +.5 TelInstEl A TIK 6.35 2.05 4 2.56 65 2.72 2.45 -.14 -1.7 Teladoc n N TDOC 89.05 27.35 1470 62.49 10499 72.31 60.70 -10.02 +79.3 Telaria n N TLRA 5.30 2.19 176 3.29 1422 3.43 2.93 +.19 -18.4 TlcmArg N TEO .71e 4.0 40.19 15.26 116 17.96 609 19.31 17.78 -.99 -51.0 TelItalia N TI 11.28 5.44 214 5.96 1268 6.44 5.74 -.35 -30.9 TelItaliaA N TI/A .30e 5.9 9.60 4.72 42 5.07 1886 5.53 5.00 -.30 -29.7 Teledyne N TDY 35 250.87 172.80 125 225.92 629 235.16 224.34 -1.14 +24.7 Teleflex N TFX 1.36 .5 33 288.78 227.52 285 265.88 1470 267.03 250.54 +9.75 +6.9 TelefBrasil N VIV .64e 5.5 14 17.33 9.21 1995 11.61 7455 12.17 11.37 -.53 -21.7 TelefEsp N TEF 1.20e 14.0 10.57 7.70 1103 8.51 6272 8.62 8.38 +.07 -12.1 Telenav Q TNAV 6.60 4.08 119 4.14 458 4.92 4.08 -.10 -24.7sTelData N TDS .64 1.8 10 35.78 23.54 991 35.35 7348 35.78 33.44 +1.02 +27.2 TelData45 N TDI 1.66 6.8 26.34 22.76 5 24.37 59 24.70 23.87 +.52 -4.6 TelData 61 N TDA 1.47 6.5 25.64 21.60 10 22.50 57 22.85 22.44 -9.6 TelData60 N TDJ 1.75 7.0 25.81 23.95 10 25.17 36 25.27 25.15 +.06 -.4 TelData59 N TDE 1.72 7.0 25.99 24.08 2 24.69 66 25.05 24.61 -.27 -2.4 Teligent Q TLGT 5.36 2.43 121 3.25 594 3.50 3.23 -.21 -10.5 Tellurian rs Q TELL 13.74 6.45 2009 7.60 7998 8.98 7.25 -.70 -22.0 Telus gs N TU 1.75 38.50 33.64 426 34.74 1991 35.33 33.86 +.50 -8.3 TmpDrgn N TDF 4.00e 2.8 24.65 16.45 79 17.38 361 18.42 17.20 -.43 -19.2 TmpEMF N EMF 1.28e 2.3 18.00 12.89 54 13.73 310 14.19 13.60 -.21 -16.3 TmpEMI N TEI .80a 8.1 11.98 9.53 71 9.86 735 9.91 9.71 +.17 -11.7 TmpGlb N GIM .30 4.8 6.66 5.97 198 6.19 1549 6.28 6.13 +.09 -4.2 TempurSly N TPX 13 65.73 41.10 732 47.98 4314 51.39 46.85 -2.47 -23.5 Tenable n Q TENB 39.38 26.10 261 29.21 1246 32.75 27.54 +.57 -3.4 Tenaris N TS .69e 2.3 40.64 27.98 2091 29.63 9812 31.01 29.07 -.99 -7.0tTenaxTh rs Q TENX 12.63 4.25 19 4.20 144 5.40 4.00 -1.00 -57.1 TenetHlth N THC 39.74 12.45 992 26.29 10925 27.33 23.00 -.88 +73.4 Tengsco A TGC 2.47 .57 10 1.07 83 1.12 1.01 +.04 +33.8 Tennant N TNC .88f 1.4 86.03 58.59 64 63.14 277 65.20 61.45 +.59 -13.1 Tenneco N TEN 1.00 3.0 7 65.59 32.62 778 33.52 2914 36.23 32.96 -2.30 -42.7 TVA 28 N TVC .96 3.9 25.97 23.29 12 24.66 66 24.84 24.50 +.01 -1.8 TVA 29 N TVE .84 3.5 26.98 23.22 5 24.28 34 24.38 24.13 -.09 -2.9 TenzingA n Q TZAC 9.76 9.65 9.75 334 9.75 9.72 +.04 +.4 TenzAcq un Q TZACU 10.44 10.01 1 10.12 4 10.12 10.01 -.01 +.9 Teradata N TDC 23 44.27 33.63 596 37.66 5153 38.51 34.88 +1.89 -2.1 Teradyn N TER .36 1.0 27 50.68 30.22 1386 35.59 7709 36.93 35.02 -.52 -15.0 Terex N TEX .40 1.3 27 50.17 28.64 2270 30.39 10377 32.70 30.01 -.69 -37.0 Ternium N TX 1.10e 3.5 10 42.43 25.52 320 31.35 1789 32.79 30.64 -.97 -.8 TerraNitro N TNH 5.15e 6.1 10 89.60 77.28 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.2 13.27 9.90 1124 11.07 2676 11.93 10.63 -.33 -7.5sTerrenoRlt N TRNO .96f 2.5 33 39.39 31.56 317 38.98 2234 39.39 37.49 +1.52 +11.2 TerritBcp Q TBNK .88 3.2 14 32.55 24.96 9 27.60 52 27.69 27.30 +.04 -10.6tTesaro Q TSRO 113.75 25.62 3864 25.10 9387 32.33 23.41 -5.20 -69.7 Tesla Inc Q TSLA 387.46 244.59 5093 350.51 34378 357.58 330.14 +4.10 +12.6sTetraTc Q TTEK .48 .7 28 72.56 44.65 335 68.79 1953 72.56 65.66 +2.68 +42.9tTetraTech N TTI 5.11 2.81 654 3.06 5568 3.45 2.81 -.16 -28.3 Tetraphase Q TTPH 6.97 2.01 808 2.17 2331 2.30 2.12 -.09 -65.6 TeucrCorn N CORN 18.60 15.39 21 16.30 246 16.60 16.18 -.09 -2.8 TeucrSug N CANE 10.00 6.46 20 7.50 98 7.77 7.44 -.35 -23.4 TeucrWht N WEAT 7.33 5.80 69 6.05 391 6.25 6.02 -.15 +.8 TeucrSoyb N SOYB 19.47 15.26 44 16.28 269 16.35 15.87 -.03 -8.9 TevaPhrm N TEVA .73e 3.1 10 25.96 11.41 6637 23.45 55990 23.97 21.98 +.86 +23.7 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 4 25.21 12 25.31 25.20 -.09 -.2 TexCapB pf Q TCBIP 1.63 6.5 25.83 25.00 3 25.17 34 25.20 25.10 +.02 -1.5 TxCapBsh Q TCBI 12 103.05 61.48 570 62.82 4762 66.21 62.32 -2.57 -29.3 TexInst Q TXN 3.08f 3.2 24 120.75 87.90 6256 96.10 30113 98.79 94.25 +1.04 -8.0 TexPacLd N TPL .29f 877.97 391.79 20 655.00 78 712.29 650.00 -24.73 +46.7 TexRdhse Q TXRH 1.00 1.5 30 75.24 47.70 559 65.18 2946 65.65 61.84 +3.08 +23.7 Textainer N TGH .96 8.0 13 26.50 10.58 92 12.04 489 12.38 11.40 +.39 -44.0 Textron N TXT .08 .1 31 72.87 51.49 1774 56.88 11157 57.55 54.12 +2.80 +.5 The9Ltd rs Q NCTY 8.13 .83 200 1.67 1444 2.23 1.62 -.33 -13.0 TherapMD Q TXMD 7.66 4.30 1869 4.93 15265 5.11 4.60 -.07 -18.4sTherpxBio n Q TRPX 9.30 3.00 67 8.18 1601 9.30 6.63 +1.48 +53.2 TheravBio Q TBPH 35.48 21.27 464 25.81 2177 26.60 23.02 +.58 -7.5 ThermoFis N TMO .68 .3 30 249.95 181.51 1358 243.45 6990 246.61 233.70 +9.24 +28.2 Thermon N THR 46 27.95 20.49 65 22.33 463 23.30 21.91 +.18 -5.7 TheStreet Q TST .10 5.1 3 2.50 .89 20 1.96 118 1.97 1.87 +.04 +35.2 ThirdPtRe N TPRE 9 17.10 10.27 505 11.38 2690 12.21 11.06 +.34 -22.3 1347PrpIns Q PIH 35 8.25 5.25 8 5.63 18 5.91 5.25 -.12 -22.3 1347PrIn pf Q PIHPP 2.00 8.2 28.00 23.26 0 24.50 4 24.95 24.50 -.39 +.4sThomsonR N TRI 1.38 2.9 20 48.14 36.52 1036 48.08 6688 48.41 45.83 +2.13 +10.3 Thor Inds N THO 1.56f 2.2 9 161.48 63.48 781 69.92 4954 76.16 68.09 -4.82 -53.6 3D Sys N DDD 21.78 7.92 2294 12.80 11454 13.68 12.36 -.13 +48.1 3M Co N MMM 5.44 2.7 28 259.77 181.98 2429 201.10 12595 204.27 192.21 +8.29 -14.6 3PEA Int n Q TPNL 5.33 2.63 53 3.86 965 4.44 2.94 -.40 +5.8 ThundBr n Q TBRG 9.77 9.60 0 9.74 291 9.77 9.61 +.9 ThundBr un Q TBRGU 10.20 9.97 10.15 2 10.16 10.04 -.02 +1.0 TiberAcq n Q TIBR 9.78 9.50 9.65 8 9.66 9.64 +.10 +.8 TiberAc un Q TIBRU 10.28 10.00 10.15 1 10.15 10.15 -.01 +1.3 Tidwtr N TDW 1.00 3.7 36.09 23.52 205 27.03 729 28.24 26.12 -.22 +10.8 TierREIT n N TIER .72 3.1 24.98 17.04 156 23.02 1243 23.67 22.00 +1.13 +12.9 Tiffany N TIF 2.20 2.0 31 141.64 90.46 2523 110.36 6525 117.10 108.36 -5.56 +6.2stTigerShs ef Q TTTN 25.67 24.69 28 24.05 123 25.67 24.00 -6.0 TileShop Q TTS .20 35 10.50 5.15 258 6.33 2421 6.64 6.28 -.29 -34.1 Tillys N TLYS 41 25.46 10.72 177 17.29 1654 18.28 16.18 +.61 +17.1 Tilray n Q TLRY 300.00 20.10 2996 108.99 22134 142.84 94.55 +9.50 +386.8 TmbrlndBc Q TSBK .52a 1.8 15 39.45 25.50 4 29.11 41 29.98 29.05 -.44 +9.6 Timken N TKR 1.12 2.8 16 55.65 34.90 455 40.66 3305 42.66 40.13 +.06 -17.3 TimknSteel N TMST 20.24 10.97 164 11.68 1125 13.04 11.57 -.87 -23.1 Tiptree Q TIPT .14 2.4 17 7.24 5.35 25 5.75 76 6.09 5.65 -.20 -3.4 Titan Intl N TWI .02 .3 14.53 6.18 311 7.24 1839 7.78 7.11 -.03 -43.8 TitanMach Q TITN 25.09 13.28 75 14.60 589 15.36 14.36 -.25 -31.0 TitanPh rs Q TTNP 2.05 .17 5253 .40 71035 .52 .39 +.02 -69.7 TivityHlth Q TVTY 21 48.50 29.95 353 37.98 3392 39.46 34.59 +3.20 +3.9tTivo Cp Q TIVO .72 6.5 85 19.48 10.45 2413 11.07 8935 12.44 10.45 -.90 -29.0 Tocagen n Q TOCA 15.80 7.52 184 13.08 665 13.50 11.20 +1.44 +27.6 TollBros N TOL .44 1.4 9 52.73 28.68 2849 32.38 15050 33.62 31.50 -.36 -32.6 Tompkins A TMP 2.00 2.7 18 91.99 70.00 22 75.43 123 77.65 74.53 -.04 -7.3 TonixPh h Q TNXP 5.11 .53 793 .58 7203 .79 .58 -.08 -83.1 TootsieR N TR .36b 1.1 30 37.04 27.45 87 32.99 411 33.26 31.31 +1.67 -6.6 TopImage Q TISA 1.53 .71 10 .81 39 .89 .74 -.09 -28.9 TopBuild n N BLD 21 87.21 42.18 674 51.31 2989 55.98 48.28 +1.99 -32.3tTorchlght Q TRCH 1.48 .73 200 .74 438 .87 .72 -.04 -44.6 Torchmark N TMK .64 .7 7 93.60 80.34 568 86.92 2461 87.91 84.85 +2.19 -4.2 Trchmk pfC N TMKpC 27.43 24.81 11 25.43 70 25.56 25.22 +.21 -5.0 Toro Co s N TTC .80 1.3 25 67.81 53.80 307 60.55 2206 61.05 59.09 +1.00 -7.2 TorDBk gs N TD 2.68 75.46 54.37 936 55.46 6063 56.26 55.25 -.17 -5.3 MonTNAPpl N TPYP .45p 24.70 20.22 55 22.45 227 22.88 21.97 +.63 -3.9 TortWat n N TBLU 30.84 25.69 27.86 1 27.86 26.73 +1.12 -6.6 TortEnInd N NDP 1.75 16.4 14.48 9.68 45 10.68 337 10.97 10.39 +.17 -19.6 TortEnInf N TYG 2.62 10.6 32.40 23.24 270 24.82 1270 25.63 24.10 +.79 -14.6 TortMLP N NTG 1.69 11.4 21.09 14.06 522 14.81 2030 15.13 14.31 +.52 -15.7 TortPplE N TTP 1.63m 10.5 20.21 14.57 57 15.53 292 15.95 15.08 +.50 -17.4 TortPw&E N TPZ 1.65 9.3 21.51 17.16 32 17.73 124 18.69 17.63 +.08 -13.9 Total SA N TOT 2.71e 4.7 65.69 53.37 2163 57.40 6295 59.56 56.85 +.10 +3.8 TotalSys N TSS .52 .6 23 100.39 70.93 974 91.97 4921 93.21 88.96 +1.39 +16.3 TottenAc n Q TOTA 9.99 9.63 1 9.75 1 +1.0 TottenAc un Q TOTAU 11.51 10.12 10.18 3 10.27 10.18 -.11 +.5stToughB un Q TBLTU 129 4.82 129 4.98 4.75 TowerIntl N TOWR .52f 1.7 14 36.65 24.02 102 30.42 561 31.53 28.96 +1.05 -.4 TowerSemi Q TSEM 8 36.69 13.87 259 15.30 1813 16.20 14.95 -1.09 -55.1 TownSprts Q CLUB 14.85 5.45 161 7.60 671 8.13 7.44 -.12 +36.9 TowneBank Q TOWN .64 2.3 35.00 25.50 110 28.00 463 28.65 27.50 +.06 -8.9 TownsqMda N TSQ .30 4.8 8 10.47 6.03 55 6.30 480 7.32 6.09 -.74 -18.0 Toyota N TM 140.99 114.14 134 117.24 1162 119.48 115.09 +1.78 -7.8 TraconPh n Q TCON 3.60 1.30 107 1.43 434 1.63 1.30 -.10 -57.3sTractSupp Q TSCO 1.24 1.3 28 97.57 58.27 1358 97.13 6703 97.65 92.27 +3.32 +29.9 TradDsk A n Q TTD 161.50 40.70 5932 122.57 12656 132.70 110.20 -5.38 +168.0 TrnWEnt Q TWMC 3 2.00 .65 27 1.18 83 1.40 1.05 +.04 -35.3 TransAct Q TACT .36 2.9 29 15.95 10.41 48 12.37 337 15.30 12.21 -2.37 -6.6 TrCda g N TRP 2.76 7.1 15 51.07 37.24 1625 38.92 6030 40.00 38.49 +.23 -20.0 TransEntx A TRXC 6.98 1.27 6758 3.22 26053 3.68 3.03 -.03 +66.8 TransUn n N TRU .30 .5 27 79.48 52.56 2075 66.44 6651 69.00 65.51 -1.26 +20.9 Trnsalta g N TAC .23 6.35 4.75 19 5.32 107 5.45 5.19 +.17 -10.6 TrnsatlPet A TAT 2.18 .60 53 1.31 307 1.46 1.20 -.15 -5.8 Transcat Q TRNS 29 25.35 12.15 6 22.31 48 23.98 21.04 -.68 +56.6 TrnsRty N TCI .20p 52.00 23.90 5 34.15 20 35.39 33.42 -1.42 +9.0 TransDigm N TDG 24.00 24 377.67 260.83 263 357.46 2635 366.69 342.69 +13.30 +30.2 TransGlb Q TGA .14 6.5 4.13 1.21 168 2.17 1037 2.51 2.09 -.19 +50.8 TranslBio n Q TBIO 16.60 5.00 56 6.50 233 6.94 5.59 +.57 -43.6 TrnsMont N TLP 3.22f 8.5 16 43.14 33.98 10 37.90 76 38.48 37.52 -.17 -3.9 Transocn N RIG 14.47 8.70 16339 10.53 63181 11.59 10.06 -.36 -1.4 TrGasSur N TGS 24.22 10.72 271 15.67 923 16.00 15.04 +.12 -29.5 TravelCtrs Q TA 6.10 3.05 167 4.28 832 4.80 4.15 -.50 +4.4 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 14 24.53 39 24.79 24.08 -.26 -2.9 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 9 24.56 38 24.83 24.39 -.04 -2.5 Travelct 30 Q TANNZ 2.00 8.3 25.55 21.60 7 24.10 18 24.33 23.90 -.07 -3.6 Travelers N TRV 3.08f 2.4 17 150.55 119.67 1379 131.03 7571 131.81 125.16 +6.13 -3.4 Travelport N TVPT .30 2.0 20.30 12.10 1840 15.29 10338 15.79 15.02 +.96 +17.0 Travelzoo Q TZOO 34 21.15 5.75 39 9.11 478 10.30 8.75 +.32 +41.2tTrecoraRs N TREC 12 15.60 9.28 60 9.05 259 9.73 9.01 -.70 -33.0 Tredgar N TG .44 2.6 22 26.50 15.35 251 16.75 555 20.48 16.74 -3.06 -12.8 TreeHseF N THS 16 55.60 36.35 738 48.52 5156 49.21 44.61 +3.84 -1.9 TrmntMtg n Q TRMT 16.39 10.67 2 11.56 17 11.95 11.15 -.20 -21.3 Trevena Q TRVN 3.58 .55 1959 .66 20744 .73 .59 -.06 -59.1 Trex s N TREX 36 90.74 50.72 717 62.96 3419 68.44 61.89 -1.98 TriPointe N TPH 10 19.55 10.55 2138 11.92 14778 13.11 11.73 -.66 -33.5 TriContl N TY 1.02e 3.9 28.32 25.21 80 26.48 288 26.87 25.97 +.39 -1.7 TriCntl pf N TYp 2.50 4.8 52.95 48.56 0 51.75 1 52.00 51.00 +.25 +2.7 TribMda A N TRCO 1.00 2.5 13 43.71 31.61 2040 39.25 7802 40.21 38.21 +.80 -7.6 TribPubl Q TPCO 24.74 13.86 220 16.31 882 16.87 15.14 +.89 -7.3 Tricida n Q TCDA 40.10 21.87 102 29.72 545 30.65 26.55 +1.75 +14.3 TriCoBsh Q TCBK .68 1.9 21 43.80 33.35 32 36.59 198 37.07 36.10 -.13 -3.4 TridntAcq n Q TDAC 9.90 9.72 633 9.89 2133 9.89 9.84 +.06 +1.4 TridntAcq un Q TDACU 10.20 10.00 10.10 2 10.10 10.07 +.7 TrilliumTh Q TRIL 13.30 2.83 19 3.34 194 3.45 3.00 -.15 -53.9 TrilogyMtl A TMQ 2.34 .69 83 2.18 718 2.18 1.99 +.12 +100.0 TriMas h Q TRS 22 31.80 22.70 83 29.90 649 30.72 26.91 +.45 +11.8 Trimble Q TRMB 51 45.70 32.01 1453 36.81 6099 38.21 35.83 -1.37 -9.4 TrimShrk n N TTAC 38.86 31.94 35 35.29 73 35.73 34.93 +.11 +4.7 TrimAllC n N TTAI 29.03 23.17 1 24.06 4 24.69 24.06 -.38 -11.5 TriNetGrp N TNET 30 60.15 38.26 179 46.43 1642 48.11 45.53 -.89 +4.7 TrinityBio Q TRIB .88 27.2 3 6.54 2.70 78 3.24 217 3.35 2.90 +.23 -36.5 Trinity N TRN .52 2.4 5 28.32 19.36 2688 21.56 12062 22.89 21.25 -.70 -20.0sTrinMrg n Q TMCX 9.90 9.71 82 9.89 429 9.92 9.84 +.02 +1.3 TrinMrg un Q TMCXU 10.30 10.00 4 10.25 430 10.28 10.17 -.05 +2.4tTrinityPlce A TPHS 7.59 5.07 16 5.02 86 5.42 5.02 -.16 -27.8 Trinseo SA N TSE 1.60 2.9 7 85.35 50.20 797 55.77 2437 60.15 53.67 -1.42 -23.2 TrioTch A TRT 14 8.47 4.04 1 4.36 17 4.42 4.18 +.04 -37.8sTripAdvis Q TRIP 69.00 29.50 6089 63.30 29648 69.00 52.56 +9.67 +83.7 TriplePtV N TPVG 1.44 11.5 7 14.15 11.12 133 12.52 910 12.88 12.46 -.07 -1.3 TripPt22 n N TPVY 26.99 24.77 9 25.20 24 25.25 24.97 +.03 -2.6 Triple-S N GTS 19 44.01 16.57 691 20.89 1679 22.16 17.20 +2.14 -15.9 TriStCap Q TSC 16 30.10 21.90 56 25.60 704 26.01 24.87 +.58 +11.3 TriStCap pf Q TSCAP 1.69 6.5 26.88 25.55 2 25.97 34 25.98 25.71 +.26 +.2 TritonInt n N TRTN 2.08 5.9 43.85 27.76 320 35.04 3295 35.79 33.67 +.85 -6.4 TriumphBc Q TBK 21 44.70 28.46 79 37.54 569 38.76 34.03 +.77 +19.2 TriumphGp N TGI .16 .7 5 34.58 16.80 1030 21.89 4436 22.26 19.19 +1.90 -19.5 Trivago n Q TRVG 10.05 4.01 390 7.00 2589 7.54 6.86 -.44 +2.3 Tronox N TROX .18 1.4 39 28.40 10.75 1127 12.54 10788 13.69 11.76 +.41 -38.9 Trovagn rsh Q TROV 8.83 .65 284 .79 1993 .87 .71 +.03 -78.6tTrueBlue N TBI 15 29.85 22.34 284 24.74 1130 25.04 22.34 +.49 -10.0 TrueCar Q TRUE 16.42 8.75 992 10.05 7713 11.67 9.27 -1.53 -10.3 TruettHrst Q THST 3.19 1.26 3 1.98 37 2.10 1.95 -.03 -4.5 Trupanion Q TRUP 46.70 22.55 1303 27.79 3697 29.20 24.76 +2.56 -5.1 TrstNY Q TRST .27f 3.4 14 9.70 7.27 181 7.85 2036 8.19 7.61 +.22 -14.7 Trustmk Q TRMK .92 2.9 15 36.32 28.56 295 31.22 2266 32.14 30.98 -.18 -2.0 Tsakos N TNP .20 5.6 4.64 3.00 62 3.56 529 3.73 3.50 -.03 -9.0 TsakE pfB N TNPpB 2.00 8.0 25.57 24.80 3 24.97 7 24.98 24.84 +.09 -1.3 Tsakos pfC N TNPpC 2.22 8.9 25.99 24.71 8 24.82 36 25.09 24.82 -.12 -2.7 Tsakos pfD N TNPpD 2.19 9.1 26.65 22.93 1 23.98 17 24.20 23.53 +.23 -3.2 TsaksE p E N TNPpE 25.89 24.46 14 24.70 81 24.80 24.59 +.01 -2.1 T2 Biosys Q TTOO 9.98 3.75 638 5.08 3032 6.09 4.95 -.76 +23.3 Tucows grs Q TCX 43 71.75 49.69 197 56.50 747 59.53 49.70 +6.26 -19.3 TuesMrn Q TUES 4.10 2.38 74 2.94 694 3.09 2.91 -.12 +6.9tTuniu Q TOUR 9.88 5.81 41 5.71 539 6.82 5.70 -.79 -25.6 Tuppwre N TUP 2.72 7.3 66.26 29.82 506 37.03 2440 38.90 36.61 -1.38 -40.9 Turkcell N TKC 11.29 3.93 1067 5.21 3565 5.63 5.15 -.26 -48.9 TurnPtBr n N TPB .16 .4 47.00 15.34 131 37.24 625 42.59 35.59 -3.93 +76.2 TurqHillRs N TRQ 16 3.59 1.59 2599 1.80 14708 1.99 1.75 -.15 -47.5 TurtleBc rs Q HEAR 34.50 1.64 1004 16.84 11239 21.89 16.60 -3.61 +829.4 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 18 www.sunnewspapers.net The Sun/Saturday, November 10, 2018

PAGE 55

tTutorPerini N TPC 10 28.30 14.92 1075 17.56 5529 18.99 14.92 +.62 -30.7 TwlSeas n Q TWLV 9.94 9.50 9.75 145 9.75 9.67 +.01 +2.3 TwlSeas un Q TWLVU 10.35 10.18 10.30 4 10.30 10.30 +.02 +.9 TwlSeas rt Q TWLVR .45 .29 .38 20 .38 .35 -.03 +8.6 21stCFoxA Q FOXA .36 .7 22 50.15 24.81 11024 48.16 41355 48.58 46.53 +1.62 +39.5 21stCFoxB Q FOX .36 .8 20 49.65 24.30 5184 47.71 17265 48.16 46.13 +1.63 +39.8 21Vianet Q VNET 40 11.54 5.01 448 10.46 1774 11.18 9.90 -.35 +31.1 22ndCentry A XXII 4.44 1.92 1909 2.79 7444 2.79 2.49 +.16 -.4sTwilio n N TWLO 98.89 23.25 8336 92.23 52387 98.89 69.96 +17.91 +290.8tTwinDisc lf Q TWIN .36 1.9 51 31.95 18.11 25 18.93 133 20.25 18.11 -.38 -28.8sTwistBio n Q TWST 19.59 12.38 376 25.00 1046 25.90 13.90 +11.00 +78.6 Twitter N TWTR 47.79 19.26 16026 34.08 82861 35.12 33.37 -.22 +41.9 TwoHrb pfA N TWOpA 2.03 7.9 28.17 25.29 38 25.74 122 25.89 25.67 -.11 -5.6 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.37 28 24.80 72 25.00 24.55 -.06 -5.6 TwoHrbI rs N TWO 1.88 13.0 6 16.83 13.85 2104 14.46 11191 14.86 14.15 -.27 -11.1 TwoHrIn pfC N TWOpC 25.38 23.26 5 24.35 345 24.44 24.11 +.02 -2.9tTwoRvrBc Q TRCB .22 1.5 18 19.90 15.11 3 15.11 33 15.49 15.10 -.15 -16.7t2U Q TWOU 98.58 49.73 633 54.21 9305 64.12 49.73 -9.59 -16.0 TylerTech N TYL 44 252.47 168.12 384 188.48 4647 195.65 184.58 -6.42 +6.5 TymeTch n Q TYME 8.30 2.01 415 2.02 1264 2.54 2.02 -.34 -68.3 Tyson N TSN 1.20 1.9 11 84.65 56.79 3829 62.08 14462 62.93 61.34 +.52 -23.4U -:US AutoPts Q PRTS 2 2.74 1.08 126 1.16 1049 1.28 1.13 -.08 -54.0 US Concrte Q USCR 25 86.35 27.68 414 38.32 3114 41.50 35.52 +1.96 -54.2 US Gld rs Q USAU .21e 3.27 .97 61 1.01 291 1.15 .99 -.07 -38.0 UBS 3xLCr N WTIU 47.60 18.48 87 22.65 211 27.67 22.00 -3.46 -3.8 UBS 3xInvC N WTID 20.30 5.10 16 10.04 64 10.28 8.34 +1.31 -34.3 VelDlyIn n N EXIV 61.00 25.00 9 30.46 66 31.50 27.60 +2.45 -37.1 VelLngVS n N EVIX 18.13 8.23 8 9.11 10 10.14 9.04 -1.20 -24.0 UBS FILCG N FBGX 303.85 161.21 3 255.56 20 265.63 241.93 +8.26 +12.5 UBS2xSPDiv N SDYL 3.40e 3.9 92.80 59.18 0 88.12 1 88.12 80.00 +6.15 +3.1 UBS Grp N UBS .69e 4.9 20.89 13.01 1691 14.00 9308 14.59 13.93 -.24 -23.9 UDR N UDR 1.29 3.2 47 41.13 32.88 1482 40.84 6276 40.89 38.94 +1.92 +6.0 UFP Tch Q UFPT 24 39.98 26.00 14 33.01 53 34.90 32.73 -1.22 +18.7 UGI Corp N UGI 1.04 1.9 12 56.22 42.51 672 56.03 5080 56.14 53.88 +2.19 +19.3 UMB Fn Q UMBF 1.20f 1.8 16 82.14 57.00 104 65.43 751 66.57 64.13 +.81 -9.0 UMH Prop N UMH .72 5.4 18 16.69 11.38 174 13.25 988 13.52 13.09 -.04 -11.1 UMH pfB N UMHpB 2.00 7.6 28.07 25.64 2 26.46 16 26.47 25.98 +.34 -3.1 UMH pfC N UMHpC 1.69 7.2 28.46 22.31 80 23.53 430 23.56 22.72 +.74 -13.4 UQM Tech A UQM 1.79 .89 54 1.22 417 1.32 1.15 -12.2 USEcology Q ECOL .72 1.0 40 77.15 44.50 109 70.45 682 71.77 66.53 -1.30 +38.1 US FdsHl n N USFD 21 40.92 25.43 1632 31.50 22552 32.41 27.51 +2.28 -1.3 USGlobInv Q GROW .03 2.2 34 7.49 1.16 64 1.37 545 1.74 1.35 -.04 -64.9 USPhysTh N USPH .92 .8 59 129.65 64.45 64 115.77 387 117.80 111.90 +3.00 +60.3 US Silica N SLCA .25 1.8 14 38.70 12.89 3481 14.20 12376 15.22 13.59 -.09 -56.4 US XprE n N USX 16.94 16.05 16.62 -.4tUSA Cmp N USAC 2.10 14.5 19.33 14.01 239 14.53 2046 15.18 14.01 -.27 -12.2tUSA Tc pf Q USATP 27.82 19.35 2 20.00 2 20.83 19.35 -.89 -20.5tUSA Tch lf Q USAT 16.83 5.32 2284 5.42 4891 6.07 4.94 -.51 -44.4 USA Trk Q USAK 29.15 14.45 98 20.95 391 21.80 19.48 +.95 +15.6 Usaa USA Vl N ULVM 55.24 47.89 5 51.12 66 51.80 50.36 +.92 -1.7 Usaa SCVal N USVM 57.34 47.00 2 51.91 104 53.11 51.76 +.05 +2.3 USAA IntlVl N UIVM 55.54 43.79 4 45.28 20 46.09 45.21 -.06 -12.0 Usaa EMVl N UEVM 56.13 40.85 1 42.65 26 44.28 42.65 -.55 -17.0 Usaa STrBd N USTB 54.88 49.24 1 49.35 6 49.37 49.26 +.11 -1.5 Usaa IntBd N UITB 50.30 47.58 9 47.69 38 47.70 47.64 +.09 -5.0 USANA s N USNA 27 137.95 64.20 304 119.56 1186 120.18 112.62 +6.97 +61.5 USCF Oil n N USOU 92.51 34.92 122 43.26 327 52.49 41.99 -6.77 +.6 USCF ShOil N USOD 15.05 3.63 9 7.26 78 7.43 6.02 +.95 -35.8 USCF shpei N BUY 28.76 23.45 24.70 0 -2.5 USD Ptrs N USDP 1.43f 13.7 12.00 9.15 69 10.46 318 11.08 10.08 -.38 -7.0 USG N USG 24 43.47 32.09 626 42.59 6017 43.02 42.28 +.01 +10.5 UTStarcm Q UTSI 24 6.51 3.05 5 3.60 56 3.82 3.28 -.04 -36.0sUbiquiti Q UBNT .50e .4 30 101.33 49.40 2031 111.13 3752 112.38 88.41 +18.12 +56.5sUltaBeauty Q ULTA 32 308.88 191.70 1552 308.12 7377 312.20 275.11 +26.17 +37.8 UltimSoft Q ULTI 332.44 193.08 281 257.73 1718 268.97 250.84 -2.87 +18.1tUltraClean Q UCTT 4 27.20 9.53 1194 9.49 6152 11.80 9.17 -2.03 -58.9 UltPetro n Q UPL 10.18 .82 2137 1.54 19474 1.69 1.39 +.21 -83.0 Ultragenyx Q RARE 90.98 41.67 421 52.24 3411 56.73 50.51 -1.63 +12.6 Ultralife Q ULBI 22 10.95 5.80 15 7.88 109 8.20 7.11 +.37 +20.3 Ultrapar N UGP .55e 5.0 26.48 8.86 916 10.86 6338 11.78 10.56 -1.02 -52.2 Umpqua Q UMPQ .84 4.3 15 24.89 18.17 965 19.73 6481 20.05 19.36 +.39 -5.1 UndrArm s N UAA 39 24.70 11.40 3457 22.75 25567 24.58 22.52 -.95 +57.7 UnAr C wi N UA 22.68 10.36 2850 20.74 17267 22.23 20.21 -.68 +55.7 UniQure Q QURE 43.23 13.71 243 25.72 1434 28.68 22.50 -.30 +31.3 UnicoA Q UNAM 9.60 6.50 0 6.82 1 6.82 6.81 -.41 -20.2 Unifi N UFI 13 38.65 22.78 86 26.49 537 27.14 25.97 +.10 -26.1 UniFirst N UNF .45f .3 19 193.05 143.68 55 148.00 365 152.31 146.60 -1.72 -10.2 UnilevNV N UN 1.43e 2.6 58.76 51.56 840 55.10 4847 55.19 54.06 +1.16 -2.2 Unilever N UL 1.48e 2.7 58.07 50.74 870 53.95 4456 54.17 53.24 +.76 -2.5sUnionAc un N LTN/U 10.55 10.00 117 10.71 119 10.78 10.50 +.26 +6.7 UnionBkVA Q UBSH .92 2.7 19 42.74 32.04 256 34.37 1006 35.13 34.17 -.06 -5.0tUnionBkVT Q UNB 1.20 2.7 22 55.00 43.00 3 45.00 17 47.52 43.00 -2.60 -15.0 UnionPac N UNP 3.20f 2.1 10 165.63 115.16 3803 150.25 23039 153.30 148.35 +1.69 +12.0tUniqueF n A UFAB .60 8.9 8 9.70 7.05 33 6.76 63 8.10 6.74 -.34 -8.9 Unisys N UIS 20.95 7.20 4288 17.50 7133 19.10 15.46 -.69 +114.7 Unit N UNT 12 29.06 16.17 263 22.50 1710 25.72 22.02 -.37 +2.3 UnBnOH Q UBCP .52 4.0 16 14.00 11.70 14 13.00 19 13.29 12.90 +.10 -1.9 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 23.00 34 23.10 21.70 +1.22 +3.6 UBSI Q UBSI 1.36 3.9 21 39.95 31.01 391 34.45 2624 35.62 34.25 -.04 -.9 UtdCmBks Q UCBI .64f 2.5 15 34.18 22.83 481 25.84 2145 25.92 24.71 +.56 -8.2 UCmntyFn Q UCFC .28 3.0 16 11.98 8.66 130 9.41 440 9.71 9.16 +.12 +3.1sUtdContl Q UAL 14 92.85 56.51 4254 92.35 15430 93.60 88.28 +3.67 +37.0 UtdFnBcp Q UBNK .48 3.0 14 19.35 15.10 106 15.86 874 16.22 15.50 +.15 -10.1 UtdFire Q UFCS 1.24 2.5 31 61.56 38.95 58 50.55 368 56.00 49.72 -3.87 +10.9 UtdInsur Q UIHC .24 1.3 22.43 15.30 102 18.63 897 19.23 16.85 -.25 +8.0tUtdMicro N UMC .09e 5.4 3.14 1.69 1698 1.68 8421 1.79 1.66 -.19 -29.7 UtdNtrlF Q UNFI 7 52.69 21.16 11307 24.02 16399 24.46 21.56 +1.93 -51.2 UPS B N UPS 3.64 3.3 18 135.53 101.45 3377 109.51 15458 112.13 106.03 +3.52 -8.1 UtdRentals N URI 7 190.74 106.48 2123 126.67 10460 134.49 120.12 +1.53 -26.3 USecBcCA Q UBFO .40f 3.7 23 11.65 9.20 28 10.76 51 11.00 10.68 -.02 -2.2sUSNatGas N UNL 10.15 8.54 17 10.27 51 10.42 9.94 +.59 +11.9 US12MoOil N USL 28.54 19.20 11 23.05 70 24.32 22.64 -.91 +10.2 USAntimny A UAMY 1.05 .21 13 .67 110 .71 .64 -.01 +109.4 US Bancrp N USB 1.20 2.3 14 58.50 48.49 5530 53.15 28830 53.43 51.80 +1.08 -.8 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 905.00 1 905.00 905.00 +2.99 +1.9 US Bcp pfH N USBpH .89e 4.2 24.22 20.66 56 21.03 196 21.20 20.87 -.14 -6.9 US Bcp pfM N USBpM 1.63 6.1 29.09 26.32 124 26.77 521 27.06 26.68 +.03 -5.1 US Bcp pfO N USBpO 1.29 5.5 26.05 22.60 31 23.52 178 23.74 23.29 -.05 -7.0 US Brent N BNO 24.41 16.48 547 19.75 2464 21.00 19.62 -.81 +9.1 US Cellular N USM 12 56.89 32.06 169 53.85 1428 55.40 51.21 -2.15 +43.1 US Cellu60 N UZA 1.74 7.0 25.80 23.80 11 25.03 61 25.13 24.91 +.13 -.8 US Cellu 63 N UZB 1.81 7.1 26.51 24.46 7 25.49 42 25.55 25.25 +.25 -.9 US Cell64 N UZC 1.81 7.0 26.70 24.55 5 25.79 60 25.83 25.38 +.49 -.5 USCmdtyFd N USCI 45.44 40.08 59 40.20 243 41.19 40.15 -.80 -5.5 US Engy rs Q USEG 1.96 .77 6 .95 22 1.03 .94 -.05 -37.0tUS GasFd N UGA 37.15 28.48 23 28.08 109 29.85 27.80 -1.39 -11.8 USCoppFd N CPER 21.26 16.20 7 16.84 47 17.40 16.24 -.80 -20.0 USLime Q USLM .54 .7 22 89.81 70.56 7 75.05 24 76.45 73.64 +.88 -2.7sUS NGas rs N UNG 29.11 20.40 7421 30.24 23881 31.09 28.38 +3.49 US OilFd N USO 16.24 11.02 30844 12.70 133388 13.59 12.57 -.61 +5.7 USSteel N X .20 .7 16 47.64 24.84 6899 27.69 34977 29.84 27.31 -.23 -21.3 UtdTech N UTX 2.94f 2.2 21 144.15 115.40 5007 130.71 24287 131.96 126.45 +3.28 +2.5 UtdTherap Q UTHR 7 152.55 100.57 394 114.39 2338 119.94 113.86 -.25 -22.7 UtdGrdian Q UG 1.50e 8.6 26 21.33 15.00 5 17.52 10 17.52 17.11 +.37 -5.3sUtdhlthGp N UNH 3.60 1.3 25 278.00 208.48 2904 276.55 19458 278.00 260.07 +15.54 +25.4 UnitGrp Q UNIT 2.40 12.1 51 23.42 13.94 1042 19.76 8751 20.56 19.49 -.25 +11.1 UNITIL N UTL 1.46 3.0 26 53.07 40.92 34 49.40 146 50.38 46.43 +2.71 +8.3 UnityBcp Q UNTY .28 1.3 14 25.50 19.00 36 21.16 72 21.30 20.83 +.12 +7.1 UnityBio n Q UBX 24.56 10.33 70 11.92 572 13.44 11.37 +.21 -28.4tUnivar n N UNVR 43 31.95 20.08 1687 22.85 19337 26.04 20.08 -2.82 -26.2sUnvslCp N UVV 3.00 4.4 10 71.60 45.95 475 68.50 1127 76.98 67.45 +.82 +30.5 UnivDisp Q OLED .24 .2 60 209.00 78.75 654 97.70 6044 104.00 95.20 -5.36 -43.4 UnvElc Q UEIC 13 56.35 26.97 323 36.80 609 40.90 31.45 +4.07 -22.1 UnivFor s Q UFPI .36e 1.3 12 39.58 26.80 276 28.10 1540 29.32 27.76 -.95 -25.3 UnvHR N UHT 2.68f 4.0 36 77.81 53.00 26 67.00 148 67.67 65.40 +1.69 -10.8 UnivHlthS N UHS .40 .3 17 132.64 95.26 541 131.49 3068 132.03 122.98 +8.03 +16.0 Univ Insur N UVE .64a 1.4 12 50.50 23.05 146 44.96 1163 45.64 42.60 +1.76 +64.4 UnvLogist Q ULH .42 1.6 20 37.68 20.38 30 26.43 326 27.36 26.23 -.97 +11.3 UnvSecInst A UUU 3.50 1.05 20 1.23 865 1.44 1.15 +.03 -27.5 UnvStainls Q USAP 49 31.20 18.01 45 21.68 199 22.56 21.22 +.24 +1.2 UnivTInst N UTI .08 2.9 3.75 1.86 13 2.75 85 2.79 2.60 +.14 +14.6 UnivstPa Q UVSP .80 3.1 15 31.20 22.11 76 25.74 360 26.11 24.91 +.19 -8.2 UnumGrp N UNM 1.04 2.8 2 58.73 33.27 2286 37.71 11554 38.51 37.12 +.54 -31.3tUnumTh n Q UMRX 17.66 7.06 77 7.19 525 7.82 7.00 -.45 -35.3 UplandSoft Q UPLD 38.30 18.52 242 32.00 1023 34.75 29.95 -.55 +47.7tUpwork n Q UPWK 23.49 15.84 737 17.68 4020 21.11 15.84 -2.58 -16.5 Ur-Energy A URG 38 .93 .53 447 .75 3466 .80 .71 +.06 +9.6 UraniumEn A UEC 2.00 1.04 1176 1.33 6740 1.51 1.33 -24.9 UrbnEdg n N UE .88 4.2 25 26.19 19.51 659 20.88 2583 21.15 20.42 +.50 -18.1 UrbanOne Q UONE 4.85 1.40 0 2.62 6 2.90 2.47 -.05 +41.6 UrbanOnD Q UONEK 2.40 1.35 11 2.15 53 2.29 2.12 +22.9 UrbanOut Q URBN 21 52.50 23.83 2111 40.44 9557 41.77 38.88 +.51 +15.3 UrogenP n Q URGN 69.57 31.60 94 46.67 332 49.99 43.28 +1.68 +25.4tUrovantS n Q UROV 14.32 8.10 22 7.70 228 9.69 7.12 -1.48 -33.9 UrstdBid N UBP 1.08f 6.3 35 18.80 15.36 1 17.01 7 17.19 16.52 +.35 +.4 UrsBidA N UBA 1.08f 5.3 38 23.94 17.20 41 20.41 227 20.77 19.86 +.60 -6.1 UrsBid pfG N UBPpG 1.69 6.9 26.50 24.50 1 24.50 4 24.60 24.50 -.40 -6.8 UrstBid pfH N UBPpH 1.56 6.9 26.87 22.34 7 22.57 63 23.12 22.57 -.43 -13.7 UtahMed Q UTMD 1.10f 1.3 117.65 74.35 5 87.45 40 89.69 84.75 +.05 +7.4 Uxin Ltd n Q UXIN 10.49 4.88 161 5.48 562 6.16 5.31 -.50 -43.3V -:VBI Vac n Q VBIV 5.10 1.64 350 2.05 1369 2.39 1.91 -52.0 VEON Q VEON .29e 10.3 4.14 2.20 3178 2.82 12033 2.97 2.71 -.05 -26.6 VF Corp N VFC 2.04f 2.4 41 97.00 68.35 2518 84.16 10915 86.83 83.87 -1.23 +13.7 VICI Pr n N VICI .71e 3.3 22.32 17.58 2555 21.70 15225 22.19 21.34 +.27 +3.9 VOC EnTr N VOC .82e 19.8 9 6.66 3.77 39 4.15 173 4.65 4.14 -.27 -29.9 VOXX Intl Q VOXX 7.00 4.64 28 5.11 145 5.40 5.02 -.18 -8.8 VSE Corp s Q VSEC .32f 1.1 11 56.03 27.53 15 29.56 81 32.99 29.25 -.85 -39.0 VaalcoE N EGY 3.38 .68 514 2.08 2756 2.36 1.88 +.21 +198.4 Vaccinex n Q VCNX 12.00 5.51 5 6.09 16 6.80 5.59 -.41 -46.5 VailRsrt N MTN 5.88 2.2 29 302.76 200.68 365 265.37 1559 267.55 252.28 +8.37 +24.9 Vale SA N VALE .29e 2.0 14 16.13 9.53 35421 14.60 87717 15.63 14.38 -.85 +19.4 Valerits hn Q VLRX 6.79 .78 685 1.08 1699 1.27 1.05 -.06 -62.1 ValeroE N VLO 3.20 3.7 23 126.98 80.00 4760 87.58 20370 93.38 86.48 -4.25 -4.7 ValeroEPt N VLP 2.20f 5.3 15 48.66 33.25 927 41.91 11146 42.07 41.85 -.04 -5.8 Valhi N VHI .08 3.8 19 9.24 1.95 256 2.10 1046 2.49 2.06 -.26 -66.0 VlyNBcp Q VLY .44 4.4 17 13.38 9.32 2225 10.07 11107 10.18 9.81 +.06 -10.2tVlyNBc pfA Q VLYPP 1.56 6.2 28.49 25.28 5 25.33 42 25.57 25.25 -.03 -8.7tVlyBcp pfB Q VLYPQ 28.11 24.11 2 24.75 7 24.89 24.11 -.01 -6.4 Valmont N VMI 1.50 1.1 20 176.35 111.83 98 133.50 512 136.89 129.26 +3.32 -19.5 ValueLine Q VALU .76 2.9 24 26.94 17.21 1 26.30 3 26.30 24.15 +1.67 +35.9tValvoline n N VVV .30 1.5 25.63 17.49 1849 20.12 13857 20.87 17.49 -.28 -19.7 VanEMGold N OUNZ 13.44 11.53 11 11.88 292 12.11 11.86 -.23 -7.5 VanEGold N GDX .06e .3 24.86 17.28 48172 19.04 163181 19.80 18.78 -.59 -18.1 VnE LgFl n N LFEQ 28.51 24.56 4 26.90 34 27.41 26.40 +.54 +2.2 VanE Grn n N GRNB 27.50 24.66 5 25.22 20 25.44 25.18 -.08 -6.6 VnEkSteel N SLX .40e .9 51.92 39.22 8 43.08 91 44.79 42.61 -1.09 -6.0 VnEkHiIn rs N YMLP 25.49 20.03 4 20.40 31 21.01 20.16 -.18 -12.6 VanE Env N EVX .53e .6 101.30 80.34 2 92.33 10 94.72 89.84 +1.75 +6.3 VanE EMHi N HYEM 1.57 6.9 24.75 21.99 24 22.77 1031 22.83 22.59 +.11 -7.0 VnEkShHY N SHYD .81 3.4 25.30 23.89 24 24.03 184 24.05 23.93 +.14 -.7 VnEkRus N RSX .01e 24.33 19.12 14640 20.61 47377 21.61 20.57 -.51 -2.8 VanE BDC N BIZD 1.47e 8.9 17.40 15.39 35 16.47 256 16.57 16.03 +.42 -.8 VEckPfSec N PFXF 1.24e 6.6 19.99 18.55 138 18.80 855 18.84 18.58 +.21 -4.4tVanE FallA N ANGL 1.63e 4.8 30.35 28.08 385 28.02 5030 28.30 27.96 -.12 -6.4tVanE IntHY N IHY 1.26 5.3 26.20 23.74 7 23.87 233 24.05 23.74 +.06 -6.9 VanE Reit N MORT 2.36e 8.1 24.96 21.20 11 23.43 95 23.43 23.09 +.34 -2.7 VnEkCfMun N XMPT 1.35 5.7 27.07 23.37 66 23.77 165 23.87 23.42 +.40 -10.7 VanE EmM N EMAG .92 4.5 22.45 19.73 20.26 2 20.26 20.26 +.06 -7.2 VanE IGFlt N FLTR .15e .6 25.41 25.17 916 25.21 4010 25.22 25.19 -.01 -.2 VnE EMBd rs N EMLC 39.82 31.48 32.52 VanEAltEn N GEX 1.07e 1.9 64.75 52.14 4 57.69 16 58.34 55.52 +2.18 -5.7 VEckMun N PRB .15e .6 24.56 24.07 24.19 4 24.19 24.10 +.02 -.4 VnEkSMu N SMB .20 1.2 17.54 17.05 29 17.10 304 17.13 17.09 +.01 -.8tVanE LgMu N MLN .62 3.3 20.43 18.89 8 19.06 357 19.10 18.89 +.10 -6.3 VnEkHiInInf N YMLI 1.20 9.6 14.90 11.07 2 12.55 26 13.05 12.37 +.12 -6.6 VanE GenDr N GNRX 26.68 22.66 0 24.33 1 24.33 24.33 +.24 +.1 VanE OilR N CRAK 36.19 27.00 15 30.81 70 32.05 30.60 -.78 +.4 V IntMoat N MOTI 36.88 29.13 13 30.89 34 31.58 30.74 -.08 -9.5 VEckNucl N NLR 1.72e 3.3 54.27 45.37 1 52.53 13 53.24 52.34 +.89 +7.1 VanEChAMC N CNXT 37.10 21.07 8 22.13 54 23.30 22.01 -1.10 -36.0 VanE Israel N ISRA .44e 1.4 34.34 28.58 2 32.41 11 32.97 31.70 +.59 +6.7 VanEWMoat N MOAT .41e .9 47.35 39.99 255 45.74 1881 46.10 44.55 +1.30 +7.8 VanE UncOG N FRAK .06e .4 18.24 13.37 23 14.56 76 15.01 14.11 +.40 -7.0 VnEkSemi N SMH .58e .6 114.55 86.95 7125 95.49 25559 97.97 94.00 -.92 -2.4 VnEkRtl] N RTH 1.39e 1.3 112.23 81.65 43 107.98 310 109.50 103.92 +3.07 +18.2 VanE GenD Q GNRX 64.90 54.53 90 62.94 291 63.29 61.43 +1.73 +6.1 VanE Agri N MOO 1.10e 1.7 66.64 58.57 44 64.00 1349 64.73 62.82 +.90 +3.9tVEckOilSvc N OIH .47e 2.3 29.87 20.10 10940 20.35 37334 21.64 19.93 -.34 -21.9 VanE VecBi Q BBH 136.84 111.36 12 122.97 55 126.85 122.20 -.39 -1.3tVnEkRusSC N RSXJ .81e 2.7 44.21 29.81 2 29.60 6 30.89 29.51 -1.03 -27.8 VEckVcREr N REMX .50a 2.6 32.97 16.75 61 19.22 288 20.15 19.02 +.18 -36.1 VEckChina N PEK 1.41e 1.5 54.26 34.02 5 35.65 215 37.12 35.45 -1.69 -26.1 VnEkIndSC N SCIF .57e 1.4 72.57 36.58 33 41.34 195 41.98 40.58 +.55 -39.0 VanE Egyp N EGPT 40.97 27.05 3 28.66 91 29.39 27.60 +1.06 -12.4 VEckPoland N PLND .29e 1.8 21.80 15.17 2 16.22 7 16.83 16.17 +.16 -17.9 VanE JrGld N GDXJ 36.08 25.91 11357 27.13 52681 28.51 26.97 -.93 -20.5 VanE Coal N KOL .13 .9 18.49 14.32 14 15.08 53 15.65 15.03 +.05 -5.9 VnEk Viet N VNM .32e 2.1 20.50 14.37 151 15.29 674 15.82 15.25 +.03 -14.5 VanEBrzSC N BRF 25.89 15.93 111 20.44 303 21.26 20.14 -.80 -12.8 VanEIndo N IDX .25e 1.2 26.90 18.81 11 20.57 85 21.39 20.39 +.17 -17.2 VanENatRs N HAP .64e 1.8 39.67 34.12 11 35.92 31 36.66 35.71 +.21 -3.2 VanE VAfr N AFK .53e 2.6 27.39 19.87 2 20.45 34 21.42 20.41 -.26 -17.7 VanE Gam N BJK 1.07e 3.0 50.35 34.05 6 35.12 47 37.57 35.12 -2.47 -24.7sVandaPhm Q VNDA 25.07 11.90 722 23.81 4177 25.07 19.49 +3.35 +56.6 VangLTBd N BLV 3.92e 4.4 95.98 83.46 132 84.36 602 84.79 83.64 +.83 -11.3tVangIntBd N BIV 2.17a 2.7 84.59 79.35 469 79.58 2654 79.68 79.35 +.12 -5.1 VangSTBd N BSV 1.08e 1.2 79.58 77.66 1227 77.75 7037 77.78 77.67 +.01 -1.7 VangTotBd N BND 2.06e 2.3 81.95 77.46 1697 77.68 10488 77.77 77.49 +.18 -4.8 VangExDur N EDV 4.81e 3.4 123.85 101.61 198 103.61 786 103.96 102.10 +1.86 -14.4 VangMegG N MGK 1.33e 1.1 129.38 106.90 156 119.30 769 121.16 115.93 +2.22 +7.2 VangMegV N MGV 1.53e 1.9 82.04 71.63 88 78.65 582 79.40 76.86 +2.12 +2.9 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 1158 85.75 4753 86.43 83.77 +2.12 +.1 VangIntHi Q VYMI 2.38e 4.0 72.32 57.23 138 59.60 350 60.66 59.32 +.06 -11.1 VangIntDiv Q VIGI 1.17e 2.0 70.39 56.76 119 59.58 479 60.96 59.16 -.28 -10.1tVangEMGv Q VWOB 3.66 4.9 80.66 74.19 119 74.20 630 74.64 74.07 -.18 -7.6 VangEMI N VXF 1.13e 1.0 125.36 104.97 141 112.59 1813 114.91 111.64 +.19 +.8 VangGrth N VUG 1.38e .9 162.36 134.60 649 149.52 3346 151.93 145.70 +2.43 +6.3 VangLgCp N VV 1.84e 1.4 135.38 116.35 217 127.53 1334 129.08 124.62 +2.69 +4.0 VangMidC N VO 1.76e 1.1 167.16 143.93 249 154.47 2337 156.54 151.82 +2.09 -.2 VangSmCp N VB 1.63e 1.1 166.03 137.80 360 149.86 2390 152.75 148.14 +.67 +1.4 VangSCG N VBK 1.19e .7 190.49 151.00 80 169.37 661 173.49 167.51 -.13 +5.3 VangSCV N VBR 1.96e 1.5 143.52 122.57 307 130.57 1302 132.52 128.96 +1.43 -1.7 VangTSM N VTI 2.17e 1.5 151.84 129.84 2226 142.17 12052 144.07 139.19 +2.61 +3.6 VangValu N VTV 2.05e 1.9 113.49 99.79 1313 108.38 7028 109.55 105.97 +2.71 +1.9 VangSP500 N VOO 3.81e 1.5 270.67 232.42 3079 255.34 12803 258.44 249.39 +5.53 +4.1 VangMCVal N VOE 1.76e 1.6 117.97 101.37 179 108.44 1224 109.78 106.32 +1.93 -2.8 VangMCGr N VOT .82e .6 143.97 120.85 112 131.57 544 133.58 129.40 +1.18 +3.0 VangREIT N VNQ 3.08e 3.8 86.14 72.05 3389 80.60 25388 80.87 78.18 +2.56 -2.9 VangDivAp N VIG 1.82e 1.7 112.61 96.56 714 107.80 7148 108.49 104.91 +2.97 +5.7 V exUSRE Q VNQI 2.93e 5.4 65.20 52.30 239 54.11 1741 55.20 53.67 +.29 -10.6 VangAllWld N VSS 2.83e 2.8 127.14 97.74 185 102.76 889 105.43 102.30 -.86 -13.8 VangTotW A VT 1.53e 2.0 78.12 71.33 78.12 +5.2 VangAllW N VEU 1.34e 2.8 58.90 46.29 3880 48.45 11250 49.54 48.20 -.19 -11.4 VangEmg N VWO 1.10e 2.9 50.99 36.35 16329 38.45 70336 40.14 38.15 -.91 -16.2 VangPacif N VPL 1.37e 2.1 77.96 61.99 519 65.05 1607 66.44 64.80 +.03 -10.8 VangEur N VGK 1.71e 3.3 63.60 50.15 5316 52.59 17756 53.48 52.33 -.08 -11.1 VangTEBd N VTEB .28e 51.95 49.85 1300 50.06 6254 50.09 49.87 +.21 -3.1 Vang500Gr N VOOG 1.62e 1.1 160.04 131.62 78 149.26 434 151.38 145.12 +2.94 +9.0 Van500Val N VOOV 2.01e 1.8 116.72 102.00 20 108.93 259 110.02 106.69 +2.68 -.9 VanSC600V N VIOV 1.66e 1.2 150.33 123.55 26 132.83 85 135.36 131.86 +.46 +.4 VanSC600G N VIOG 1.13e .7 179.75 132.00 12 157.77 95 161.13 156.56 -.30 +8.1 VangSC600 N VIOO 1.19e .8 165.03 130.88 57 146.25 205 149.22 145.10 -.02 +4.9 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 5 121.95 39 123.34 120.00 +2.78 +.2 VanMC400G N IVOG 1.16e .9 147.36 125.41 9 133.33 321 135.53 131.94 +.60 +.2 VanMC400 N IVOO 1.57e 1.2 138.74 119.10 16 126.99 131 128.88 125.36 +1.49 -.7 VanShTTr Q VGSH 1.27a 2.1 60.59 59.55 1053 59.58 3110 59.60 59.55 -1.2tVanSTCpB Q VCSH 2.28 2.9 79.86 77.60 1203 77.66 8307 77.72 77.60 -.01 -2.1 VanTotBd n Q VTC 2.86 3.6 88.99 79.32 10 79.64 44 79.85 79.43 +.31 -6.3 VangR3K Q VTHR 2.17e 1.7 135.39 116.04 4 127.15 32 128.55 124.31 +2.54 +3.5 VanR2KGr Q VTWG .82e .6 160.14 127.32 14 139.99 76 144.07 138.29 -.49 +3.3 VanR2KV Q VTWV 1.88e 1.7 119.55 101.33 9 107.97 36 109.77 107.09 +.69 -1.5 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 54 123.77 327 126.72 122.41 +.09 +1.2 VanR1KGr Q VONG 1.65e 1.1 161.07 132.50 65 148.66 477 151.11 144.71 +2.55 +7.7 VanIntTTr Q VGIT 1.46 2.4 64.55 61.52 1016 61.75 2163 61.78 61.56 +.06 -3.4 VanR1KV Q VONV 2.49e 2.3 114.79 101.46 42 108.08 271 109.15 106.01 +2.38 -.4 VangR1K Q VONE 2.28e 1.8 135.26 116.14 25 127.25 136 128.71 124.68 +2.67 +3.9tVanMtgBSc Q VMBS 1.60 3.2 52.80 50.19 330 50.31 3012 50.37 50.19 +.08 -4.1 VanLTCpB Q VCLT 4.05 4.8 96.52 83.75 229 84.81 1152 85.33 83.95 +1.01 -11.4 VanLTTrs Q VGLT 2.04 2.9 79.00 68.97 331 69.83 831 69.87 69.25 +.77 -10.5 VanIntCpB Q VCIT 3.18 3.9 87.92 82.09 1049 82.24 6333 82.47 82.12 +.14 -5.9tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.06 653 48.11 3536 48.14 48.06 -1.5 VangFTSE N VEA 1.10e 2.7 47.89 38.38 12446 40.17 54424 40.89 39.98 -.01 -10.5 VanTIntBd Q BNDX .65a 1.2 55.28 53.84 872 54.51 4684 54.51 54.40 +.04 +.3 VanTIntStk Q VXUS 1.54e 3.1 61.17 47.93 901 50.25 4784 51.36 49.97 -.31 -11.5 VangCnD N VCR 2.03e 1.2 182.50 144.12 50 168.34 403 171.96 164.16 +2.26 +7.9 VangCnS N VDC 3.69e 2.5 151.29 126.78 114 146.82 951 147.14 142.74 +3.99 +.5 VangEngy N VDE 2.37e 2.5 109.79 87.83 211 93.90 958 96.84 92.28 +.92 -5.1 VangFncl N VFH .90e 1.3 75.48 62.58 2045 67.60 3892 68.55 66.14 +1.61 -3.5 VanHC Etf N VHT 1.96e 1.1 181.92 148.31 226 174.15 1224 175.90 168.60 +5.77 +13.0 VangIndl N VIS 2.25e 1.7 151.35 125.70 73 135.84 460 137.95 133.18 +2.29 -4.6 VangInfT N VGT 1.61e .9 204.44 157.96 463 186.87 2592 190.64 181.51 +2.36 +13.4 VangMat N VAW 2.12e 1.7 144.65 112.15 83 122.06 504 124.86 120.29 +1.34 -10.7 VangUtil N VPU 3.41e 2.8 125.54 104.82 94 122.27 651 122.79 118.68 +3.87 +4.9 VangTel N VOX 3.14e 3.9 93.68 76.50 149 80.87 1600 83.24 80.18 -.68 -11.3sVantEng n Q VEAC 10.16 9.62 1184 10.08 11598 10.16 10.08 +.08 +3.7 VantEn un Q VEACU 10.68 9.97 10.60 165 10.60 10.55 +4.0 VarexImag Q VREX 43.76 24.06 314 27.23 1174 27.76 26.75 +.27 -32.2 VarianMed N VAR 74 130.29 101.42 1275 119.37 4250 124.99 118.18 -.94 +7.4 Varonis Q VRNS 83.10 45.85 192 60.26 1507 63.71 57.68 -.75 +24.1 VascuBio Q VBLT 9.05 1.25 77 1.38 290 1.43 1.25 +.01 -80.6 Vaxart rs Q VXRT 9.46 2.37 184 2.64 261 3.07 2.39 -.29 -57.6sVectoIQ n Q VTIQ 9.65 9.51 1 9.68 581 9.68 9.55 +.09 +1.0 VectoIQ un Q VTIQU 10.54 9.97 10.13 1 10.15 10.13 -.02 +1.3 VectorGp N VGR 1.60b 11.2 21 22.03 12.56 2671 14.33 9027 14.43 13.12 +1.16 -32.8sVectren N VVC 1.80 2.5 28 71.85 58.00 743 71.66 3729 71.88 71.50 +.16 +10.2tVectrus N VEC 10 41.48 24.51 69 25.36 331 29.27 24.51 -1.92 -17.8 VedantaLtd N VEDL 1.20e 10.7 21.99 10.87 670 11.23 2998 12.26 11.10 +.10 -46.1 VeecoInst Q VECO 20.55 6.61 719 8.21 3410 9.17 7.94 -.60 -44.7 VeevaSys N VEEV 109.05 52.17 1472 93.60 7147 98.28 89.65 +1.37 +69.3tVenatorM n N VNTR 24.31 6.27 934 6.51 8958 6.97 6.22 -.29 -70.6 Ventas N VTR 3.16 5.3 29 65.72 46.55 1287 60.07 7838 60.27 56.75 +3.48 +.1 VentasR 43 N VTRB 1.36 5.7 25.59 23.05 3 23.81 38 24.02 23.55 +.28 -5.4 Veoneer n N VNE 55.21 30.74 475 34.08 2459 37.18 33.10 -1.68 -20.1 VBradley Q VRA 28 17.38 7.04 235 13.05 1688 14.07 13.01 -.45 +7.1sVeracyte Q VCYT 15.50 5.23 616 14.48 2719 15.50 13.17 +.28 +121.7 Verastem Q VSTM 10.35 2.77 2262 5.51 12466 6.33 4.93 +.34 +79.5 Vereit N VER .55 7.2 8.26 6.52 7222 7.69 44593 7.70 7.37 +.28 -1.3 Vereit pf N VERpF 1.68 6.7 26.10 24.43 15 24.97 287 25.02 24.83 +.14 -2.3sVericel Q VCEL 17.51 3.30 875 16.11 16993 17.51 11.51 +4.09 +195.6 VerintSys Q VRNT 78 52.45 37.10 195 47.00 1274 47.94 44.92 +1.05 +12.3 Verisign Q VRSN 42 176.76 105.40 952 160.10 6365 164.82 156.21 -4.92 +39.9sVerisk Q VRSK 43 122.80 89.65 1124 123.38 4264 123.81 114.19 +7.83 +28.5 Veritex Q VBTX 18 33.08 20.99 213 23.91 1428 24.54 23.06 +.60 -13.3 Veritiv N VRTV 51.00 20.35 101 31.56 853 36.36 28.46 -4.33 +9.2 Veritone n Q VERI 38.58 6.50 129 7.03 629 8.08 6.72 -1.09 -69.7sVerizonCm N VZ 2.41f 4.1 7 58.80 43.97 17365 58.46 72075 59.20 56.51 +1.83 +10.4 VerizonC 54 N VZA 1.48 5.9 26.81 24.98 52 25.15 197 25.40 25.06 -.18 -4.7tVermilnE g N VET 2.03 40.59 24.27 355 23.97 1865 26.56 23.54 -2.00 -34.0 Vermillion Q VRML 2.10 .45 103 .57 667 .60 .47 +.10 -70.5 VeronaPh n Q VRNA 25.55 10.44 11.75 12 12.50 11.75 -.50 -1.0 VerraMo n Q VRRM 11.14 9.31 2598 10.46 3108 10.56 9.52 +.48 +5.2tVerrica n Q VRCA 23.29 12.01 38 11.99 125 13.88 11.42 -1.37 -31.5 Verso Cp N VRS 34.60 7.00 484 27.35 2293 31.96 27.14 -1.97 +55.7 Versum N VSM .24f .7 42.74 28.96 564 34.12 3251 35.85 31.89 +1.60 -9.9 VertexEn Q VTNR 2.04 .77 186 1.69 623 1.74 1.40 +.05 +77.9 VertxPh Q VRTX 194.92 136.50 1845 180.55 6596 185.57 171.70 +7.26 +20.5 Veru Inc Q VERU 2.37 .90 60 1.39 325 1.49 1.36 -.01 +21.9 ViaSat Q VSAT 80.26 59.16 358 71.22 2353 71.64 68.53 +.43 -4.8 ViacomA Q VIA .80 2.3 8 40.64 28.25 23 35.41 113 36.35 34.65 -.45 +1.5 ViacomB Q VIAB .80 2.5 6 35.55 22.13 3337 32.10 20726 33.02 30.75 +.43 +4.2 ViadCorp N VVI .40 .8 25 62.50 46.58 94 50.46 508 51.94 48.24 +1.63 -8.9 Viavi Q VIAV 33 12.82 8.34 3532 11.16 11711 11.29 10.59 +.32 +27.7 Vical rs Q VICL 2.12 1.02 78 1.33 465 1.37 1.24 +.07 -27.3 Vicor Q VICR 64.50 16.30 210 37.95 1124 40.78 36.49 -2.21 +81.6 VicDvAcc n Q VSDA 31.48 26.51 0 30.03 1 30.03 29.50 +.48 +5.6 VicMultiF n Q VSMV 30.41 26.26 4 29.56 759 29.72 28.85 +.90 +7.2 Vict500VW Q CFA .44e .9 52.94 45.93 22 49.14 449 49.65 48.12 +.95 +.7 VictDisEnV Q CSF .38e .8 50.77 42.30 6 44.75 35 45.04 44.57 +.04 -.9 Vict500EV Q CFO .47e 1.0 52.77 45.99 60 49.08 368 49.59 48.07 +.89 +.6 VicEM Hi n Q CEY 28.35 21.89 4 22.70 29 23.50 22.63 -.45 -13.1 VictDevVol Q CIZ .01j 39.92 30.28 8 31.44 105 31.59 31.15 -.01 -10.5 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 34 46.62 427 46.71 45.35 +1.38 +.4 VictSCVol Q CSA .16e 51.78 43.09 4 45.93 9 46.83 45.72 +.26 -.3 VictIntlVol Q CIL .15e 46.94 35.37 3 36.66 4 37.15 36.49 +.13 -9.8 VicEmMkt Q CEZ 31.99 24.31 0 25.42 4 26.22 25.42 -.20 -14.3 VictLCHiDv Q CDL .44e 47.44 42.65 112 45.38 448 45.42 44.19 +1.36 +.2 VictSCHiD N CSB .60e 48.80 41.41 9 45.05 56 45.74 44.34 +.75 +1.0 VictIntHiD Q CID .33e 38.00 30.69 1 32.01 15 32.32 31.73 +.32 -11.6 VictCap n Q VCTR 13.50 7.27 499 11.18 2777 11.48 7.89 +3.26 -3.6 ViewRay n Q VRAY 13.21 6.05 7095 6.63 10242 9.51 6.20 -2.47 -28.4 VikingTh n Q VKTX 24.00 2.08 4027 12.33 15784 14.77 11.51 -2.07 +203.7 VillagB&T Q VBFC 53 35.00 27.15 4 34.20 13 35.00 32.01 -.80 +11.6 VillSupMkt Q VLGEA 1.00 3.7 16 31.49 21.95 29 27.08 205 28.19 24.21 +1.54 +18.1 VinceHlg rs N VNCE 4 24.19 3.20 25 13.58 98 15.30 13.49 -1.34 +119.4 ViomiTc n Q VIOT 10.95 7.56 46 8.95 513 9.43 8.88 -.36 -1.4 ViperEnPt Q VNOM 2.12e 6.7 36 44.00 18.36 771 31.79 3814 35.16 31.55 -.07 +36.3 Vipshop N VIPS 4 19.14 4.31 6239 5.06 32516 6.09 5.03 -.77 -56.8 VirTra n Q VTSI 7.36 4.14 1 4.91 105 5.04 4.55 +.36 -22.1 Virco Q VIRC .06 1.4 5.75 3.70 0 4.31 23 4.53 4.09 -.14 -14.7 VirnetX A VHC 5.10 2.10 256 3.40 1291 3.63 3.22 -.12 -8.1 VirtuFin n Q VIRT .96 3.9 13 37.85 13.10 1587 24.51 8809 26.50 23.54 +1.02 +33.9 VirDynCr n N BLHY 25.65 23.26 12 24.23 217 24.45 24.00 -2.3 VirShUS n N VESH 23.97 20.86 0 21.40 3 21.90 21.38 -.69 -6.3 ZweigTR N ZTR .97 9.8 14.18 9.62 67 9.90 529 10.18 9.88 +.08 -26.1 VirtGblMSc N VGI 1.87 15.3 19.46 11.91 12 12.21 244 12.43 12.17 +.01 -30.2 VirtusInv Q VRTS 2.20f 2.1 13 138.03 96.22 25 103.42 165 104.45 98.99 +2.94 -10.1 VirtusIn pf Q VRTSP 1.81 1.9 114.06 89.00 2 93.32 13 95.67 91.31 +2.40 -7.6 Virtusa Q VRTU 58.60 34.79 283 48.77 729 51.71 47.02 +.12 +10.6 Visa s N V 1.00f .7 48 151.56 106.60 8339 143.93 46681 145.46 138.07 +4.15 +26.2 VishayInt N VSH .34 1.8 26.50 16.87 1724 19.13 11283 19.85 18.92 -.24 -7.8 VishayPrc N VPG 26 45.00 20.50 46 35.71 511 38.70 34.18 +1.38 +42.0 VistaGold A VGZ .87 .45 91 .50 253 .54 .49 -.04 -28.6 VistaOutd n N VSTO 20.04 12.36 374 13.78 3119 14.73 13.57 -.61 -5.4 VistaGn n Q VTGN 2.65 .69 102 2.00 681 2.17 1.93 -.10 +79.7 Visteon s Q VC 15 140.64 67.27 532 79.20 3018 84.42 78.10 -4.10 -36.7 VistraEn n N VST 89 26.29 17.10 4126 24.08 24559 25.22 23.93 -.31 +31.4 VitalThera Q VTL 9.75 .23 1425 .33 33769 .41 .31 +.00 -94.5 VitaminSh N VSI 7 13.95 2.95 548 6.74 4054 7.88 6.16 -1.09 +53.2 ViveveMd n Q VIVE 5.75 1.60 1466 2.32 2219 3.66 1.75 -1.14 -53.3 VivintSolar N VSLR 16 6.15 2.70 420 5.81 3639 5.95 5.05 +.48 +43.5 Vivopwr n Q VVPR 6.69 1.02 30 1.28 366 1.53 1.25 -.14 -55.9 Vivus rs Q VVUS 2 9.88 3.33 91 3.65 419 4.25 3.61 -.43 -27.4 VMware N VMW 40 165.00 108.46 792 150.82 4195 151.66 139.03 +9.47 +20.3 VoceraCm N VCRA 36.95 22.43 183 36.19 1072 36.40 34.08 +1.89 +19.8 Vodafone Q VOD 1.82e 9.7 32.75 18.45 6042 18.79 39763 19.83 18.60 -.66 -41.1 VolarisAv N VLRS 10.22 4.87 303 6.55 1528 7.10 6.02 -.15 -18.3 VolitionRX A VNRX 4.00 1.44 15 2.73 309 2.80 2.39 +.35 -7.1 VoltInfoSci A VISI 4.90 2.35 53 3.03 292 3.70 2.94 -.66 -20.3 Vonage N VG 14.73 7.95 2791 11.22 11877 11.86 11.03 -.31 +10.3 Vornado N VNO 2.52 3.6 43 79.56 64.14 843 70.06 4530 70.21 67.13 +3.24 -10.4 Vorndo pfK N VNOpK 1.43 6.0 25.93 23.05 6 23.73 33 23.87 23.60 +.12 -6.1 Vorndo pfL N VNOpL 1.35 5.8 25.58 22.37 10 23.20 77 23.40 23.06 +.13 -6.8 Vornad pfM N VNOpM 1.31 6.0 25.45 20.94 15 21.70 76 21.92 21.61 +.10 -13.5 Voxeljet N VJET 5.73 2.30 82 2.65 254 2.74 2.48 +.12 -42.0 VoyaAsPcD N IAE 1.02 11.8 11.38 8.20 38 8.67 245 8.85 8.62 -17.3 VoyaEmHi N IHD .92 12.5 9.86 6.96 89 7.37 391 7.61 7.27 -.04 -17.2 VoyaFincl N VOYA .04 .1 16 55.27 40.49 1158 45.63 7380 46.92 44.29 +1.40 -7.8 VoyaGlAdv N IGA 1.12 10.8 11.85 9.86 39 10.37 199 10.46 10.13 +.20 -9.3 VoyaGlbDv N IGD .91 13.6 8.14 6.45 314 6.69 1349 6.75 6.51 +.15 -13.7 VoyaInfra N IDE 1.46 11.3 17.66 12.34 90 12.89 377 13.20 12.73 -.01 -23.5 VoyaIntHD N IID .83 14.8 7.81 5.60 57 5.60 223 5.74 5.60 -.08 -25.7 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, November 10, 2018

PAGE 56

A -ARCAbio rs ABIO .71 -.10 ASV Hld n ASV 3.27 -.43 AbeonaTh ABEO 9.36 -.52 Abraxas AXAS 1.75 -.07 Acasti g rs ACST .99 -.03 AccelrDiag AXDX 14.67 -.30 AcerTh rs ACER 24.91 +.29 AdamisPh ADMP 2.78 -.07 AdestoTc n IOTS 5.31 +.04 AdmaBio ADMA 5.26 -.48 Adomani n ADOM .56 -.02 AMD AMD 21.03 -.17 AehrTest h AEHR 1.97 -.04 AEtern g rs AEZS 2.26 +.13 Aethlon rs AEMD 1.17 -.02 Agenus AGEN 1.99 -.08 AgroFresh AGFS 5.42 +.18 Airgain n AIRG 13.73 -.17 AkariTh rs AKTX 1.85 -.03 Akoustis n AKTS 4.96 +.16 Albireo ALBO 25.84 -2.25 AldeyraTh ALDX 10.56 -.44 All MMA n AMMA .29 -.01 Alliqua rs ALQA 1.67 -.07 AltaMesa n AMR 3.24 -.08 AmeriHld n AMRH .28 -.01 AmElTech AETI .63 +.02 Anavex rs AVXL 2.61 +.04 AntaresP ATRS 3.64 +.03 ApollEnd rs APEN 3.95 -1.80 ApolMed n AMEH 19.00 -1.75 ApplRecy h ARCI .65 -.03 ApldDNA APDN 1.15 -.03 ApricusB rs APRI .34 -.01 AptoseB g APTO 2.30 -.10 AquaMetal h AQMS 2.60 +.35 AquaB Tc n AQB 2.75 -.03 Aradigm h ARDM 1.07 -.01 Arcimoto n FUV 2.92 -.18 AspenGp n ASPU 5.60 -.33 AssembBio ASMB 23.40 -2.19 Astrotch rs ASTC 3.17 -.06 AsureSftw h ASUR 7.75 -3.29 Athersys ATHX 1.87 -.04 Atomera n ATOM 3.75 -.12 AttisInd hn ATIS .22 -.02 Attunity ATTU 22.86 -.11 AutoWeb AUTO 2.15 -.11 AveThera n ATXI 4.19 +.05 AVEO Ph h AVEO 1.86 -.14 AvidBios rs CDMO 5.02 -.28 AxoGen AXGN 36.38 -1.27 AzurRx n AZRX 2.45 -.01B -BIO-key n BKYI 1.31 +.06 BOS Ltd BOSC 2.13 -.02 BSB Bcp BLMT 28.28 -.61 BankMarin BMRC 83.80 -2.00 Beyondsp n BYSI 20.21 +3.06 BioDlvry lf BDSI 3.78 +.09 BioLifeSol BLFS 13.94 +1.66 BioLneRx h BLRX .70 -.01 Bioblast rs ORPN 1.36 -.07 Biomeri n BMRA 3.06 +.23 BlRidgAc n BRAC 9.95 BlRidgAc rt BRACR .37 BonsoElec BNSO 2.50 -.05 Boxlight n BOXL 2.90 -.25 Brainstorm BCLI 3.11 -.12 Bridglne rs BLIN .39 -.01 BrdwyFn h BYFC 1.39 +.01C -CAS Med CASM 1.88 -.12 CASI Phr h CASI 3.43 -.16 CHF Sol rs CHFS 1.11 -.01 CM SevSt n CMSS 10.07 CM SvSt un CMSSU 10.64 CM SevSt rt CMSSR .39 -.03 CTI BioP rs CTIC 1.71 -.08 CUI Glbl CUI 1.70 -.02 CVD Eqp CVV 4.23 -.31 Caladriu rs CLBS 4.53 -.68 CambLrn ABCD 14.42 -.08 CancrGen h CGIX .61 -.04 Capricor CAPR .98 -.03 CpstnTur rs CPST .83 -.05 CaroFin s CARO 33.48 -.49 CarverBc lf CARV 4.24 -.06 CatalstB rs CBIO 10.13 -1.15 CatalystPh CPRX 2.88 -.20 Catasys n CATS 9.22 -.95 Celcuity n CELC 27.26 -.41 Celsion rs CLSN 2.17 -.05 CelsiusH n CELH 3.92 -.08 Cemtrex rs CETX 1.19 -.08 CntRsDvA CDEV 18.54 +.09 CntlVyCm CVCY 19.99 -.10 CentricB rs CTRC 5.86 +.06 CentCas CNTY 7.01 +.06 Cerecor n CERC 4.35 -.13 CescaTh h KOOL .29 -.01 ChampO hrs CSBR 13.80 -.18 Chantic rs BURG 2.31 +.22 CharlsCol h CTHR .97 -.03 ChckPnt n CKPT 2.51 +.21 Chembio CEMI 6.78 -.47 ChAdvCns CADC 3.10 +.10 ChinaAuto CAAS 2.21 -.21 ChinCer rs CCCL 1.95 -.14 ChiCmCr h GLG .54 +.02 ChiCustR n CCRC 10.16 +.24 ChinaHGS HGSH 1.35 +.01 ChinaJJ h CJJD 2.04 +.11 ChinLend h CLDC .96 -.03 ChinaNRes CHNR 1.76 ChiRecy rs CREG 1.21 -.04 ChinaNt rs CNET 1.91 -.09 ChromaDx n CDXC 3.63 +.16 CitiusPh n CTXR 1.36 Citiz&Nthn CZNC 26.20 -.35 CivistaBcsh CIVB 20.95 -.30 ClearOne CLRO 1.39 -.06 ClearSign CLIR 1.58 +.13 CohBar n CWBR 3.95 -.03 CmtyBkTr ESXB 8.62 +.06 CmstkH rs CHCI 2.23 -.13 ConstAlph n CNAC 10.12 ContraFect CFRX 2.19 -.19 Corcept CORT 13.01 -.37 CountrP rs CPAH 2.11 +.06 CrownCfts CRWS 5.93 +.03 CryoPort rs CYRX 11.37 -.19 CueBioph n CUE 7.15 -.17 Cyclacel rs CYCC 1.25 CymaBay CBAY 11.56 -.18 Cyren Ltd CYRN 3.11 -.09 CytRx rs CYTR .80 -.00 Cytosorbnt CTSO 9.85 -.86D -DareBio rs DARE .93 -.01 DarioHlth DRIO 1.16 +.04 DasanZ rs DZSI 14.39 +.11 Daseke n DSKE 5.51 -.22 Data IO DAIO 4.96 -.23 Datawatch DWCH 13.17 DelTaco TACO 11.75 +.19 DelmarPh n DMPI .58 -.03 DeltaTch h DELT 1.02 -.04 Dennys DENN 16.29 -.22 Determine DTRM .63 +.11 DiffusP hn DFFN .33 -.05 DigitalAlly DGLY 2.96 -.04 DigitlTurb APPS 1.70 +.08 DivrsRst h SAUC 1.28 -.02 DragVic n LYL 1.71 DryShips s DRYS 5.83 +.01 DynavaxT DVAX 12.09 -.70E -ENDRA n NDRA 4.47 -.05 ENGlobal ENG .88 EagleBncp EGBN 49.09 -.96 EastsDist n EAST 7.95 -.25 Eco-Stim h ESES .18 +.00 eGain EGAN 8.54 +.48 EksoBio n EKSO 2.14 +.04 EltekLtd hrs ELTK 3.25 +.05 Energous WATT 9.26 -.26 EngyFocus EFOI 1.27 +.01 EsqFnHld n ESQ 25.05 +.24 EuroTech CLWT 3.86 -.14 Euroseas rs ESEA 1.64 +.15 EvofemBio EVFM 3.40 -.10 EvokePhm EVOK 2.76 -.16 ExactSci h EXAS 74.62 -1.46 ExelaTch n XELA 5.28 -.96 EyegatePh EYEG .32 +.01F -FAT Br n FAT 6.87 -.02 FFBW n FFBW 10.90 FS Bncp FSBW 46.75 -.22 FalcMinrl FLMN 9.00 -.25 FarmersNB FMNB 13.48 -.31 FenncPhr n FENC 7.61 -.50 FinjanH FNJN 3.87 +.07 FCmtyCp FCCO 23.83 +.78 First LI s FLIC 20.74 -.25 FiveStar h FVE .69 -.01 FlexSh n FPAY .79 +.06 Fonar FONR 22.54 -2.70 ForshtAut n FRSX 2.48 +.03 FortressBio FBIO 1.10 +.01 Forward FORD 1.53 +.02 FullHseR FLL 2.74 -.10 FuweiF rs FFHL 2.15 -.05G -GSV Cap GSVC 7.20 -.02 GTY TchHl GTYH 10.17 +.02 GTx Inc rs GTXI 1.55 -.13 GalectinTh GALT 4.78 -.22 GalmedPh GLMD 9.39 -1.11 GeneticT rs GENE 1.16 -.07 GeniusBr n GNUS 2.11 -.20 Gevo rs GEVO 3.24 GblEagEnt ENT 2.73 -.01 GoodTimes GTIM 4.30 GreenBrick GRBK 8.81 -.34 GrpoFin GGAL 25.26 -.75H -HF Foods n HFFG 12.30 +.31 HTG Mol h HTGM 3.65 -.49 HalladorE HNRG 6.17 -.04 HamiltnBc HBK 15.00 -.05 HaymkAc n HYAC 10.02 -.02 HaymkA un HYACU 10.49 HernTher h HRTX 28.35 -1.63 HerzfldCrb CUBA 5.93 +.05 HeskaCorp HSKA 102.99 +.67 Histogen h HSGX .51 -.03 HostessBr n TWNK 11.21 +.11 HowardBcp HBMD 15.48 -.41 HudsonTc HDSN 1.21 -.02 HuttigBld HBP 2.92 -.13I -I-AMCap n IAM 9.00 -1.00 ICAD ICAD 2.73 -.12 IFresh n IFMK 1.31 -.09 IdealPower IPWR .55 -.01 Identive lf INVE 6.45 +.47 ImprimisP IMMY 4.34 -.14 IndusAcq n INDU 10.21 +.01 IndSvAm lf IDSA 2.04 -.07 InfrEnAlt IEA 8.66 -.37 IntecPhm n NTEC 5.89 +.01 IntegMed n IMTE 7.01 +.46 IntlMonExp IMXI 12.59 +.56 IntrpDia rs IDXG 1.53 +.02 iRadimed IRMD 24.57 -1.15 Iteris ITI 4.59 -.06 IzeaWrldwd IZEA 1.68 +.02J -Jason Inds JASN 2.12 -.03 JetPay h JTPY 5.02 -.01 JointCorp JYNT 7.90 -.08K -KBL Merg n KBLM 10.10 KBS Fash rs KBSF 4.12 +.03 KayAnAc n KAAC 9.64 +.04 KeryxBio KERX 3.24 +.21 KindredBio KIN 13.40 -.64 Kingstone KINS 16.97 -.35 KitovPh n KTOV 1.33 -.03 KrystlBio n KRYS 22.34 +1.49L -LCNB Corp LCNB 16.55 -.12 LRAD h LRAD 2.89 -.03 LaJollaPh LJPC 15.22 -.52 Landcad n LCA 10.83 +.05 LandsEnd LE 17.99 -.68 VoyaPrRTr N PPR .29 6.0 5.22 4.77 818 4.82 2534 4.90 4.81 +.03 -4.9tVoyaNatRs N IRR .81 16.0 7.00 5.20 249 5.06 610 5.50 5.04 -.29 -19.2tVoyagerT n Q VYGR 31.91 11.00 464 12.32 2545 14.33 11.00 -1.82 -25.8 vTvTherap Q VTVT 8.40 .65 237 2.63 1919 2.80 2.48 +.05 -56.2 VulcanM N VMC 1.12 1.1 23 141.20 82.52 1284 105.76 11391 112.58 98.13 +4.05 -17.6 Vuzix Q VUZI 11.40 4.60 314 6.05 1232 6.59 5.84 -.04 -3.2W -: W&T Off N WTI .40 6.3 11 9.88 2.60 4127 6.35 15619 7.99 5.95 -1.17 +91.8 WBI TacGr N WBIA .03e .1 26.51 22.16 6 22.21 26 22.34 22.18 -.02 -11.6 WBI TactV N WBIB .08e .4 27.48 21.86 5 22.08 19 22.37 22.03 -.11 -16.2 WBI TacYd N WBIC .28e 1.3 24.17 20.98 5 21.18 34 21.36 21.15 -.03 -5.3 WBI TacSel N WBID .05e .2 25.62 22.12 5 22.56 20 22.58 22.25 +.29 -7.9 WBI LCTG N WBIE .19e .7 28.44 24.81 7 26.66 30 26.71 26.30 +.39 +2.4 WBI LCTV N WBIF .22e .8 31.10 27.01 4 29.07 20 29.15 28.80 +.31 +.5 WBI LCTY N WBIG .31e 1.2 28.00 24.09 5 25.80 52 25.83 25.44 +.37 -.2 WBI LCTS N WBIL .04e .1 29.15 25.85 5 26.77 19 26.83 26.51 +.24 -2.4 WBI PwFact N WBIY 28.05 24.06 7 26.38 89 26.84 26.05 +.48 -.8 WBITacRot N WBIR 26.78 24.16 2 24.44 11 24.65 24.35 +.07 -4.0tWBI TacInc N WBII .26e 1.1 25.50 23.56 9 23.63 72 23.76 23.56 +.00 -6.9 WBI THiInc N WBIH .45e 1.9 25.43 22.86 25 23.25 166 23.37 23.12 +.18 -6.8 WCF Bcp n Q WCFB .20 2.2 10.24 8.75 4 8.99 6 9.00 8.82 -5.6 WD 40 Q WDFC 2.16 1.2 43 184.25 110.80 98 174.79 376 175.59 168.71 +3.64 +48.1 WEC Engy N WEC 2.21 3.2 22 72.09 58.48 2027 70.00 12086 70.43 66.89 +3.00 +5.4 WEX Inc N WEX 31 203.50 118.40 781 163.95 2586 174.49 162.89 -8.90 +16.1 WNS Hldg N WNS 25 54.38 38.68 94 50.12 637 50.96 47.96 +1.56 +24.9 WP Carey N WPC 4.10f 6.3 24 72.41 59.23 1172 64.57 10028 66.00 63.77 -1.03 -6.3 WPP plc N WPP 3.91e 7.0 103.53 54.92 161 55.73 2522 59.05 55.37 -3.10 -38.5 WPX Engy N WPX 20.80 11.58 6694 15.54 30284 16.66 15.01 -.51 +10.4 WSFS s Q WSFS .44 1.0 11 57.70 40.04 112 43.20 612 44.02 41.75 +.61 -9.7 WSI Inds Q WSCI .16 2.3 24 7.02 2.90 6.99 59 7.00 6.98 +16.5 WVS Fn Q WVFC .32a 2.2 22 18.05 12.25 0 14.37 8 14.50 13.43 +1.05 -7.2 Wabash N WNC .30 2.0 11 26.54 12.40 396 15.36 2437 15.98 15.22 -.38 -29.2 WABCO N WBC 15 162.20 100.80 429 111.17 2009 114.43 109.66 +1.40 -22.5 Wabtec N WAB .48 .6 27 115.40 69.75 1098 87.05 4716 87.53 83.22 +1.90 +6.9 WaddellR N WDR 1.00 5.0 13 23.82 17.53 684 19.85 4099 20.52 19.17 +.68 -11.1tWageWrks N WAGE 22 65.75 38.16 213 38.38 1288 42.83 37.86 -3.00 -38.1 WalMart N WMT 2.08f 2.0 25 109.98 81.78 8240 105.56 39883 105.90 100.63 +4.22 +6.9sWalgBoots Q WBA 1.76 2.1 15 83.00 59.07 3600 82.39 29646 83.00 79.03 +3.53 +13.5 WalkerDun N WD 7 61.44 41.96 150 46.69 962 48.98 44.59 +1.07 -1.7 WarrMet n N HCC .20 31.65 12.29 759 25.25 3971 27.30 24.53 -1.97 +28.1 WashFed Q WAFD .72 2.6 13 37.70 26.66 389 27.67 1618 28.41 27.46 -.14 -19.2 WashPrGp N WPG 1.00 14.7 18 8.44 5.40 838 6.81 6290 6.89 6.46 +.35 -4.4 WashPr pfH N WPGpH 1.88 9.0 25.40 20.05 10 20.77 47 21.33 20.62 +.16 -15.6 WashPr pfI N WPGpI 1.72 9.0 25.08 19.03 4 19.20 31 19.25 19.05 +.14 -22.5 WREIT N WRE 1.20 4.2 28 33.27 24.92 258 28.63 1606 29.02 28.17 +.76 -8.0 WshTrst Q WASH 1.72 3.3 15 63.25 50.00 16 51.90 128 53.31 50.65 +.53 -2.5 WasteCon s N WCN .64f 28 81.36 65.06 476 76.96 2814 77.09 74.28 +2.70 +8.5 WsteMInc N WM 1.85 2.0 19 92.85 78.33 1710 90.46 11315 90.72 86.61 +3.46 +4.8 Waters N WAT 220.20 167.94 370 199.44 2317 201.22 193.73 +5.79 +3.2 WaterstnF Q WSBF .48a 2.9 16 19.35 15.20 26 16.61 240 16.76 16.16 +.15 -2.6 Watsco N WSO 5.80 4.0 27 192.94 138.61 289 144.61 1772 152.49 144.22 -4.62 -15.0 WatscoB N WSO/B 5.00f 3.3 31 192.75 141.62 150.55 0 150.55 150.55 +2.18 -10.9 WattsWtr N WTS .84 1.1 23 93.35 67.29 63 74.96 738 77.45 73.76 +3.89 -1.3 WaveLfSc n Q WVE 56.00 21.60 57 43.16 254 48.95 42.15 -5.33 +23.0 Wayfair N W 151.20 55.33 1830 93.41 9558 99.37 90.91 +.45 +16.4 WaysideT Q WSTG .68 5.5 6 17.25 11.19 1 12.47 7 13.07 12.44 +.10 -25.3tWeathfIntl N WFT 4.41 1.10 43053 1.13 113503 1.40 1.09 -.11 -72.9 WebsterFn N WBS 1.32 2.2 19 69.63 51.68 238 60.38 2292 61.49 58.55 +.87 +7.5 WeiboCorp Q WB 142.12 53.11 2859 57.16 9128 66.42 55.75 -7.59 -44.8 WtWatch Q WTW 35 105.73 41.15 1765 50.33 14690 54.66 47.41 +2.20 +13.7 WeinRlt N WRI 1.58 5.5 10 33.83 25.67 826 28.98 3578 29.20 27.94 +1.18 -11.8 WeisMk N WMK 1.24f 2.6 11 57.82 31.26 143 47.35 526 48.29 42.15 +1.96 +14.4tWelbilt N WBT 23.85 13.41 2176 14.18 24664 18.26 13.41 -5.14 -39.7 Wellcare N WCG 32 324.99 187.06 848 273.32 5772 277.98 253.36 +14.22 +35.9 WelleslyBc Q WEBK .22 .7 20 34.50 26.30 1 30.93 3 32.00 30.22 -.57 +4.1 WellsF pfL N WFCpL 75.00 5.9 1358.99 1252.00 5 1278.19 330 1278.90 1263.73 +18.20 -2.4 WellsF pfN N WFCpN 1.30 5.6 25.43 22.80 26 23.28 128 23.48 23.23 -7.3 WellsF pfO N WFCpO 1.28 5.5 25.36 22.66 44 23.23 132 23.29 23.05 +.10 -7.5 WellsF pfP N WFCpP 1.31 5.6 25.48 23.02 11 23.60 142 23.78 23.55 -.07 -6.3 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.15 66 25.45 657 25.54 25.32 +.14 -5.7 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 29 27.42 192 27.43 27.23 +.18 -4.2 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 14 25.37 184 25.43 25.30 +.08 -4.1 WellsFargo N WFC 1.72f 3.2 13 66.31 50.02 18972 53.04 103040 54.30 51.16 -.14 -12.6 WellsF pfY N WFCpY 26.50 24.09 48 24.72 177 24.83 24.65 +.05 -4.7 WellsF pfX N WFCpX 26.16 23.97 28 24.47 351 24.54 24.31 +.16 -4.2 WellsF pfW N WFCpW 26.65 24.32 26 24.93 291 25.04 24.90 +.06 -4.1 WellsF pfV N WFCpV 26.82 25.00 25 25.43 215 25.53 25.37 +.02 -5.1 EvgGlbDiv N EOD .54m 10.5 6.30 4.90 157 5.16 776 5.18 4.98 +.15 -13.0 WFAdvInco A EAD .82 10.5 8.60 7.49 140 7.78 690 7.84 7.69 +.08 -7.4 WFAdMSec A ERC 1.16 9.8 13.29 11.51 112 11.89 520 11.89 11.55 +.33 -9.0 WFREI pf N WFEpA 1.59 6.2 27.35 25.13 6 25.57 40 25.66 25.46 +.12 -3.5 WFAdUtlHi A ERH .90 7.2 13.50 9.51 9 12.58 153 12.99 11.88 +.70 -4.7 Welltower N WELL 1.68e 2.4 16 69.85 49.58 2134 69.48 10598 69.72 65.90 +4.49 +9.0 Welltwr pfI N HCNpI 3.25 5.1 64.39 54.50 196 63.60 445 64.08 61.77 +1.65 +6.2 Wendys Co Q WEN .34 2.0 19 18.68 13.57 5984 17.42 40645 17.62 15.39 +.42 +6.1 WernerEnt Q WERN .36 1.1 20 43.95 31.08 708 33.23 4284 33.87 31.86 +.52 -14.0 Wesbanc Q WSBC 1.16 2.8 17 51.12 37.29 99 41.80 522 42.55 40.91 +.70 +2.8 WescoAir N WAIR 15 14.23 6.05 160 11.01 935 11.33 10.30 +.62 +48.8 Wesco Intl N WCC 16 69.35 47.44 627 53.46 4488 56.18 52.56 -.22 -21.6 WestBcp Q WTBA .80 3.7 13 28.00 21.29 10 21.38 97 22.26 21.30 -.12 -15.0 WestPhrm N WST .56 .5 47 125.09 82.74 356 110.98 1632 112.81 105.89 +4.82 +12.5 WAmBcp Q WABC 1.60 2.6 30 64.76 53.26 128 62.45 486 63.02 59.77 +2.63 +4.9tWestellT rs Q WSTL 22 4.60 2.01 99 1.94 355 2.24 1.92 -.11 -48.3 WstnAlliB N WAL 14 64.06 45.54 531 48.54 3037 49.75 48.01 -.34 -14.3 WstnAll56 N WALA 1.56 6.2 26.70 23.65 5 25.25 20 25.25 24.84 +.31 -3.7tWstACpLn N TLI .87 9.0 10.79 9.52 26 9.64 165 9.73 9.52 +.06 -8.4 WAstEMkt N EMD .84 6.6 16.16 12.41 229 12.77 1138 12.89 12.60 +.17 -17.9 WsADefOp N GDO 1.36 8.8 18.35 15.11 39 15.41 156 15.47 15.25 +.12 -14.4 WAstGlbHi N EHI 1.16 13.0 10.40 8.63 68 8.89 433 8.94 8.75 +.14 -13.0 WstAstHI2 N HIX .80 14.2 7.12 5.97 150 6.21 947 6.28 6.12 +.06 -10.9 WAHiInOp N HIO .43 9.2 5.13 4.51 275 4.62 1293 4.70 4.57 +.04 -8.9 WAstHYOp N HYI 1.32 9.4 15.50 13.86 53 13.97 265 14.26 13.94 +.03 -7.6 WstnAsst N PAI .69 5.2 16.02 12.90 11 13.29 94 13.29 13.02 +.22 -16.0 WstnAsInt N SBI .48 5.8 9.32 8.20 32 8.33 378 8.36 8.26 +.04 -10.5 WAstDefOp N IGI 1.20 6.5 23.67 18.07 26 18.45 143 18.80 18.31 +.05 -19.3 WAMgdMu N MMU .78 6.5 14.60 11.50 164 11.98 646 12.02 11.71 +.24 -15.0 WstAstMtg N WMC 1.24e 12.2 10 11.38 8.54 311 10.20 1445 10.26 9.92 +.06 +2.5 WAMtDOp N DMO 2.82a 12.5 26.75 21.21 19 22.59 96 22.94 22.20 +.38 -8.4 WA MunDef N MTT 1.01a 5.0 22.50 19.73 17 20.13 126 20.30 19.90 +.13 -3.6 WstAMunHi N MHF .34 4.8 7.55 6.86 49 6.97 239 7.06 6.90 -.02 -5.8 WAMunPrt N MNP .87 6.5 15.43 13.19 11 13.42 78 13.74 13.29 +.02 -11.9 WAstBdF N WEA 1.08 8.6 14.24 12.20 17 12.54 94 12.60 12.49 +.02 -9.2 WstAVari N GFY .93 5.9 17.79 15.54 6 15.84 79 15.92 15.73 -.06 -8.8 WAstInfSc N WIA .38 3.5 12.10 10.61 36 10.85 248 10.91 10.65 +.20 -8.0 WAstInfOpp N WIW .40 3.9 11.75 10.20 87 10.37 596 10.40 10.23 +.14 -9.2 WstC&G gs A WRN 1.07 .61 56 .63 251 .69 .61 -.03 -37.8 WDigital Q WDC 2.00 4.4 5 106.96 40.58 5726 45.73 23987 49.58 44.86 -2.01 -42.5 WstnGasEq N WGP 2.38f 7.9 19 42.92 28.28 680 30.30 2221 33.47 28.77 +1.02 -18.5 WstnGasPt N WES 3.86f 8.3 38 54.40 38.35 1273 46.29 10813 49.64 39.30 +6.04 -3.7tWstNwEnB Q WNEB .16 1.6 21 11.25 9.76 31 9.84 198 10.14 9.76 -.03 -9.7 WstnUnion N WU .76 4.0 10 22.21 17.40 5083 18.82 25725 19.00 17.98 +.91 -1.0 WestlkChm N WLK 1.59f 2.1 8 124.30 68.40 832 75.90 4374 81.49 73.36 +1.66 -28.8 WestlkCLP N WLKP 1.68f 7.3 16 27.75 21.10 22 22.95 164 24.10 22.86 -.50 -8.0 WestpacBk N WBK 1.52e 7.9 25.59 18.22 343 19.26 2504 20.11 19.09 +.87 -21.0 WstptFuel g Q WPRT 4.33 2.10 1081 2.45 2947 2.83 2.36 +.02 -34.8 WestRck N WRK 1.82f 4.0 13 71.55 39.21 1412 45.81 12102 47.52 44.08 +1.60 -27.5 WestwtrRs Q WWR 1.15 .15 2345 .22 12046 .29 .20 +.01 -79.4tWestwdH N WHG 2.88f 7.0 9 70.71 41.02 40 41.10 156 42.54 40.30 -.72 -37.9 WeycoGp Q WEYS .92 2.7 21 39.93 27.02 10 33.46 49 33.87 31.50 +1.58 +12.6 Weyerhsr N WY 1.36 5.1 20 38.39 25.75 4834 26.83 18753 27.81 26.69 -.70 -23.9 WheatPr g N WPM .28e 21 22.87 15.18 2516 16.28 11509 17.15 15.88 -.87 -26.4 Wheelr pfB Q WHLRP 2.25 12.9 22.00 12.58 4 17.47 21 18.00 17.01 -.24 -20.2 Wheelr pfD Q WHLRD 2.19 11.4 22.20 14.66 0 19.17 22 19.68 18.62 +.07 -4.6 Wheeler rs Q WHLR 1.36 40.2 11.87 3.15 14 3.38 79 3.80 3.38 -.24 -66.1 Whrlpl N WHR 4.60 4.0 187.47 102.13 673 116.36 3712 118.10 114.79 +.83 -31.0 WhtMtIns N WTM 1.00 .1 70 980.89 786.23 10 883.54 64 904.54 877.50 +7.42 +3.8 WhiteHFin Q WHF 1.42 10.4 9 15.80 10.92 20 13.70 167 13.90 12.40 +1.46 +2.1 WhitestnR N WSR 1.14 8.2 35 15.15 10.06 399 13.90 2076 14.18 13.74 -.05 -3.5 WhitngPet rs N WLL 56.47 21.38 5427 36.08 19813 37.35 33.10 +1.86 +36.3 WidOpW n N WOW 12.91 6.03 691 10.88 1536 11.72 9.72 +1.11 +2.9 WidePoint A WYY .73 .40 23 .50 227 .53 .49 -.01 -23.1 WildhRs n N WRD 29.67 13.23 2564 22.17 11238 23.10 21.06 +.80 +20.4 WileyJA N JW/A 1.20 2.1 16 71.75 52.49 499 56.16 1203 56.89 55.43 +.30 -14.6 WileyJB N JW/B 1.20 2.1 15 71.40 53.22 1 56.09 2 56.62 55.70 +.50 -14.6 Wilhelmina Q WHLM 29 7.54 4.90 7 6.58 11 6.63 6.10 +.57 +1.7 WillScot wt Q WSCW 1.50 .58 1.35 -6.3 WillScot Q WSC 18.19 9.45 2431 16.89 5035 17.12 15.21 +1.51 +33.0tWillmValV Q WVVI .22p 21 8.57 7.25 3 7.29 16 7.46 7.25 -.15 -11.7 WillVV pfA Q WVVIP .22e 4.7 6.00 4.17 1 4.66 4 4.70 4.66 -.07 -10.6sWilldan Q WLDN 29 38.43 19.25 76 37.11 701 38.43 33.80 +2.50 +55.0 WLyonHm N WLH 7 32.95 11.65 457 12.56 3405 14.14 12.49 -1.03 -56.8 WmsCos N WMB 1.36 5.4 10 33.67 23.54 6700 25.33 46037 26.54 25.01 -.25 -16.9 WmsSon N WSM 1.72 2.7 20 73.99 44.01 1486 64.00 7400 64.63 60.94 +.86 +23.8sWillisLFn Q WLFC 14 39.95 22.51 5 37.86 49 39.95 35.70 +3.12 +51.6 WillisTwW Q WLTW 2.40 1.5 45 164.99 134.50 643 159.93 4038 160.84 151.83 +7.54 +6.1 Windstm rs Q WIN 13.65 3.03 719 5.02 3512 5.20 4.39 +.38 -45.7 Wingstop n Q WING .36 .5 89 75.58 35.49 523 67.40 2846 68.35 61.86 +4.99 +72.9 Winmark Q WINA .60 .4 25 187.10 121.55 5 153.50 15 161.66 151.65 +.30 +18.6 Winnbgo N WGO .40 1.4 9 58.65 25.21 249 27.60 1927 29.45 27.10 -1.55 -50.4 WinsFin Q WINS 390.88 32.31 1 38.00 14 43.87 36.00 -2.61 -78.9 Wintrust Q WTFC .76 1.0 16 99.96 72.17 384 78.09 1961 79.46 76.35 +.79 -5.2 Wintrst pfD Q WTFCM 1.64 6.3 28.55 25.63 10 25.98 38 26.04 25.75 +.12 -7.1 Wipro s N WIT .03e .6 5.99 4.50 780 5.06 4107 5.20 5.01 -7.5 WirelessT A WTT 2.64 1.56 65 1.90 271 1.99 1.61 +.22 -21.8 WT IntQua N IQDG 32.75 26.34 1 27.36 125 27.87 27.33 -.20 -10.8 WT ST HiYl N SFHY 51.40 48.47 11 49.92 13 50.37 49.81 -.15 +1.8 WT HiYld n N WHFY 54.14 48.72 0 49.54 7 49.74 49.34 +.40 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT Corp n N WFIG 50.01 47.14 47.31 0 47.31 47.31 +.17 -5.3 WT EmMDv N DVEM 36.70 28.00 2 29.08 21 30.30 29.08 -.69 -12.4 WT G exMx N XMX 31.68 28.06 513 28.87 4967 29.35 28.76 +.35 -2.6 WT DyCEu N DDEZ 33.88 27.39 0 28.27 2 28.27 28.08 +.88 -10.3 WT DyInEq N DDWM 32.00 26.97 27 28.13 183 28.38 27.87 +.22 -7.9 WT DyInSm N DDLS 34.74 28.62 2 29.90 5 30.06 29.71 +.23 -10.8 WT DynCJp N DDJP 31.29 27.94 28.55 0 -4.4 WTBearEq N DYB 26.88 24.72 11 25.88 52 26.09 25.80 -.07 -.7 WisdTrMdE Q GULF 1.10e 5.9 20.14 16.45 4 18.79 37 19.21 18.76 -.30 +6.7 WT LgSEq N DYLS 35.96 30.64 21 33.52 153 33.88 32.98 +.39 +2.9 WT EuLoc N EZR 34.19 23.59 24.66 0 24.66 24.66 -.12 -20.8 WT GlSmC N GSD 35.24 29.15 1 30.71 8 30.97 30.35 +.62 -7.1 WT StrDl n N EMSD 29.79 27.19 28.46 +1.8 WTUSEnYd N AGGY 1.44 3.0 55.58 47.35 79 47.46 426 47.63 47.37 +.09 -6.4 WTEurSmC N EUSC .53e 32.83 27.35 12 28.47 70 28.83 28.38 -.16 -8.5 WT PutStr N PUTW 30.83 26.65 14 29.60 56 29.76 29.00 +.55 +1.9 WT EMexSt N XSOE .77e 3.0 35.10 24.32 62 25.75 192 26.98 25.61 -.71 -19.2 WT JpDvG N JHDG 30.34 25.21 1 26.08 3 26.50 26.07 +.14 -9.9 WTIntHDv N IHDG .70e 1.5 33.04 28.95 42 30.29 591 30.62 30.06 -.09 -4.4 WT EurDiv N EUDG .51e 2.1 28.46 22.92 3 23.85 34 24.34 23.85 -.17 -11.5 WTFltRtTr N USFR 27.90 24.99 252 25.11 2791 25.12 25.09 +.01 +.4 WT SCQDv Q DGRS .66e 1.9 38.74 33.14 39 35.67 74 36.12 35.29 +.21 -.2 WT USQDv Q DGRW .59e 1.4 44.96 38.98 236 42.72 1486 43.13 41.75 +.96 +3.1 WT EurHdg N HEDJ 3.51e 2.5 67.62 57.66 529 60.52 3172 61.12 60.12 -.21 -5.0 WTChixSte Q CXSE 1.54e 2.4 96.79 59.55 10 63.36 143 67.45 62.96 -3.55 -26.5 WTEMCpBd Q EMCB 3.18 4.6 73.90 67.88 1 68.72 5 68.72 67.93 +.19 -6.0 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 8 32.92 84 33.59 32.80 -.10 -14.4 WisDynCu n N DHDG 26.16 22.28 2 23.27 73 23.52 23.02 +.06 -7.1tWisYldEn n N SHAG 52.53 48.50 0 48.51 33 48.61 48.50 -.05 -2.5 Wis US Mul N USMF 31.12 26.47 14 29.52 127 29.71 28.75 +.67 +6.2 GrnHCmdty N GCC 19.89 17.35 49 18.20 129 18.62 18.18 -.41 -5.3 WisdomTr Q WETF .12 1.6 21 13.41 6.60 590 7.72 2938 7.96 7.57 -.01 -38.5 WT Diefa N DWM .74e 1.5 59.63 47.94 34 50.00 180 50.68 49.71 +.18 -10.4 WT DefaEq N DTH 1.75e 4.4 47.40 38.16 29 39.72 113 40.36 39.56 +.20 -10.5 WTDv exF N DTN 2.48e 2.9 92.93 82.01 10 86.44 41 87.90 85.64 +1.09 -2.2 WTEurEq N DEW 1.75e 3.9 51.17 43.35 56 45.34 179 45.81 44.94 +.68 -6.5 WTEurSC N DFE 1.48e 2.5 75.61 56.01 16 58.90 483 60.08 58.67 -.63 -16.5 WT EqInco N DHS 2.10e 2.9 75.26 66.21 8 71.29 58 71.76 69.74 +1.66 -2.1 WTIntD exF N DOO 2.01e 5.0 46.39 38.67 2 40.19 36 40.88 40.08 +.12 -7.4 WT IntLC N DOL 1.69e 3.7 54.18 43.86 50 45.56 139 46.29 45.39 +.30 -10.0 WTIntMC N DIM 1.53e 2.5 73.72 58.58 8 61.52 124 62.30 61.04 +.22 -10.8 WTIntSC N DLS 1.16e 1.7 81.62 63.10 114 66.42 797 67.39 66.00 +.19 -13.5 WTGxUSDv N DNL .99e 1.9 62.84 50.57 1 53.15 66 54.49 53.05 -.89 -10.2 WTJpnSC N DFJ 1.26e 1.8 85.64 67.53 126 71.42 550 72.43 70.89 +.59 -11.2 WTJpHedg N DXJ 1.37e 2.6 62.78 50.10 1601 53.13 6644 54.08 52.82 +.06 -10.5 WT LCD N DLN 1.84e 2.0 97.25 85.86 58 93.28 477 94.05 91.33 +2.18 +1.3 WT MCD s N DON 37.56 32.65 183 35.38 1544 35.77 34.71 +.68 +.3 WTAustDiv N AUSE 1.46e 2.8 61.99 48.80 1 52.22 206 52.98 51.74 +.56 -12.3 WTAsiaPxJ N AXJL 2.22e 3.5 75.33 60.20 2 63.01 6 64.76 62.81 -.27 -10.2 WT SC s N DES 30.76 26.45 178 28.18 819 28.61 27.87 +.25 -3.0 WT TotDv N DTD 2.05e 2.2 97.76 86.50 31 93.70 68 94.34 91.72 +2.34 +.8 WT MgdFut N WDTI 41.50 39.20 12 40.51 353 40.51 39.83 +.74 +2.3 WT EmCur N CEW 20.09 17.63 5 18.20 30 18.40 18.18 -.07 -6.3 WTESCDv N DGS 1.29e 3.1 57.04 39.79 79 42.04 501 43.43 41.82 -.47 -19.4 WT EmEq N DEM 1.80e 4.4 50.31 38.90 246 40.80 1346 42.49 40.61 -.71 -10.0 WTEMQDv Q DGRE .67e 3.0 28.95 21.07 8 22.30 121 23.30 22.17 -.51 -18.2 WTGxUSRe N DRW 1.22e 4.3 34.85 27.11 11 28.08 45 28.73 27.88 +.10 -13.7 WT NegAB Q AGND .78 1.8 45.12 43.10 23 44.23 80 44.38 43.99 +.16 +2.1 WT IntHdg Q AGZD .84 1.8 49.15 47.47 18 47.77 78 47.82 47.49 +.19 -1.3 WT NegHY Q HYND .90e 4.2 22.48 20.40 84 21.40 158 21.77 21.40 -.06 +4.4 WT India N EPI .22e .9 29.52 21.66 1141 23.34 6554 23.82 23.14 +.11 -16.2 WT IntHY Q HYZD 1.02 4.3 26.52 23.49 149 23.88 382 24.05 23.75 +.11 -1.2 WTGermH Q DXGE 1.39e 2.6 33.99 27.36 1 28.56 25 28.88 28.55 -.32 -11.3 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 2 24.49 7 24.60 24.10 +.56 -5.6 WTUSDBull N USDU 1.78e 27.58 24.78 10 27.40 166 27.50 27.13 +.17 +5.8 WT JpSCEq Q DXJS 1.10e .5 47.87 39.06 6 41.67 121 42.24 41.30 +.43 -9.6 WTEMCnG Q EMCG .59e 3.0 28.89 18.97 4 19.81 89 20.75 19.72 -.57 -26.4 WT LowPE N EZY .90e 1.1 88.83 77.69 1 83.74 7 84.16 82.24 +2.08 +2.3 WT SCErn N EES .95e 2.6 41.06 33.90 132 36.83 435 37.61 36.56 -.14 +1.7 WT MCEr s N EZM 42.52 35.71 31 38.80 521 39.39 38.21 +.45 -2.2 WT Er500 s N EPS 33.26 29.36 7 31.53 103 31.91 30.91 +.71 +1.5 WT TotErn N EXT 1.49e 4.6 92.23 30.05 182 32.11 208 32.61 31.74 +.52 +.8 Wix.com Q WIX 121.45 50.90 848 95.93 2932 104.56 95.69 -5.74 +66.7 WolvWW N WWW .32 1.0 25 39.77 25.25 742 33.18 4480 36.90 31.91 -3.31 +4.1 Woodward Q WWD .57 .7 30 89.30 68.56 330 82.69 1681 88.50 76.14 +5.90 +8.0 WooriBank N WF 49.04 38.29 6 42.50 57 44.33 42.23 -.95 -4.9 Workday Q WDAY 157.12 95.35 1833 139.93 10369 146.88 128.38 +7.09 +37.5tWorkhrs rs Q WKHS 3.45 .70 181 .89 1353 .94 .70 +.05 -65.2sWorkiva N WK 34 40.84 20.50 333 38.57 1804 40.84 33.61 +4.48 +80.2 WldAccept Q WRLD 15 125.14 71.02 32 102.52 173 111.17 101.94 -6.15 +27.0 WorldFuel N INT .24 .8 13 33.17 19.79 470 29.42 1935 31.44 29.11 -.95 +4.5 WldW Ent N WWE .48 .7 97.69 26.00 1191 69.57 5113 75.50 67.86 -.59 +127.5 Worldpay N WP 103.50 67.96 4884 90.11 15554 95.12 88.83 -2.52 +22.5 Worthgtn N WOR .92 2.2 13 49.93 39.29 218 42.42 1509 44.78 41.96 -.19 -3.7sWrightMed Q WMGI 30.75 19.01 2892 30.19 13048 30.75 26.64 +2.44 +36.0 WrightM rt Q WMGIZ 1.74 .61 2 1.47 8 1.62 1.44 +.03 -2.6 WyndhamD N WYND 2.64f 6.3 8 57.74 33.61 1012 41.60 7402 43.83 41.05 -1.56 -20.4 WyndHtR n N WH 1.00 66.95 43.54 773 47.78 4653 49.89 47.62 -1.70 -22.2 Wynn Q WYNN 3.00 3.1 27 203.63 92.50 5227 98.32 27697 114.32 96.00 -13.37 -41.7X-Y-Z:tX Finl n N XYF 12.50 7.46 26 7.03 95 8.26 7.00 -1.09 -36.7 XAI Oct n N XFLT 10.77 9.02 9 9.13 82 9.31 9.12 -.08 -2.9 xG Tech rs Q XGTI 1.85 .37 40 .47 295 .49 .44 -.00 -71.3 XO Group N XOXO 35.83 17.49 346 34.45 1256 34.68 34.35 -.05 +86.6 XOMA rs Q XOMA 13 37.25 11.88 89 14.39 794 16.50 12.05 +1.60 -59.6 XPO Logis N XPO 32 116.27 70.32 2223 81.03 8508 88.06 80.49 -6.99 -11.5 XTL Bio rs Q XTLB 3.94 1.55 30 2.70 483 3.86 2.38 +.26 +18.1 XBiotech n Q XBIT 5.80 2.13 26 3.85 104 4.00 3.65 -.10 -2.3 XcelBrnds Q XELB 10 3.50 1.80 3 2.40 28 2.40 2.03 +.17 -27.3 XcelEngy Q XEL 1.52 3.0 22 52.22 41.51 9455 50.34 32198 50.42 47.82 +2.62 +4.6 Xencor Q XNCR 48.38 19.50 184 37.88 1135 42.90 36.58 -.11 +72.8 XeneticB n Q XBIO 8.95 1.37 21 2.64 344 3.24 2.38 +.19 +37.6 XeniaHtls n N XHR 1.10 5.4 12 25.90 19.08 648 20.50 2961 20.91 19.64 +.58 -5.0 XenonPhm Q XENE 15.92 2.10 88 9.43 630 10.86 9.32 -1.25 +233.8 XeriaPh n Q XERS 27.98 15.75 60 23.21 234 25.49 23.04 -.01 +14.8 Xerox rs N XRX 1.00 3.5 37.42 23.52 2982 28.43 13762 29.22 28.32 +.11 -2.5sXilinx Q XLNX 1.44 1.7 43 88.20 62.27 2519 85.64 16278 88.20 82.64 +.93 +27.0 XinyuanRE N XIN .40 9.3 6 8.29 3.60 109 4.28 486 4.49 4.16 -.02 -37.2 Xperi Q XPER .80 5.6 28.33 12.08 349 14.16 2075 15.32 12.98 -.19 -42.0 XpressSp rs Q XSPA 1 1.80 .11 664 .16 6737 .20 .16 -.00 -88.0 Xunlei Ltd Q XNET 27.00 5.29 373 6.57 1346 6.73 5.97 +.20 -57.3 Xylem N XYL .84 1.2 30 82.44 63.71 1006 70.88 5737 72.18 67.29 +2.86 +3.9 YETI Hl n N YETI 17.45 14.62 800 16.51 2750 17.44 15.36 +.01 -2.9 YPF Soc N YPF .11e .7 26.70 13.14 613 15.44 3383 16.43 15.02 -.32 -32.6tYRC Wwde Q YRCW 17.61 5.82 2152 5.96 7759 6.95 5.82 -.09 -58.6 YY Inc Q YY 4 142.97 56.65 932 64.73 3230 70.61 63.75 -3.88 -42.7tYamana g N AUY .02 .9 3.80 2.23 14460 2.19 60520 2.44 2.17 -.17 -29.8 Yandex Q YNDX 71 44.49 24.90 2423 28.21 13714 30.65 27.82 -1.49 -13.9 YangRvPt n Q YERR 16.62 2.61 253 11.86 1022 12.02 11.42 +.01 +34.5 Yatra n Q YTRA 9.34 4.05 45 5.33 514 5.49 5.04 +.31 -28.7tYelp N YELP 18 52.50 36.42 25341 31.93 36473 45.45 29.33 -11.17 -23.9 Yext n N YEXT 27.19 10.58 621 18.87 3016 20.46 18.12 -.56 +56.9 Yld10Bio rs Q YTEN 8.67 1.12 28 1.44 211 1.57 1.36 +.02 -18.6 YintechIn n Q YIN .36e 5.4 13.18 3.97 17 6.64 109 6.76 6.03 +.37 -30.5 Yirendai n N YRD 4 47.93 12.39 198 17.11 886 18.32 16.63 -.69 -61.1 YmAbsTh n Q YMAB 31.00 18.00 29 25.53 340 26.44 24.65 +.15 +6.4tYogaWks n Q YOGA 3.61 .87 43 .92 161 1.01 .87 +.02 -67.5 YorkWater Q YORW .67 2.1 30 39.00 27.45 9 31.39 46 31.98 30.69 -.40 -7.4 Youngevt n Q YGYI 16.25 3.17 165 8.42 1618 9.78 7.37 -.42 +103.9 YulongE rs Q YECO 17.87 1.14 315 6.00 4888 8.50 5.47 -.98 +122.2 YumBrnds N YUM 1.44 1.6 32 92.21 75.88 1822 90.72 13455 91.03 86.72 +3.82 +11.2 Yum China N YUMC .48f 48.75 30.10 3272 36.50 15858 37.73 35.51 +.49 -8.8 YumaEn rs A YUMA 1.83 .16 111 .29 1082 .33 .28 -74.7 ZK Intl n Q ZKIN 16.00 2.09 12 2.20 42 2.57 2.18 -.30 -77.6 ZTO Exp n N ZTO 22.67 14.51 3722 15.97 8617 16.88 15.80 -.70 +.8 Zafgen Q ZFGN 12.36 3.41 241 11.38 1444 11.70 9.95 +1.11 +146.3tZagg Q ZAGG 12 23.70 10.61 348 11.46 2640 12.65 10.61 -1.17 -37.9 ZaiLab n Q ZLAB 28.43 14.29 43 16.91 243 18.49 16.82 -.33 -20.3tZayoGrp N ZAYO 58 39.66 22.00 10041 23.26 36299 30.49 22.00 -6.63 -36.8 ZealndPh n Q ZEAL 18.91 11.51 4 13.87 19 13.87 12.50 +.68 +2.0sZebraT Q ZBRA 184.75 101.49 421 181.50 3570 184.75 165.71 +13.44 +74.9 Zedge n A ZDGE 4.34 1.64 16 1.80 49 1.95 1.70 +.01 -34.5 Zendesk N ZEN 72.76 31.90 1570 54.40 9358 58.34 51.93 -.77 +60.8tZillowA s Q ZG 73 65.42 29.19 998 30.45 12204 41.80 29.00 -11.05 -25.3tZillowC n Q Z 65.70 29.00 4361 30.25 43823 41.93 28.85 -11.33 -26.1 ZimmerBio N ZBH .96 .8 22 134.55 104.28 946 117.62 6472 119.49 114.16 +2.48 -2.5 ZionO&G Q ZN 5.80 .85 256 1.18 1031 1.31 1.18 -.07 -45.4tZions pfA N ZBpA 1.02 4.4 25.19 22.61 0 23.01 5 23.01 22.61 -.08 -5.0 Zions pfG N ZBpG 1.60 6.0 27.85 25.80 17 26.47 65 26.61 26.37 -.04 -2.7 ZionsBcp Q ZION 1.04e 2.1 14 59.19 43.50 2156 50.16 14197 50.94 48.21 +1.99 -1.3 ZionBc 28 N ZBK 1.74 6.1 30.86 27.38 0 28.44 9 28.79 28.27 +.21 -5.7 ZionBc pfH N ZBpH 1.44 5.8 26.14 24.38 4 24.78 23 24.93 24.75 +.06 -4.1 Ziopharm Q ZIOP 5.25 1.90 2928 2.51 6958 2.91 2.23 +.14 -39.4 Zix Corp Q ZIXI 51 7.09 3.82 236 6.67 1292 6.76 6.23 +.13 +52.3 ZoesKitchn N ZOES 17.65 8.22 266 12.71 998 12.73 12.66 -.01 -24.0 Zoetis N ZTS .50 .5 44 96.57 67.76 2138 95.27 18957 95.90 90.50 +2.50 +32.2 Zogenix rs Q ZGNX 62.75 32.40 1013 40.75 3021 44.46 39.61 -3.13 +1.7 Zomedica n A ZOM 2.98 1.36 33 1.78 114 1.85 1.69 +.06 -10.0 ZosanoP rs Q ZSAN 25.70 3.29 61 3.88 754 4.07 3.45 +.41 -62.7 Zscaler n Q ZS 48.24 24.76 649 40.71 4652 42.48 38.75 +1.29 +23.4 Zumiez Q ZUMZ 16 32.70 16.90 546 21.07 3578 22.94 20.60 -1.88 +1.2 Zuora n N ZUO 37.78 17.72 1010 20.97 5378 22.02 20.24 +.19 +1.8 ZweigFd N ZF 2.44e 25.9 12.98 9.15 30 9.42 318 9.50 9.23 +.15 -27.0 Zymewks n N ZYME 29.00 6.87 63 13.81 1152 15.73 13.37 +.11 +81.9 Zynerba n Q ZYNE 15.14 5.03 340 5.95 1585 6.50 5.66 +.04 -52.5 Zynga Q ZNGA 60 4.57 3.20 16998 3.61 51328 3.90 3.57 -.15 -9.8 iPt MdFut n N VXZB 23.08 16.72 1 19.06 12 20.24 18.85 -.51 +14.0 iPt ShFut n N VXXB 58.10 25.94 24 33.23 119 36.89 31.71 -3.43 +21.9 iShSCOp n N ESML 28.87 24.46 34 26.22 64 26.40 25.68 +.45 +.7 iShBrHiY n N USHY 50.33 47.59 8 47.72 47 48.05 47.62 +.03 -4.3 iSh US Dv n N DIVR 28.11 24.05 0 26.68 16 26.84 26.15 +.67 +1.2 iSh iB D27 n N IBDS 25.89 23.05 16 23.18 70 23.34 23.07 +.11 -7.0 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, November 10, 2018

PAGE 57

Lantronix LTRX 3.72 -.14 Lifevant rs LFVN 11.85 -.08 LightPath LPTH 1.85 -.04 Lightbrdg rs LTBR .92 +.01 Limbach n LMB 8.34 -.52 LindbladEx LIND 13.28 -.03 Lipocine LPCN 1.60 -.03 LunaInn h LUNA 3.52 +.02M -MEI Phrm MEIP 3.28 -.14 MER Tel rs MTSL 1.80 -.05 MICT Inc MICT .75 -.04 MYOS MYOS 1.26 MadrigP rs MDGL 184.49 -7.10 MagneG rs MNGA .28 -.01 ManhBrCa LOAN 6.02 +.07 Manitex MNTX 8.27 -.37 MaraPat hrs MARA .73 -.03 MarkerTh MRKR 7.17 -.36 Marrone MBII 1.54 -.06 MatlinPr n MPAC 9.91 -.19 MedTrBill MTBC 5.03 -.08 MedTBill pf MTBCP 25.82 +.06 MeetGrp MEET 3.86 -.21 MerchBcp n MBIN 22.96 -.31 Midatech n MTP .38 +.02 Miragen rs MGEN 3.91 -.23 MiratiTher MRTX 39.56 -2.37 MitekSys MITK 9.25 -.26 ModMed n MMDM 10.11 -.01 ModMed rt MMDMR .35 MolecTemp MTEM 4.59 -.48 Moleculin n MBRX 1.37 MoSys rs MOSY .26 -.00 Moxian n MOXC .59 -.00 MySize n MYSZ 1.13 +.04 MyndAnaly MYND 1.47 -.05N -NF EngSv NFEC 5.19 +.09 NI Hldg n NODK 15.35 -.06 NV5 Global NVEE 86.21 -3.79 NVE Corp NVEC 84.72 -2.53 NanoDim n NNDM 2.13 NatEnrSv n NESR 10.53 +.23 NatHlTr n NHTC 23.35 -.20 NaturesSun NATR 9.19 -.30 NeoGenom NEO 16.97 -.66 NeptWln g NEPT 3.50 -.23 NetElem rs NETE 6.13 +.23 NetSolTch NTWK 8.08 -1.15 Neuralst rs CUR .57 +.01 NeurMx rs NURO 1.02 -.02 NewAgeB n NBEV 3.60 -1.09 NewatrTc n NEWA 8.75 -.57 Nexeo Sol NXEO 9.97 -.04 NextDec n NEXT 5.06 -.04 NovumeS n NVMM .68 -.06 NovusTher rs NVUS 4.21 -.24 Nxt-ID rs NXTD 1.17 +.03 NymoxPh NYMX 2.05 -.15O -OasmiaPh n OASM 4.93 +.12 OceanPw h OPTT .57 -.00 OdysMr rsh OMEX 6.23 +.08 OhrPhar h OHRP .21 -.01 OldLnBc OLBK 30.21 +.17 OnTrack OTIV .86 -.01 Oncobiolog ONS .89 -.01 OncoSec rs ONCS .86 +.02 OneGpHosp STKS 3.00 +.01 OneHorz rs OHGI .22 -.01 OneSpan OSPN 16.32 -.55 OpGen n rs OPGN 1.33 +.01 OpiantPh n OPNT 16.90 -.13 OramedPh ORMP 4.25 -.01 OrionEngy OESX .88 +.01 OrrstownF ORRF 21.54 +.27 OssenInn rs OSN 1.96 -.05P-QPCSB Fn n PCSB 19.28 +.30 PacEthanol PEIX 1.74 -.03 PangaeaL PANL 3.42 -.01 ParkCity PCYG 9.14 +.88 ParkeBcp PKBK 19.74 -.20 Pavmed n PAVM 1.12 -.02 PayData rs PYDS 1.82 -.01 pdvWirelss PDVW 42.00 -1.56 PensarAc n WRLS 10.08 +.03 PeopUtah n PUB 33.10 -.70 PermaFix PESI 3.25 -.39 PFSweb PFSW 6.75 -.66 PierisPhm PIRS 3.56 -.30 PlatEag un EAGLU 10.40 PlugPowr h PLUG 1.87 -.07 PluristemT PSTI 1.19 +.01 PointrTel h PNTR 12.73 +.18 PointsInt g PCOM 12.14 -.27 PolarPwr n POLA 6.00 +.05 Polarity rs PTE 13.41 +.26 PranBio rs PRAN 1.72 -.13 Precipio n PRPO .28 +.00 PrecTh rs AIPT .93 +.06 ProDex PDEX 12.08 +2.78 ProfirEng PFIE 2.45 -.11 ProvidBc n PVBC 25.40 -.81 PsychmCp PMD 18.29 +.18 PulseBio n PLSE 12.51 -1.24 PureCycle PCYO 10.96 +.03 PurplInv n PRPL 5.30 -.01 PyxisTnkr PXS 2.22 +.45 Qualstar rs QBAK 5.54 +.42 Qumu Cp QUMU 2.60 +.02R -RMR Gp h RMR 75.54 +.04 RXI Phm rs RXII .43 -.05 RadaElc rs RADA 2.79 +.02 Radcom RDCM 8.73 -.37 RaveRest RAVE 1.34 -.08 ReadIntlA RDI 15.00 -.33 RealGSol h RGSE .43 +.06 ReconTech RCON 1.16 +.03 RecroPhm REPH 7.35 +.16 RedhillBio RDHL 8.56 -.38 RemarkHld MARK 3.73 -.28 RschFrnt REFR 1.25 -.10 Resonant RESN 3.23 -.27 RetoEco n RETO 3.01 +.26 RevolutL rs RVLT 1.50 -.10 ReWalkRob RWLK .67 +.00 RiceBran RIBT 2.75 -.12 RiotBlck RIOT 2.56 -.01 Rosehill n ROSE 4.48 -.02 RmblOn B n RMBL 5.96 -.32S -S&WSeed SANW 3.03 -.06 SelasLf rs SLS 1.84 -.03 SG Blck n SGBX 3.90 -.10 SabanCap n SCAC 10.12 SeanrgM rs SHIP .78 -.04 SearsH&O SHOS 2.35 -.08 SecndSight EYES 1.54 -.08 SmLEDS rs LEDS 4.58 SenesTc n SNES .87 +.02 SensusHlt n SRTS 6.61 +.09 SentEn n STNL 10.03 +.03 SentEn un STNLU 10.35 SeqentialB SQBG 1.10 +.02 SevStars h SSC 3.10 -.23 SharingE rs SEII 2.68 +.08 Sharps SMED 3.97 -.03 SharpSprg SHSP 13.24 +.01 ShiftPixy n PIXY 3.78 -.06 Shineco n TYHT .74 -.05 ShotSpot n SSTI 40.63 -.97 SiNtx Tc SINT .27 +.01 SiebertFn SIEB 13.00 -.43 SifyTech SIFY 1.29 -.06 SigmaL hn SGLB 1.88 +.09 Sigmatr SGMA 4.47 +.18 SimplyGd n SMPL 19.82 -.07 Simulations SLP 20.71 -.20 SinoGlobl SINO 1.28 +.03 SitoMobl rs SITO 1.45 -.06 SkySolar SKYS .57 -.02 SmartFn rs SMBK 21.10 +.20 SmthM hrs SMSI 2.13 -.07 SocilRltyA n SRAX 2.54 -.02 SocketM n SCKT 1.94 -.14 SolenoTh rs SLNO 2.18 -.01 Soligenix n SNGX 1.10 -.04 SonomaPh SNOA 1.16 -.14 Sophiris SPHS 2.05 -.09 SorrentoTh SRNE 3.67 -.33 Spherix rs SPEX .90 -.00 SprBkPh n SBPH 11.18 -.60 Staff360 rs STAF 1.86 -.03 StateBkFn STBZ 25.72 +.07 StemlineTh STML 13.20 -1.38 SterlBcp n SBT 9.46 +.16 StrataS rs SSKN 2.86 +.09 StreamHlth STRM .90 -.03 SummerInf SUMR 1.06 -.06 SumFWV SMMF 20.73 -.26 SunesisP rs SNSS 1.39 +.04 Sunworks n SUNW .47 -.04 SuperCom SPCB 1.70 +.03 supprt.cm rs SPRT 2.79 -.09 Synthes rs SES 1.51 +.18T -TDH Hld n PETZ 1.22 -.08 TG Thera TGTX 5.54 +.31 Taitron h TAIT 1.84 -.02 Tantech n TANH 1.79 -.03 Taoping h TAOP 1.37 TechComm TCCO 3.80 +.02 Tecnoglass TGLS 8.98 +.14 Tellurian rs TELL 7.60 -.27 TherpxBio n TRPX 8.18 -.12 TheStreet TST 1.96 +.01 Tiptree TIPT 5.75 -.13 TitanPh rs TTNP .40 -.01 Torchlght TRCH .74 -.08 TrilliumTh TRIL 3.34 -.08 Trovagn rsh TROV .79 -.01 Tucows grs TCX 56.50 -2.27 TymeTch n TYME 2.02 -.11U -US Concrte USCR 38.32 -.94 US Gld rs USAU 1.01 UFP Tch UFPT 33.01 -.75 USGlobInv GROW 1.37 -.13 UtdInsur UIHC 18.63 -.39 UrbanOnD UONEK 2.15 -.04V -Valerits hn VLRX 1.08 -.12 VantEng n VEAC 10.08 -.02 VantEn un VEACU 10.60 Vaxart rs VXRT 2.64 -.34 Vericel VCEL 16.11 -.49 Veritone n VERI 7.03 -.08 Vermillion VRML .57 -.00 VerraMo n VRRM 10.46 +.41 VertexEn VTNR 1.69 +.09 Veru Inc VERU 1.39 -.08 Vical rs VICL 1.33 -.01 VikingTh n VKTX 12.33 -.81 VistaGn n VTGN 2.00 -.04 ViveveMd n VIVE 2.32 -.93 Vivopwr n VVPR 1.28 -.10 vTvTherap VTVT 2.63 -.01 Vuzix VUZI 6.05 -.09W -WSI Inds WSCI 6.99 WestellT rs WSTL 1.94 -.12 WestwtrRs WWR .22 -.02 Wheeler rs WHLR 3.38 -.14 WillScot WSC 16.89 +1.06 Workhrs rs WKHS .89 +.08X-Y-ZxG Tech rs XGTI .47 -.00 XTL Bio rs XTLB 2.70 -.06 XeneticB n XBIO 2.64 -.17 XpressSp rs XSPA .16 -.00 Yatra n YTRA 5.33 -.03 Yld10Bio rs YTEN 1.44 -.01 Youngevt n YGYI 8.42 -.38 YulongE rs YECO 6.00 +.27 Ziopharm ZIOP 2.51 +.03 Money FundsAB Government Money 2.10 2.10 2.10 +.02 AB Government Money 2.10 2.10 2.10 +.02 AB Government Money 2.11 2.10 2.11 +.02 AIM MMCshRes 1.68 1.68 1.68 AIMMMInv 1.83 1.83 1.83 AIM Premier Portfoli 2.29 2.28 2.29 +.02 AIM Premier Tax Exem 1.48 1.48 1.48 +.01 AIM Premier U.S. Gov 2.09 2.09 2.09 AIM Short Term Invts 2.12 2.11 2.11 AIM Short Term Invts 1.42 1.41 1.42 +.02 AIM Short Term Invts 2.19 2.16 2.19 +.04 AIM Short Term Invts 2.31 2.30 2.31 +.01 AIM Short Term Invts 2.10 2.09 2.10 AlBernExRK p 2.06 2.05 2.06 +.02 AllBrnExRsv I 2.09 2.08 2.09 +.02 AlliBernExRsvA 1.92 1.92 1.92 +.02 AlliBernExRsAd 1.92 1.92 1.92 +.02 AlliBernExRsvB 1.89 1.89 1.89 +.02 AlliBernExRsC 1.92 1.91 1.91 +.02 ABGovMMSel 2.13 2.13 2.13 +.01 AmC CapPr 1.77 1.74 1.77 +.03 AmC Prime 1.84 1.83 1.84 +.02 AmCentUSGv 1.81 1.79 1.81 +.03 AmCPrime t 1.59 1.58 1.59 +.02 American Century Pri 1.09 1.08 1.09 +.02 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.94 1.92 1.94 +.02 BBH MMkt 1.67 1.65 1.67 +.02 BLFMuniDlr 1.22 1.22 1.22 BMOGov I p 2.03 2.01 2.01 -.01 BMO Gov Y 1.78 1.76 1.78 +.01 BMO Institutional Pr 2.23 2.22 2.22 BMO Institutional Pr 1.98 1.97 1.97 -.01 BMOPrimeI p 2.21 2.20 2.20 BMO Prime Y 1.95 1.94 1.95 +.01 BNY Mellon Governmen 1.68 1.67 1.67 +.01 BNYMellon M 1.93 1.92 1.92 +.01 BNY Mellon National 1.12 1.11 1.11 -.01 BR TFdCsMg 1.59 1.59 1.59 +.03 BL FedTrDlr 1.81 1.81 1.81 +.01 BLFTrCsMg 1.57 1.56 1.57 +.02 BLFT Adm 1.99 1.99 1.99 +.03 BlackRock Cash Fds, 2.15 2.13 2.15 +.03 BLFFedFDlr 1.83 1.83 1.83 +.02 BLFedFdPCS p 1.57 1.57 1.57 +.02 BLFFedFnd 2.08 2.08 2.08 +.02 BRInst 2.22 2.21 2.22 +.02 BLFCASel p .29 .29 .29 BLFedFdSel p 1.25 1.25 1.25 +.02 BLMunFdSel .68 .68 .68 BLFTempFdSel 2.37 1.64 2.37 +1.23 BlackRock Liquidity 1.69 1.68 1.69 +.03 BlackRock Liquidity 1.68 1.68 1.68 +.02 BlackRock Liquidity 1.67 1.66 1.67 +.01 BlackRock Liquidity .52 .52 .52 BlackRock Liquidity 1.69 1.69 1.69 +.03 BlackRock Liquidity 1.55 1.55 1.55 +.01 BlackRock Liquidity 1.59 1.59 1.59 +.02 BlackRock Liquidity 1.24 1.23 1.24 +.02 BlackRock Liquidity 2.05 2.05 2.05 +.03 BlackRock Liquidity 1.27 1.26 1.27 +.02 BLFTrsTrDlr 1.82 1.81 1.82 +.02 BLFT FundDlr 1.84 1.84 1.84 +.03 BLFMunCsh 1.22 1.21 1.22 +.01 BRInvest 1.87 1.86 1.87 +.02 BlackRock Money Mark 1.12 1.12 1.12 +.02 BLNYMfPCS p .89 .89 .89 BRSvc 1.95 1.94 1.95 +.03 BLFTempFdPCS 1.80 1.79 1.80 +.01 BRLiqTrsTAd 1.97 1.96 1.97 +.02 BLFM MuniCsh 1.46 1.46 1.46 +.01 BLF TempFd 2.30 2.29 2.30 +.01 BLFTmpDlr 2.05 2.04 2.05 +.01 BLFTmCsDlr 2.00 2.00 2.00 BLFedTrAd 1.95 1.95 1.95 +.01 BLCAMunPC p ... BlkrkLqTmpAd 2.20 2.19 2.20 +.01 BRLiqTmpCR 1.91 1.90 1.90 +.02 BLMuAdm 1.38 1.37 1.38 BLF TmpCsh 2.28 2.28 2.28 +.01 BLFT TrFund 2.09 2.09 2.09 +.03 BLFedAdm 1.98 1.98 1.98 +.02 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.80 1.80 1.80 +.01 CNIGovtA p 1.47 1.46 1.46 +.02 California Tax-Free 1.15 1.14 1.15 +.02 Cash Account Tr, Gov 1.91 1.89 1.91 +.02 Cash Account Tr, Gov 2.11 2.09 2.11 +.02 Cash Account Trust 1.27 1.25 1.27 +.02 Cash Account Trust: .61 .60 .61 +.01 Cash Acct Tr: Govt & 2.04 2.02 2.04 +.02 Cash Acct Tr: Tax Ex 1.03 1.02 1.03 Cash Acct Tr: Tax Ex 1.39 1.38 1.39 Cash Acct Tr: Tax Ex 1.43 1.42 1.43 +.01 CashMgtInst 1.96 1.93 1.96 +.04 CashResInst 2.02 1.99 2.02 +.04 CavanalCshAd 1.62 1.61 1.62 +.01 Cavanal Hill Governm 1.94 1.93 1.94 +.01 Cavanal Hill Governm 1.99 1.98 1.99 +.01 Cavanal Hill Governm 1.91 1.90 1.91 +.01 Cavanal Hill U.S. Tr 1.97 1.95 1.95 Cavanal Hill U.S. Tr 2.05 2.03 2.03 Cavanal Hill U.S. Tr 1.85 1.83 1.83 CavanalTrAdm 1.55 1.53 1.53 CitiznSelTreA 2.06 2.04 2.06 +.01 CitiznSelTreB 1.86 1.84 1.86 +.01 CityNaRoGv p 1.32 1.31 1.31 +.02 Columbia Government 1.73 1.72 1.73 +.02 Columbia Government 1.73 1.72 1.73 +.02 Columbia Government 1.73 1.72 1.73 +.03 Columbia Government 1.92 1.91 1.92 +.02 Columbia Government 1.73 1.72 1.73 +.03 ColumbiaA 1.73 1.72 1.73 +.03 Columbia Z 1.73 1.71 1.73 +.02 DWS MMkt 1.86 1.85 1.86 +.02 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.65 1.64 1.64 Deutsche Money Marke 1.60 1.58 1.59 +.01 Deutsche Money Marke .85 .84 .84 +.01 Deutsche Money Marke 1.86 1.85 1.86 +.02 DryBasic 1.94 1.93 1.93 +.01 DryInsPfGHm 2.09 2.08 2.09 +.01 DryInsPfGvP 1.84 1.83 1.84 +.01 DryTrsAgcyC 1.82 1.81 1.81 +.01 Dreyfus Cash Mgmt Ad 2.21 2.20 2.21 +.01 Dreyfus Cash Mgmt In 2.30 2.30 2.30 Dreyfus Cash Mgmt In 2.05 2.04 2.05 +.01 Dreyfus Government S 1.63 1.63 1.63 +.01 Dreyfus Government S 1.78 1.78 1.78 Dreyfus Government S 1.93 1.93 1.93 Dreyfus Government S 2.02 2.02 2.02 Dreyfus Govt Cash Mg 2.08 2.07 2.07 +.02 Dreyfus Govt Cash Mg 1.83 1.82 1.83 +.03 Dreyfus Govt Cash Mg 1.98 1.97 1.98 +.03 Dreyfus Govt Cash Mg 1.68 1.67 1.67 +.03 Dreyfus Institutiona 2.12 2.10 2.12 +.01 Dreyfus Institutiona 2.25 2.25 2.25 Dreyfus Institutiona 1.76 1.75 1.76 +.01 Dreyfus Institutiona 2.01 2.00 2.01 +.01 Dreyfus Institutiona 2.12 2.11 2.12 +.02 Dreyfus Instl Prefer 2.19 2.19 2.19 Dreyfus Liquid Asset 1.91 1.90 1.90 Dreyfus Liquid Asset 1.50 1.49 1.49 -.02 Dreyfus Municipal Ca 1.26 1.26 1.26 Dreyfus Municipal Ca 1.01 1.01 1.01 Dreyfus New York Mun 1.33 1.33 1.33 Dreyfus New York Mun 1.09 1.09 1.09 Dreyfus Prime Money 2.21 2.20 2.20 -.01 Dreyfus Tax Exempt C 1.48 1.47 1.48 +.01 Dreyfus Tax Exempt C 1.23 1.22 1.23 +.01 Dreyfus Treasury Cas 2.11 2.10 2.10 Dreyfus Treasury Cas 1.86 1.85 1.85 Dreyfus Treasury Cas 2.01 2.00 2.00 Dreyfus Treasury Cas 1.71 1.70 1.70 Dreyfus Treasury Sec 2.03 2.02 2.03 +.01 Dreyfus Treasury Sec 1.78 1.77 1.78 +.01 Dreyfus Treasury Sec 1.94 1.93 1.94 +.01 Dreyfus Treasury Sec 1.63 1.62 1.63 +.01 Dreyfus Treasury and 2.16 2.15 2.15 +.01 DryfLA 1.57 1.57 1.57 DryInTrAgcHm 2.07 2.06 2.06 +.01 DryTrPmCsh I 2.05 2.04 2.05 +.01 DryfGenTrPrA 1.23 1.22 1.23 +.02 FIMMDom I 2.24 2.21 2.24 +.03 FIMMDomII 2.09 2.06 2.09 +.03 FIMMDomIII 1.99 1.96 1.99 +.03 FIMMGov I 2.07 2.06 2.07 +.01 FIMMGovII 1.92 1.91 1.92 +.01 FIMMGovIII 1.82 1.81 1.82 +.01 FIMM Government Port 2.11 2.10 2.11 +.01 FIMMMMkt I 2.27 2.24 2.27 +.03 FIMMMMktII 2.12 2.09 2.12 +.03 FIMMMMktIII 2.02 1.99 2.02 +.03 FIMMTrOnlyII p 1.90 1.90 1.90 FIMMTrOnly3 1.80 1.80 1.80 FIMMTrOnly I 2.05 2.05 2.05 FIMM Treasury Only P 2.09 2.09 2.09 FIMM Treasury Portfo 2.13 2.11 2.13 +.02 FIMMTry I 2.09 2.07 2.09 +.02 FIMMTryII 1.94 1.92 1.94 +.02 FIMMTryIII 1.84 1.82 1.84 +.02 FedCAMuniII .98 .97 .98 +.03 FedCAMunCS p .63 .62 .63 +.03 FedCAMunCap 1.28 1.27 1.28 +.03 FedMMEagle 2.10 2.09 2.10 +.02 FedNYMun WS 1.39 1.38 1.38 +.01 FedPAMu WS 1.23 1.23 1.23 FedPrCshObCp 2.15 2.14 2.15 +.01 FedPrVlObSv 2.07 2.07 2.07 +.01 FedPrVlOblCp 2.22 2.22 2.22 +.01 FedPrVluObl 2.32 2.32 2.32 +.01 FedPrCshOblIS 2.25 2.24 2.25 +.01 FdPrCshObSv 2.00 1.99 2.00 +.01 FedPriOb IS 2.32 2.31 2.32 +.01 FedPrObSvc 2.12 2.11 2.12 +.01 FedTrstUSTr 2.08 2.07 2.08 +.03 FedTrsOblCp 2.00 1.99 2.00 +.02 FedUSTCshSv 1.81 1.79 1.81 +.01 FedUSTrsIns 2.06 2.04 2.06 +.02 FedVaMuCsCS p .65 .64 .65 Federated Government 1.24 1.23 1.24 +.03 Federated Government 1.72 1.71 1.72 +.02 Federated Government 1.38 1.37 1.38 +.01 Federated Government .98 .97 .98 +.01 Federated Government .98 .97 .98 +.01 Federated Government 1.38 1.37 1.38 +.01 Federated Government 1.42 1.41 1.42 +.03 Federated Government 1.25 1.25 1.25 +.02 Federated Government 2.10 2.10 2.10 +.02 Federated Institutio 1.44 1.44 1.44 +.01 Federated Institutio 1.97 1.96 1.97 +.01 Federated Institutio 2.05 2.04 2.05 +.02 Federated Institutio 2.20 2.19 2.20 +.02 Federated Institutio 2.27 2.26 2.27 +.01 Federated Institutio 2.30 2.29 2.30 +.02 Federated Municipal .97 .97 .97 +.01 Federated Municipal 1.21 1.21 1.21 Federated Municipal .73 .73 .73 +.01 Federated Municipal .85 .85 .85 Federated Prime Cash 1.32 1.32 1.32 +.01 Federated Prime Cash 1.42 1.42 1.42 Federated Prime Cash 1.55 1.55 1.55 Federated Prime Cash 1.75 1.74 1.75 +.01 Federated Prime Cash 1.94 1.94 1.94 +.01 Federated Treasury O 1.81 1.80 1.81 +.03 Federated Trust for 1.38 1.37 1.38 +.03 Federated Trust for 1.26 1.25 1.26 +.04 FedMstr 1.64 1.64 1.64 FidTrAdvC t .82 .81 .82 +.01 Fidelity California 1.14 1.14 1.14 Fidelity Domestic Po 2.19 2.16 2.19 +.03 Fidelity Flex Govern 2.25 2.24 2.25 +.01 Fidelity Government 1.31 1.29 1.31 +.02 Fidelity Government 1.56 1.54 1.56 +.02 Fidelity Government 1.94 1.92 1.94 +.02 Fidelity Government 2.01 1.99 2.01 +.02 Fidelity Government 1.56 1.55 1.56 +.01 FidGovPortS 2.02 2.01 2.02 +.01 Fidelity Insti Money 2.31 2.28 2.31 +.03 Fidelity Insti Money 2.28 2.25 2.28 +.03 Fidelity Insti Money 1.74 1.72 1.74 +.02 Fidelity Insti Money 1.59 1.57 1.59 +.02 Fidelity Insti Money 1.55 1.55 1.55 Fidelity Investments 2.28 2.26 2.28 +.02 Fidelity Investments 2.19 2.17 2.19 +.02 Fidelity Investments 1.99 1.97 1.99 +.02 Fidelity Investments 2.09 2.07 2.09 +.02 Fidelity Investments 2.24 2.22 2.24 +.02 FidCashRes 1.87 1.87 1.87 FidMMPortS 2.22 2.19 2.22 +.03 Fidelity Massachuset 1.43 1.42 1.43 +.01 Fidelity Massachuset 1.18 1.17 1.18 +.01 Fidelity Money Marke 2.15 2.12 2.15 +.03 Fidelity New Jersey 1.41 1.40 1.40 -.01 Fidelity New Jersey 1.16 1.15 1.15 -.01 Fidelity New York AM 1.45 1.45 1.45 Fidelity New York AM 1.20 1.20 1.20 Fidelity SAI Municip 1.58 1.57 1.58 +.01 Fidelity Tax-Exempt 1.38 1.37 1.38 +.01 Fidelity Treasury Mo 1.85 1.84 1.85 +.01 Fidelity Treasury On 2.00 2.00 2.00 FidTrPortsS 2.04 2.02 2.04 +.02 FidTrsyCR 1.32 1.31 1.32 +.01 FidTryDly M 1.57 1.56 1.57 +.01 FstAmTrObD 1.68 1.67 1.68 +.02 FstAmGvObA p 1.50 1.49 1.50 +.02 FstAmPrObY 1.96 1.96 1.96 +.01 FstAmTrObA p 1.53 1.52 1.53 +.02 FstAmTrObY 1.83 1.82 1.83 +.02 First American Gover 2.11 2.10 2.11 +.02 First American Insti 2.28 2.28 2.28 First American Treas 2.14 2.13 2.14 +.02 First American U.S. 2.03 2.03 2.03 First American U.S. 1.63 1.63 1.63 First American U.S. 1.48 1.48 1.48 First American U.S. 1.78 1.78 1.78 FtInvCs 1.62 1.60 1.62 +.02 First Investors Gove 1.70 1.55 1.70 +.10 FsAmGvObII 1.95 1.94 1.95 +.02 FstAmTrObII 1.98 1.97 1.98 +.02 FsAmISTrII 1.93 1.93 1.93 FstAmPrObZ 2.29 2.29 2.29 +.01 FstAmPrObl 2.01 2.01 2.01 +.01 FsAmPrObII 2.11 2.11 2.11 +.01 FstAmTrObZ 2.10 2.09 2.10 +.02 FstAmTreResA 1.31 1.31 1.31 Gabelli U.S. Treasur 2.12 2.10 2.12 +.02 Gabelli U.S. Treasur 2.12 2.10 2.12 +.02 GabelliUST 2.12 2.10 2.12 +.02 GartmrMMPr 1.76 1.74 1.74 -.02 GnCAMuB .70 .69 .70 +.01 GnTrsAgcy A 1.55 1.54 1.54 -.01 GnTrsAgcy R 1.75 1.73 1.73 -.02 GnGvSec 1.44 1.43 1.43 +.01 GeneralB p 1.38 1.38 1.38 General Government S 1.68 1.66 1.66 -.02 GnGovB p 1.23 1.21 1.21 -.01 General Money Market 1.82 1.82 1.82 +.01 General Municipal Mo 1.07 1.05 1.07 +.01 General Treasury Sec 1.47 1.46 1.47 +.01 General Treasury Sec 1.65 1.64 1.65 +.01 General Treasury and 1.31 1.29 1.29 -.01 GnMMkt 1.61 1.61 1.61 +.01 Goldman Sachs Fds, F 1.96 1.96 1.96 +.01 Goldman Sachs Fds, F 2.03 2.03 2.03 +.01 Goldman Sachs Financ 2.24 2.22 2.24 +.01 Goldman Sachs Financ 1.83 1.82 1.83 +.01 Goldman Sachs Financ 2.09 2.07 2.09 +.01 Goldman Sachs Financ 2.00 1.98 2.00 +.02 Goldman Sachs Financ 1.60 1.58 1.60 +.02 Goldman Sachs Financ 1.85 1.83 1.85 +.02 Goldman Sachs Financ 1.99 1.97 1.99 +.02 Goldman Sachs Financ 1.59 1.57 1.59 +.02 Goldman Sachs Financ 1.84 1.82 1.84 +.02 Goldman Sachs Financ 2.23 2.21 2.23 +.02 Goldman Sachs Financ 1.83 1.81 1.83 +.02 Goldman Sachs Financ 2.08 2.06 2.08 +.02 Goldman Sachs Financ 1.80 1.80 1.80 Goldman Sachs Financ 1.55 1.55 1.55 Goldman Sachs Financ 1.95 1.95 1.95 Goldman Sachs Financ 1.56 1.56 1.56 +.01 Goldman Sachs Financ 1.81 1.81 1.81 +.01 Goldman Sachs Financ 2.07 2.05 2.07 +.02 Goldman Sachs Financ 2.02 2.02 2.02 Goldman Sachs Financ 2.06 2.04 2.06 +.02 Goldman Sachs Financ 2.31 2.29 2.31 +.01 Goldman Sachs Financ 2.30 2.28 2.30 +.02 Goldman Sachs Financ 2.18 2.16 2.18 +.02 Goldman Sachs Financ 2.18 2.17 2.18 +.01 Goldman Sachs Financ 1.94 1.92 1.94 +.02 Goldman Sachs Financ 1.90 1.90 1.90 Goldman Sachs Financ 1.95 1.93 1.95 +.02 Goldman Sachs Financ 1.91 1.91 1.91 +.01 Goldman Sachs Financ 1.40 1.39 1.40 Goldman Sachs Financ 1.25 1.25 1.25 Goldman Sachs Financ 1.70 1.70 1.70 Goldman Sachs Financ 1.40 1.40 1.40 +.01 Goldman Sachs Financ 1.26 1.26 1.26 +.01 Goldman Sachs Financ 1.71 1.71 1.71 +.01 Goldman Sachs Financ 1.44 1.42 1.44 +.02 Goldman Sachs Financ 1.29 1.27 1.29 +.02 Goldman Sachs Financ 1.74 1.72 1.74 +.02 Goldman Sachs Financ 1.98 1.97 1.98 +.01 Goldman Sachs Financ 1.45 1.43 1.45 +.02 Goldman Sachs Financ 1.30 1.28 1.30 +.02 Goldman Sachs Financ 1.75 1.73 1.75 +.02 Goldman Sachs Financ 1.67 1.66 1.67 +.01 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.97 1.96 1.97 +.01 Goldman Sachs Financ 1.53 1.52 1.53 +.01 Goldman Sachs Financ 1.68 1.67 1.68 +.01 Goldman Sachs Financ 1.10 1.08 1.10 +.02 Goldman Sachs Financ 1.85 1.83 1.85 +.02 Goldman Sachs Financ 2.10 2.08 2.10 +.02 Goldman Sachs Financ 1.53 1.53 1.53 Goldman Sachs Financ 2.01 2.00 2.01 Goldman Sachs Financ 1.68 1.68 1.68 Goldman Sachs Financ 1.93 1.93 1.93 Goldman Sachs Financ 1.23 1.23 1.23 Goldman Sachs Financ 1.88 1.88 1.88 Goldman Sachs Financ 1.78 1.78 1.78 Goldman Sachs Financ 2.03 2.03 2.03 Goldman Sachs Invest 1.74 1.72 1.74 +.02 Goldman Sachs Invest 1.59 1.57 1.59 +.02 Goldman Sachs Invest 1.45 1.43 1.45 +.02 Goldman Sachs Invest .46 .45 .45 Goldman Sachs Invest 1.21 1.20 1.20 Goldman Sachs Invest 2.00 1.98 2.00 +.02 Goldman Sachs Invest 2.25 2.23 2.25 +.02 Goldman Sachs Invest 1.24 1.22 1.24 +.02 Goldman Sachs Invest 2.00 1.98 2.00 +.02 GovTxMgSvc 1.78 1.77 1.78 +.02 GovObTR 1.58 1.57 1.58 +.02 GovTxMgIS 2.03 2.02 2.03 +.02 Government Fund Clas 1.96 1.94 1.94 -.02 Government Obligatio 2.13 2.12 2.13 +.02 Government Obligatio 2.10 2.09 2.10 +.02 GovResFd P 1.23 1.22 1.23 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 2.05 2.04 2.04 +.01 HSBC U.S. Government 2.07 2.06 2.06 +.01 HSBC U.S. Treasury M 2.00 1.98 2.00 +.03 HSBC U.S. Treasury M 1.75 1.73 1.75 +.03 HSBC U.S. Treasury M 2.11 2.09 2.11 +.03 HSBC U.S. Treasury M 2.07 2.05 2.07 +.03 HSBC U.S. Treasury M 2.09 2.07 2.09 +.03 HSBCUSGov A 1.60 1.59 1.59 +.01 HSBCUSGov D 1.75 1.74 1.74 +.01 Harbor Money Market 1.69 1.64 1.69 +.05 Harbor 1.94 1.89 1.94 +.05 HeritAdm 2.11 2.10 2.11 +.02 HeritInst 2.24 2.23 2.24 +.02 HewittMM p 1.62 1.60 1.62 +.03 ING MM A 1.85 1.84 1.84 +.01 ING MM I 1.85 1.84 1.84 +.01 Invesco Government M 1.90 1.89 1.89 InvescoA5 1.68 1.68 1.68 InvescoC5 p .93 .93 .93 Invesco Tax Exempt C .69 .68 .69 +.01 Invesco Tax-Exempt C .69 .69 .69 +.01 Investor Cash Tr, Tr 1.99 1.98 1.99 +.01 Investor Tax-Exempt 1.36 1.35 1.35 Investor Tax-Exempt .96 .95 .95 Investor Tax-Exempt 1.21 1.20 1.20 Investor Tax-Exempt 1.43 1.42 1.42 Investor Tax-Exempt 1.31 1.30 1.30 Investor Tax-Exempt .81 .80 .80 Investor Tax-Exempt .66 .65 .65 Investor Tax-Exempt 1.11 1.10 1.10 InvCshTrTrs 2.13 2.12 2.13 +.01 Investors Cash Tr, T 1.60 1.59 1.60 +.01 Investors Cash Trust 2.10 2.09 2.10 +.01 Ivy Cash Management .79 .77 .79 +.01 Ivy Cash Management .90 .88 .90 +.01 Ivy Cash Management 1.70 1.69 1.70 +.01 Ivy Government Money 1.71 1.71 1.71 -.01 Ivy Government Money 1.81 1.81 1.81 -.01 IvyMonyyC t .96 .95 .96 IvyMnyA 1.64 1.64 1.64 -.01 IvyMM B .61 .60 .61 JPMLqAsR 1.75 1.75 1.75 +.01 JPMGvPrem 1.79 1.78 1.79 +.02 JPMGvCap 2.06 2.05 2.06 +.02 JPMTrPlInv 1.77 1.77 1.77 +.03 JPMTrPlRs 1.58 1.57 1.58 +.03 JPMorg100 Agcy 1.95 1.94 1.95 +.01 JPM100 SecP 1.76 1.75 1.76 +.01 JPM100 TrInst 2.00 1.99 2.00 +.01 JPMorgan100 1.62 1.61 1.62 +.01 JPMLqAstP 2.00 2.00 2.00 +.01 JPMorganFed 1.64 1.63 1.64 +.02 JPMorFedAgcy 1.97 1.96 1.97 +.02 JPMorgFedPr 1.78 1.77 1.78 +.02 JPMLqAstAg 2.19 2.19 2.19 +.01 JPMLqAstC p 1.48 1.48 1.48 +.01 JPMLqAstMrg 1.86 1.86 1.86 +.01 JPMLqAstInst 2.24 2.24 2.24 +.01 JPMMunInst 1.45 1.45 1.45 +.01 JPMMuMorg 1.07 1.07 1.07 +.01 JPMNYMuR p .92 .92 .92 JPMorgPrm 1.95 1.94 1.95 +.01 JPMorgPrAgcy 2.20 2.20 2.20 +.01 JPMorgPrmPr 2.01 2.01 2.01 +.01 JPMTreasC t 1.31 1.30 1.31 +.03 JPMTrsPlusP 1.83 1.82 1.83 +.03 JPMTrsPlsMrg 1.69 1.68 1.69 +.03 JPMTrsPlsInst 2.07 2.06 2.07 +.03 JPMTrsPlsAg 2.02 2.01 2.02 +.03 JPMTrsSecR p 1.51 1.50 1.51 +.01 JPMUSGvInst 2.03 2.02 2.03 +.02 JPMUSGvtR p 1.54 1.53 1.54 +.02 JPMUSGvtMrg 1.65 1.64 1.65 +.02 JPMLqAsInv 1.94 1.94 1.94 +.01 JPMorgan 100% US Tre 2.03 2.02 2.03 +.01 JPMorgan California 1.11 1.10 1.10 JPMorgan California .51 .50 .50 JPMorgan California .86 .85 .85 JPMFedInst 2.02 2.01 2.02 +.02 JPMorgan Institution 1.47 1.46 1.47 +.02 JPMorgan Institution 1.52 1.51 1.52 +.02 JPMorgan Institution 1.50 1.49 1.50 +.02 JPMorgan Institution 1.42 1.41 1.42 +.02 JPMorgan Liquid Asse 2.27 2.27 2.27 +.01 JPMorgan Municipal M .96 .96 .96 +.01 JPMorgan Municipal M 1.40 1.40 1.40 +.01 JPMorgan Municipal M .61 .61 .61 +.01 JPMorgan New York Mu 1.17 1.17 1.17 JPMorgan New York Mu .57 .57 .57 JPMorgan New York Mu .92 .92 .92 JPMPrInst 2.25 2.25 2.25 +.01 JPMPrRsv 1.76 1.76 1.76 +.01 JPMorgan Prime Money 2.30 2.30 2.30 +.01 JPMorgan Prime Money 2.28 2.28 2.28 +.01 JPMorgan Prime Money 1.49 1.49 1.49 +.01 JPMorgan U. S. Treas 2.12 2.12 2.12 +.03 JPMorgan U.S. Govern 1.54 1.53 1.54 +.02 JPMorgan U.S. Govern 1.24 1.23 1.24 +.02 JPMorgan U.S. Govern 1.19 1.18 1.19 +.02 JPMorgan U.S. Govern 1.93 1.91 1.91 -.01 JPMorgan U.S. Treasu 2.10 2.09 2.10 +.03 JPMorgan US Governme 1.73 1.73 1.73 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.44 1.43 1.44 +.01 Liquid Assets Portfo 2.10 2.10 2.10 +.01 Liquid Assets Portfo 1.75 1.73 1.75 +.03 Liquid Assets Portfo 2.23 2.22 2.23 +.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 1.72 1.72 1.72 MainStay B 1.49 1.49 1.49 -.01 MainStay Money Marke 1.49 1.49 1.49 -.01 MainStay Money Marke 1.49 1.49 1.49 -.01 ManagersMM 2.08 2.08 2.08 +.01 Maryland Tax-Free Mo 1.32 1.30 1.32 +.01 Maryland Tax-Free Mo 1.24 1.23 1.24 +.01 MasMuPrMMS ... Meeder Institutional 2.22 2.20 2.22 +.02 MeederRetl 1.92 1.91 1.92 +.01 ML CMATr 1.55 1.54 1.55 +.01 MilestnTOInst 2.02 1.98 2.01 +.01 MilestnTOInv 1.77 1.77 1.77 +.01 MHLIRSel 2.25 2.22 2.25 +.04 MMktGS2 2.11 2.10 2.11 +.02 MMktGS4 1.86 1.85 1.86 +.02 MMktProFdInv 1.25 1.22 1.25 +.04 MMktProFdSvc .30 .27 .27 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.52 1.49 1.52 +.03 NatnwdMMInst 1.81 1.79 1.79 -.02 New York Tax-Free Mo 1.29 1.28 1.28 -.01 Northern 2.06 2.06 2.06 +.01 NorthernGvSl 1.89 1.88 1.89 +.02 NorthInstPrObSv 2.28 2.27 2.27 NthnInstPrObSh 2.28 2.27 2.27 Northern Institution 1.45 1.44 1.44 -.01 Northern Institution 2.01 2.00 2.01 +.03 Northern Institution 2.04 2.03 2.04 +.02 Northern Institution 2.04 2.03 2.04 +.02 OppCshResN t 1.69 1.63 1.69 +.06 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.69 1.63 1.69 +.06 OppCshRes 1.68 1.63 1.68 +.06 Oppenheimer Governme 1.71 1.65 1.71 +.08 Oppenheimer Institut 2.16 2.13 2.16 +.03 Oppenheimer Institut 2.10 2.07 2.10 +.03 Oppenheimer Institut 2.08 2.05 2.08 +.03 OppMMFd A 1.71 1.66 1.71 +.08 PIMCO Government Mon 2.01 1.98 1.98 -.01 PIMCO Government Mon 2.01 1.98 1.98 -.01 PIMCO Government Mon 2.06 2.03 2.03 -.01 PIMCO Government Mon 2.16 2.13 2.13 -.01 PIMCO Government Mon 2.16 2.13 2.13 -.02 PIMCO Government Mon 2.16 2.13 2.13 -.02 PNC Government Money 1.87 1.81 1.81 -.08 PNC Gov A 1.84 1.83 1.84 +.01 PNC Gov I 2.04 2.03 2.04 +.01 PNC TrA p 1.81 1.78 1.81 +.03 PNC Tr I 2.01 1.98 2.01 +.03 PNC Treasury Plus Mo 1.97 1.97 1.97 PNC Treasury Plus Mo 1.87 1.86 1.86 -.01 PNC Treasury Plus Mo ... PW PACE P 1.63 1.62 1.63 +.02 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.68 1.62 1.62 -.05 Pioneer U.S. Governm 1.14 1.07 1.07 -.07 PionrCs 1.60 1.56 1.56 +.02 PremGvtMP 2.09 2.09 2.09 PremierPort 2.29 2.28 2.29 +.02 Premier Portfolio Pe 1.75 1.73 1.75 +.02 Premier Portfolio Pr 1.99 1.98 1.99 +.02 Premier Portfolio Re 2.13 2.12 2.13 +.02 Premier Portfolio Re 1.43 1.40 1.43 +.03 PrimeObTR 1.82 1.81 1.82 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.59 1.57 1.59 +.01 PruMMrtZ 1.79 1.78 1.79 +.01 Prudential Governmen 1.59 1.57 1.59 +.01 Prudential Governmen 1.49 1.48 1.49 +.02 Prudential Governmen 1.54 1.53 1.54 +.01 PruInstMM A 2.29 2.28 2.28 -.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 Putnam Government Mo .01 .01 .01 Putnm MMA 1.92 1.92 1.92 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.98 1.98 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 -.01 SEI DITGvIIA 2.02 2.02 2.02 SEI DITTrsA 1.96 1.95 1.96 -.02 SEI DITTrIIA 1.97 1.96 1.96 -.03 STI CshRes 1.91 1.90 1.91 +.03 STIC Prime Portfolio 2.03 2.00 2.03 +.04 STIC Prime Portfolio 1.32 1.29 1.32 +.04 STIC Prime Portfolio 1.64 1.61 1.64 +.04 STIC Prime Portfolio 2.11 2.08 2.11 +.04 STIT Liquid Assets 2.01 2.00 2.01 +.01 STIT STIC Prime Por 1.89 1.86 1.89 +.04 STIT Government & Ag 2.07 2.06 2.07 STIT Government & Ag 1.80 1.79 1.80 STIT Liquid Assets P 2.28 2.27 2.28 +.01 STIT STIC Prime Port 2.16 2.13 2.16 +.04 STIT Tax-Free Cash R 1.17 1.16 1.17 +.01 STIT Tax-Free Cash R 1.37 1.36 1.37 +.01 STIT Treasury Obliga 2.07 2.05 2.07 +.02 STIT Treasury Obliga 2.03 2.02 2.03 +.01 STIT Treasury Obliga 1.82 1.80 1.82 +.02 STIT Treasury Portfo 1.82 1.81 1.81 STIT Treasury Portfo 2.09 2.08 2.08 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.70 1.70 1.70 SchwbACR 1.70 1.70 1.70 SchwbCshRes 1.73 1.72 1.73 +.02 Schwab Government Mo 1.91 1.89 1.89 +.01 SchwbInv 2.07 2.06 2.07 +.02 SchwbRetAdv 2.07 2.06 2.07 +.03 Schwab Retirement Go 2.04 2.03 2.04 +.03 Schwab Treasury Obli 1.90 1.89 1.89 +.02 Schwab U.S. Treasury 1.81 1.79 1.81 +.01 SchbValAdv 2.08 2.07 2.08 +.02 SchwValAdUlt 2.23 2.22 2.23 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.61 1.59 1.61 +.01 SentinelGov A 1.65 1.64 1.64 +.02 StFrmMMLgA 2.12 1.56 2.12 +.55 State Farm Money Mar 1.95 1.40 1.95 +.55 State Farm Money Mar 1.95 1.40 1.95 +.55 State Farm Money Mar 1.95 1.40 1.95 +.55 State Farm Money Mar 2.02 1.47 2.02 +.55 State Farm Money Mar 2.16 2.01 2.01 -.15 State Farm Money Mar 2.02 1.47 2.02 +.54 State Farm Money Mar 2.02 1.47 2.02 +.55 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 1.99 1.98 1.98 +.01 T. Rowe Price Instit 2.14 2.12 2.14 +.02 T. Rowe Price Tax-Ex 1.34 1.33 1.34 TDAM California Muni .43 .40 .40 -.04 TDAM Insti U.S. Gov 1.69 1.65 1.69 +.10 TDAM Insti U.S. Gove 1.94 1.90 1.94 +.09 TDAM Institutional T 1.11 1.03 1.11 +.21 TDAM Institutional T 1.72 1.68 1.68 +.13 TDAM Institutional U 1.29 1.25 1.29 +.10 TDAMMMInv 1.51 1.43 1.50 +.16 TDAMMMkPr 1.50 1.42 1.50 +.16 TDAM Money Market Po 1.61 1.53 1.61 +.16 TDAM Money Market Po 1.41 1.33 1.41 +.16 TDAM Municipal Portf .55 .50 .50 -.11 TDAM New York Munici .61 .49 .60 +.31 TDAM U.S. Government 1.39 1.34 1.39 -.02 TDAMUSGv 1.49 1.44 1.49 -.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 1.95 1.94 1.95 +.02 TRowPRF 1.88 1.88 1.88 TRowUST 1.87 1.85 1.87 +.02 Thriv MM Inst 1.89 1.86 1.87 +.02 Thriv MMk A 1.73 1.72 1.72 -.03 TreasObTR 1.60 1.59 1.60 +.02 Treasury Obligations 2.13 2.12 2.13 +.02 Treasury Portfolio P 2.06 2.05 2.06 +.03 U.S. Government Mone 1.05 1.03 1.05 +.03 U.S. Government Mone 1.56 1.54 1.56 +.03 U.S. Government Mone 2.26 2.24 2.26 +.03 U.S. Treasury Money 1.96 1.95 1.96 +.02 UBS Prime Investor F 1.92 1.90 1.92 +.04 UBS Prime Preferred 2.23 2.21 2.23 +.04 UBS Prime Reserves F 2.19 2.17 2.19 +.04 UBS Select Governmen 1.78 1.77 1.78 +.02 UBS Select Governmen 2.05 2.04 2.05 +.02 UBS Select Governmen 2.03 2.02 2.03 +.02 UBS Select Prime Inv 1.96 1.93 1.96 +.04 UBS Select Prime Pre 2.29 2.26 2.29 +.04 UBS Select Treasury 2.06 2.05 2.06 +.03 UBS Select Treasury 2.08 2.07 2.08 +.03 UBS Select Treasury 1.81 1.80 1.81 +.03 UBS Select Treasury 2.12 2.11 2.12 +.03 UBS Tax-Free Institu 1.46 1.43 1.46 +.02 UBS Tax-Free Investo 1.19 1.17 1.19 +.01 UBS Tax-Free Preferr 1.50 1.47 1.50 +.02 US Government Money 1.16 1.16 1.16 US Government Money 1.88 1.88 1.88 US Treas Tr ... USAA Mutl 1.90 1.89 1.90 +.01 USAA Treas 1.87 1.86 1.87 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.12 2.10 2.12 +.02 VangFdl 2.12 2.11 2.12 +.02 VangPr 2.23 2.22 2.23 +.02 VangPrInst 2.29 2.28 2.29 +.02 Voya Government Mone 1.87 1.84 1.86 +.02 Voya Government Mone 1.84 1.83 1.83 +.01 Voya Government Mone .85 .84 .84 +.01 Voya Government Mone 1.93 1.92 1.93 +.01 Voya Liquid Assets P 1.70 1.69 1.70 +.01 Voya Liquid Assets P 1.95 1.94 1.95 +.01 Voya Liquid Assets P 1.55 1.54 1.55 +.01 Voya Money Market Po 1.90 1.90 1.90 +.01 Voya Money Market Po ... WA Select Tax Free R 1.43 1.38 1.43 +.04 WF 100% Treasury Mon 2.04 2.02 2.04 +.03 WF Government Money 2.10 2.10 2.10 +.03 Wells Fargo 100% Tre 1.94 1.92 1.94 +.03 WellsFargo A 1.84 1.83 1.84 +.02 WFCashInvAd 2.13 2.12 2.13 +.03 WFCashInst 2.26 2.25 2.26 +.03 Wells Fargo Cash Inv 2.33 2.32 2.33 +.03 Wells Fargo Fd, Trea 1.92 1.91 1.91 +.01 WFGovAdm 1.91 1.90 1.90 +.03 WFGvtMMA 1.65 1.64 1.64 +.03 Wells Fargo Heritage 2.31 2.30 2.31 +.02 Wells Fargo Heritage 2.01 2.00 2.01 +.02 WellsFargoI 100 1.74 1.72 1.74 +.03 WellsFargoInsCsh 1.96 1.95 1.96 +.03 WellsFargoInsGv 1.75 1.74 1.74 +.03 Wells Fargo Money Ma 2.24 2.23 2.24 +.02 Wells Fargo Money Ma 1.94 1.93 1.94 +.02 Wells Fargo Municipa 1.48 1.44 1.48 +.04 WellsF100TrA 1.64 1.62 1.64 +.03 WellsFargo TrsyS 1.81 1.81 1.81 +.02 WellsFargoTrsyA 1.66 1.65 1.66 +.02 WellsFargo TrsyI 2.06 2.06 2.06 +.02 WFGvMMInst 2.04 2.04 2.04 +.03 Western Asset Govern 1.55 1.53 1.55 +.03 Western Asset Govern 1.25 1.23 1.25 +.03 WA GvtRsvA 1.65 1.63 1.65 +.03 WAInstGvInst 2.10 2.07 2.10 +.03 Western Asset Inst. 1.97 1.96 1.97 +.01 Western Asset Inst. 2.02 2.01 2.02 +.01 Western Asset Insti 2.19 1.87 2.19 +.02 Western Asset Instit 1.82 1.81 1.82 +.01 Western Asset Instit 2.05 2.02 2.05 +.03 Western Asset Instit 2.05 2.02 2.05 +.03 Western Asset NY Tax 1.04 1.02 1.04 +.01 Western Asset Prime 1.89 1.87 1.89 +.02 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr 1.04 .99 1.04 +.04 Western Asset US Tre 1.24 1.22 1.24 +.02 WstnUSTrN 1.64 1.62 1.64 +.02 WstnInstLqRsI 2.24 1.91 2.24 +.02 WstnPrmLiq 1.96 1.66 1.96 +.02 WstnInstUSTR 2.05 2.03 2.05 +.02 WstnPrmUSTR 1.79 1.77 1.79 +.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 1.97 1.96 1.96 +.01Tax ExemptAIMTx .59 .58 .59 +.01 AmC CATF 1.16 1.16 1.16 AmC TF 1.21 1.20 1.21 BMO TaxF I p 1.51 1.48 1.51 +.03 BMO TaxF Y 1.26 1.23 1.26 +.03 BNYMelNMuM 1.37 1.36 1.36 -.01 BLMunFdPCS p .99 .99 .99 BRLM Muni 1.47 1.47 1.47 BRF NYMuni 1.42 1.42 1.42 BRFCAMuni 1.14 1.13 1.13 CashActTxEMgd 1.25 1.24 1.25 FIMMTxExII 1.36 1.35 1.36 +.01 FIMMTxEx3 1.26 1.25 1.26 +.01 FIMMTxExI 1.51 1.50 1.51 +.01 FedCAMuniSv 1.13 1.12 1.13 +.03 FedCAMu WS 1.38 1.37 1.38 +.03 FedGAMuCsh 1.17 1.17 1.17 +.01 FedMAMuCS p .68 .68 .68 FedMAMuniSv 1.10 1.09 1.09 -.01 FedMuObl A 1.54 1.54 1.54 +.01 FedMuOblCap 1.45 1.44 1.44 FedMunOblSv 1.29 1.29 1.29 +.01 FedNYMuCSv 1.17 1.16 1.16 +.01 FedNYMuCS p .69 .68 .68 +.01 FedNYMuCsII .94 .93 .93 +.01 FedPAMuniCS .64 .64 .64 FedPAMuCsSv 1.03 1.03 1.03 FedTaxFObWS 1.49 1.49 1.49 +.01 FedTxFrObSv 1.24 1.24 1.24 +.01 FedMuniSvc 1.04 1.03 1.04 FedTxF c 1.49 1.49 1.49 +.01 FidCA 1.16 1.16 1.16 FidCT 1.20 1.19 1.20 +.01 FidMA 1.16 1.15 1.16 +.01 FidMI 1.11 1.11 1.11 FidMuMM 1.32 1.31 1.32 +.01 FidNJ 1.16 1.16 1.16 FidNY 1.21 1.21 1.21 FidOH 1.16 1.16 1.16 FidPA 1.16 1.15 1.16 FidSpCA 1.29 1.29 1.29 FidSpMA 1.32 1.32 1.32 FidSpNJ 1.32 1.30 1.30 -.02 FidSpNY 1.35 1.35 1.35 FidTEDly M 1.01 1.00 1.01 +.01 FidAZ 1.17 1.17 1.17 Fid TECR .76 .75 .76 +.01 FidTxEx MM 1.26 1.25 1.26 +.01 FidTaxExPortS 1.46 1.45 1.46 +.01 FinSq TEF 1.46 1.45 1.45 FstAmTFA .89 .89 .89 +.01 FstAmTxFY 1.19 1.19 1.19 +.01 FsAmTxFObII 1.34 1.34 1.34 +.01 FstAmTFObZ 1.44 1.44 1.44 +.01 GenNJMun .89 .88 .89 +.01 GenNYMuB .95 .94 .95 +.01 GnMuB p .62 .61 .62 +.01 GnNYMuB p .55 .55 .55 GnCalMu .90 .89 .90 +.01 JPMMuMMP 1.21 1.21 1.21 +.01 JPMorganCA .97 .96 .96 JPMorganNY 1.03 1.03 1.03 JPMorganTF 1.06 1.06 1.06 JPMorg TFPr 1.20 1.20 1.20 JPMTxFrR p .95 .95 .95 JPMorgTFAgcy 1.39 1.39 1.39 JPMTxFrInst 1.44 1.44 1.44 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.45 1.44 1.44 -.01 NorthernMun 1.30 1.29 1.29 -.01 PremierTxEx 1.48 1.48 1.48 +.01 SchwAMTTxF 1.12 1.11 1.12 +.02 SchwNYMuVA 1.35 1.34 1.35 +.02 SchwNYMuSw 1.10 1.09 1.10 +.02 SchwTxFValAd 1.34 1.33 1.34 +.02 ShwbTE 1.26 1.24 1.26 +.02 SchwabTxEx 1.36 1.34 1.36 +.02 Schwb CA 1.10 1.09 1.10 +.01 ScudTECshInst 1.45 1.44 1.45 +.01 TDAMCAMu .53 .50 .50 -.04 TDAMMuni .65 .60 .60 -.11 TDAMNYMu .71 .59 .70 +.31 TRowSumMu 1.24 1.23 1.24 +.01 TRowCA c .93 .92 .93 +.02 TRowNY c 1.07 1.06 1.06 -.01 TRowTE c 1.27 1.26 1.27 -.01 USAATxEx 1.17 1.16 1.17 +.01 VangNJ 1.51 1.50 1.51 +.01 VangCA 1.41 1.40 1.41 VangPA 1.46 1.46 1.46 VangNY 1.52 1.51 1.52 +.01 VangTxEx 1.53 1.53 1.53 WFAMuCshM 1.58 1.54 1.58 +.04 WFA MuCsMSv 1.33 1.29 1.33 +.04 WFNatInstMM 1.50 1.48 1.50 +.01 WFNtTFMMSv 1.25 1.23 1.25 +.01 WellsFargoNat 1.40 1.38