Citation
Venice gondolier sun.

Material Information

Title:
Venice gondolier sun.
Uniform Title:
Venice gondolier sun
Added title page title:
Venice gondolier
Added title page title:
Gondolier
Creator:
Venice Gondolier Sun
Publisher:
Venice Gondolier Sun,
Venice Gondolier Sun
Publication Date:
Language:
English
Physical Description:
v. : ill. (some col.) ; 58 cm.

Subjects

Subjects / Keywords:
Newspapers. -- Venice (Fla.)
Newspapers. -- Sarasota County (Fla.)
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Sarasota -- Venice
Coordinates:
27.099327 x -82.441559

Notes

General Note:
Issue for April 4-6, 2001 also called April 4, 2001.
General Note:
Also available on microfilm from the University of Florida.

Record Information

Source Institution:
University of Florida
Rights Management:
Copyright Venice Gondolier 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:
002730652 ( ALEPH )
ANK8420 ( NOTIS )
47264140 ( OCLC )
1536-1063 ( ISSN )

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

VENICE GONDOLIER SUNSaturday, August 18, 2018 VOL. 73 | NO. 38 www.yoursun.com Local News Cover To Cover | Floridas #1 Weekly Newspaper $1.00 An Edition Of The Sun WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941-207-1300 Good morning, Gondolier Sun subscriber Roger Lemieux FRONT SECTION OUR TOWN SECTION DEATHSLEGALS .................................13A LOTTERY ..................................2A OBITUARIES ............................4A POLICE BEAT ..........................6A SPORTS .........................14A15A WEATHER ................................2A COMICS/PUZZLES ..25B27B OPINION ..............................5B RELIGION ............................9B VENUE ..................................3B Mary E. Lynch Mary Kay Ruppel By KIM COOLFEATURES EDITORArea tourism and business leaders met at Mote Marine Laboratory and Aquarium on Wednesday to discuss the rami“cations of red tide on the areas tourism numbers. The meeting was organized by Virginia Haley, president and CEO of Visit Sarasota County Ken Lawson, president and CEO of Visit Florida, and representatives from Mote Marine Laboratory. We are partners in this,Ž Lawson said. I want to do all I can to get money for Visit Sarasota. The governor has asked for a $500,000 grant to deal with a post-red Tourism leaders want answersBy LAUREN COFFEY STAFF WRITERWhile activity has been tame during this years hurricane season, experts say deadly storms could still strike. Dont let your guard down,Ž said Jerry Mallet, director of Charlotte County Emergency Management. Its too early for that.Ž Hurricane season runs from May until October, but the peak is usually around early to mid-September, according to experts. In 2017, Hurricane Irma hit Florida on Sept. 10. Sarasota County Emergency Management Chief Ed McCrane said this time of year is when residents usually become more occupied with other things beyond hurricanes, but it is important to remain prepared. Thats always a concern that people dont see a lot of activity, theres other things on their mind like the beginning of school,Ž McCrane said. It happens, but our job is to keep reminding them.Ž Temperatures in the Atlantic Ocean have cooled and sand from the Sahara Desert has also spread across the ocean, making conditions unfavorable for hurricanes. However, McCrane said there are still threats. Development in that area is very unfavorable when you have dust and cooler water,Ž he said. But we really have to keep eye on the western Caribbean and the Gulf Hurricane season is still hereBy ANNE EASKERSTAFF WRITERHarvesting saw palmetto berries for sale in Florida without a permit from the Department of Agriculture is now illegal. The plant was added to the Endangered Plant Advisory Councils list of commercially exploited species on July 17. Last weekend, two men were arrested in separate incidents for harvesting the berries without a permit, the Charlotte County Sheriffs Of“ce reported. Currently, detectives and Community Policing Of“cers are actively looking for people harvesting in an effort to educate due to the law being newly enacted,Ž said CCSO spokesperson Katie Heck. In a case where the subject admits knowledge of the new law, an arrest may be made.Ž Saw palmetto extract, used in dietary supplements for prostate health, was ranked among the top-selling herbal supplements in 2016, according to the American Botanical Council. According to the new law, landowners harvesting saw palmetto berries for sale must obtain a Native Plant Harvesting Permit from the Department of Agriculture and Consumer Services. A contract harvester must obtain the same permit, in addition to written permission from the landowner or legal representative. Anyone transporting the berries for sale, selling, or offering them for sale must also have a permit. On Friday, a CCSO detective stopped a man on the roof of a silver Toyota Tundra parked at 16630 Huffmaster Road, in Punta Gorda, around 2 p.m. The man, identi“ed as Johnny Powers, 33, of North Fort Myers, Harvesting saw palmetto berries now illegal in Florida PHOTO PROVIDEDSaw palmetto berries are now illegal to harvest without a permit. PHOTO BY VINNIE PORTELLIn honor of Venice High Schools state championships in this past school year and throughout the years, the city of Venice added commemorative Champions WayŽ signage at the intersection of Bahama St. and Indian Ave. In total, eight Champions Way signs have been placed under the existing signage at four intersections on Bahama Street. From left to right, Venice mayor John Holic, Venice coaches John Peacock, Brian Wheatley and Craig Faulkner applaud as the sign is revealed for the “rst time on Thursday afternoon. See full story on Page 15A.Venice unveils Champions Way By GREG GILESNEWS EDITORMote Marine Laboratory in Sarasota will bring its top leaders to Venice on Monday, Aug. 20, to set the record straight on its research and “ndings about red tide. The special meeting before the Venice City Council will begin at 9 a.m. at City Hall, 401 W. Venice Ave., in council chambers. The meeting follows months of widespread “sh kills, and dead marine life washing ashore. Red tide has sparked a grassroots movement urging government to do something about it. Earlier this week, the governor declared that seven counties, including Sarasota County, are in a state of emergency due to red tide, and activated an emergency business loan program for those whove experienced “nancial hardship. Health of“cials have warned residents that as red tide blooms approach coastal areas, breaking waves can cause their toxins to become mixed with airborne sea spray, causing varying degrees of eye, nose and throat irritation. The Florida Department of Health website states, People with severe or chronic respiratory conditions such as asthma or chronic lung disease are cautioned to avoid areas with active red tides.Ž Red tide advisory signage for Red Tide Reaction Mote, city meet Monday PHOTO BY MEREDITH NICHOLSONA family spends time on Caspersen Beach despite warnings about red tide and toxic dead “sh yards away.Here come politicians, expertsSEASON | 10A BERRIES | 10A MOTE | 13A ANSWERS | 13A 500 S. US Highway 41 Bypass Next to the Brickyard Plaza € VeniceWestCoastMattressVenice.comFOR A GOOD NIGHTS SLEEP CALL941-445-5558 LABOR DAY SALE adno=54536270

PAGE 2

Page 2 www.yoursun.com The Sun | Saturday, August 18, 2018 ALMANAC Florida Lotterywww.flalottery.com VENICE OUTLOOK PICK 2Aug. 16N .................................. 7-0 Aug. 16D .................................. 4-0 Aug. 15N .................................. 0-6 Aug. 15D .................................. 9-2 Aug.14N ................................... 6-1 Aug 14D ................................... 6-2 D-Day, N-Night PICK 3Aug. 16N ............................... 5-9-4 Aug. 16D. .............................. 2-8-0 Aug. 15N ............................... 7-2-0 Aug. 15D. .............................. 6-7-9 Aug. 14N ............................... 1-5-1 Aug. 14D ...............................2-7-6 D-Day, N-Night PICK 4Aug. 16N ........................... 5-5-9-0 Aug. 16D ........................... 7-9-0-3 Aug 15N ............................ 9-4-1-8 Aug. 15D ........................... 9-6-3-4 Aug. 14N ........................... 0-1-0-2 Aug. 14D ........................... 1-6-2-4 D-Day, N-Night PICK 5Aug. 16N ........................ 8-9-4-4-1 Aug. 16D ........................ 9-7-1-2-4 Aug. 15N ........................ 5-3-1-4-5 Aug. 15D ........................ 6-3-4-5-0 Aug. 14N ........................ 1-7-4-4-6 Aug. 14D ........................ 7-6-0-5-7 FANTASY 5Aug. 15 ........................ 2-4-5-7-20 Aug. 14 ................ 15-24-28-35-36 Aug. 13 ................ 15-18-26-31-34PAYOFF FOR Aug. 143 5-digit winner ....... $66,913.70 447 4-digit winners .............$72.00 11,948 3-digit winners .........$7.50 CASH FOR LIFEAug. 16 .................. 9-25-28-29-48 Cash Ball ...................................... 1PAYOFF FOR Aug. 160 .................. 5-5 CB $1,000/Day 0 .................... 5-5 $1,000/Week 2 ......................... 4-5 CB $2,500 10 ................................. 4-5 $500 LUCKY MONEYAug. 14 ....................... 7-12-15-43 Lucky Ball ..................................... 3PAYOFF FOR JUNE XX0 ................. 4-of-4 LB $600,000 4 ..................... 4-of-4 $1,172.50 29 ................... 3-of-4 LB $354.50 524 .......................... 3-of-4 $57.50ESTIMATED JACKPOT $800,000 LOTTOAug. 15 ............. 2-17-27-32-33-52PAYOFF FOR Aug. 150 .......6-digit winners $4 million 10 .......5-digit winners $8,368.50 761 ............4-digit winners $72.00ESTIMATED JACKPOT $4.5 million POWERBALLAug. 15 ................ 12-15-28-47-48 Powerball ................................... 16PAYOFF FOR Aug. 150 5-5 + PB .................$40 Million 0 5-5 ...........................$1 Million 1. 4-5 + PB .....................$50,000 20 4-5 ...................................$100ESTIMATED JACKPOT $50 Million MEGA MILLIONSAug. 14 ................ 11-26-44-45-46 Mega Ball ................................... 11PAYOFF FOR Aug. 140.....5 of 5 + MB ..........$ 75 Million 0.............. 5 of 5 .............$1 Million 2......... 4 of 5 + MB ...........$10,000 15.................... 4 of 5 .............$500ESTIMATED JACKPOT $88 MillionABC 7 WEATHER TODAYHigh Low91 76 MONDAYHigh Low91 76 SUNDAYHigh Low90 76 TUESDAYHigh Low92 76 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:04 p.m. Tomorrows sunrise 7:03 a.m.Moonrise/setMoonrise 2:14 p.m. Moonset 1:26 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 18 8:15 5:37 1:44 „ SUN 19 10:06 6:32 3:03 12:23 MON 20 11:19 7:36 4:11 1:21 TUE 21 „ 8:43 5:06 2:35 WED 22 12:04 9:42 5:52 3:44 *STRONG TIDE a „ a.m. p „p.m. By ALEXANDRA HERRERA STAFF WRITERState College of Florida Venice recently held its welcome back bash for both new and returning students. The event also allowed for those thinking of completing an associate degree to come by and explore their options at SCF. The event was held earlier this week at the campus, and for new and returning students it was a chance to get ready for Aug. 20. The event, according to Marketing and Communications Director Jaime Smith, was an opportunity to pick up identity cards, books and schedules.State College of Florida hosts welcome back bashSome 170 returning and prospective students showed up to the Venice campus for SCFs welcome back bash „ while 330 showed up to the main Bradenton campus for its welcome back bash, according to SCF. The event also allowed for students to ask questions about classes and gather more information. Its basically an opportunity to get a lay of the land,Ž Smith said. Students can still register for classes. Classes are still open,Ž Smith said. Smith said SCF encourages students to register early because of scholarship opportunities or signing up for financial aid „ financial aid and scholarships have different application deadlines. They have more opportunities (if they register early),Ž Smith said. Those looking to sign up for classes for the fall term are welcome to visit the campus to learn more, according to Smith. She said SCF has a way to sign up for an appointment to make the process go smoother, but those interested are always welcome to visit. Its a good way to get the ball rolling,Ž Smith said. For more information on SCF and classes visit SCF.edu or call 941-4081300. SCFs Venice campus is located at 8000 South Tamiami Trail.Email: aherrera@sun-herald.com 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentAUGUST SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE STRAW MIN 10/$4 EACH WHEEL BARREL $165 21FT. SILKY POLE SAW $275POTTING SOIL 5/$10 FREE RAIN GAUGE/ WITH $50 PURCAHSEadno=54538753 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54539339 adno=720855 Political Advertisement paid for and approved by Alexandra Coe, Republican, for Sarasota County Commission, District 2.www.AlexandraCoe.com… Paid Advertisement … Vote ALEXANDRA COEAlexandras Plan for Sarasota€ Protect Communities from Over development € Conservation of our Environment € Transparency in our Government € Build Resilience in our CommunitiesSarasota County Commissioner District 2 @electAlexandraCoe @CoeAlexandra KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM D IRE C T T O Y OU FR OM KIRKPL AN KIT C HE NS & B A TH SEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% O FF OU R REG U L A R L O W PRI C E SKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PL US 6 GRE A T O FFER S .*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545392480818 adno=54537711 Direct Phone Numbers: General Office 207-1000 € Newsroom 207-1000 Circulation 207-1300 Advertising 207-1220 € Classified 429-3110 Editorial/Welcome Home/Newsroom Fax 484-8460 Classified Fax 866-949-1426 /Advertising Fax 485-3036 Toll Free 1-866-357-6204 € Sunline Internet Services 888-512-6100 Community Web Site http://www.venicegondolier.com Publisher: Glen Nickerson Editor: Ron Dupont Jr. CEO: David Dunn-Rankin Printed on recycled paper. USPS (221-700) ISSN (1536-1063) The Venice Gondolier Sun is published every Wednesday and Weekend by The Sun. 200 East Venice Avenue, Venice, Florida 34285. Periodicals Postage paid at Venice, Florida and additional mailing centers. Home Delivery Wed. & Weekend Rate Newspaper designated market Venice, Laurel, Nokomis, Englewood (Sarasota Co.) 13 wks. $21.43 26 wks. $35.61 52 wks. $66.77 EZ PAY $4.83/month TV Times is optional $.25 a Wk Waterline is optional $.10 a Wk Mail Delivery 13 wks. $23.37 26 wks. $44.24 52 wks. $78.46 Single Copy WE $1 / Wkend $1 E-Edition $2.98/mo CUSTOMER SERVICE HOURS: Mon., Tues., Thurs. & Fri. 8 a.m. 5 p.m. Wed. 6 a.m. 5 p.m. Sat. 6 a.m.-11 a.m. POSTMASTER: Send address changes to Venice Gondolier Sun, Circulation Department, 200 E. Venice Ave., Venice FL 34285. 7% Tax Included € Foreign rates upon request Name Address City State Zip Phone Mastercard ( ) Visa ( ) Expiration Date Charge card number Signature SUBSCRIBE TODAY! Enclosed is a check for______and mail to the address below, attn. Circulation.Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER CUSTOMER SERVICE POLICY: If you do not receive your newspaper by 6 a.m., please call the Circulation Dept. b efore 11 a.m. at 207-1300 and a newspaper will be brought to you.

PAGE 3

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 3 By GREG GILESNEWS EDITORWith only a week to go before the “ling deadline to run for a City Council seat, a race is “nally shaping up. Realtor Helen Moore said on Friday she intends to “le next week for Council Seat No. 3 currently held by Fred Fraize. Fraize has already “led to seek his second term in of“ce. Moore is currently in her second term as a member of the city Planning Commission. That term ends in January 2019. She was appointed to that board in 2013 by Mayor John Holic. Moore previously served on the citys Code Enforcement Board in 2011-12, and is a trained mediator. I love being on the Planning Commission. It makes a big contribution to the city. But I would love to do this job,Ž Moore said. Moore is well-known in Venice with over two decades of leadership in many organizations, including the Chamber or Commerce, Venice MainStreet, as a charter member of the South Sarasota County Tiger Bay Club, Habitat for Humanity, Big Brothers/ Big Sisters and a past volunteer with the All-Faiths Food Bank. She is a past president of the Venice Area Board of Realtors, where she was named Realtor of the Year for 2003. She also serves the Florida Association of Realtors as a past district vice president and director. Over the years, Moore served as a chair or member of numerous local and statewide committees regarding real estate regulations, insurance, risk management and governmental issues. A Realtor with Michael Saunders & Co., Moore has been a specialist in Venice Gulf-front, waterfront and island residential properties since the late 1980s. Fraize was unavailable for comment on Friday. He quietly “led for of“ce in late June and paid his “ling fee of $102 yesterday (Friday). According to a biography on the City of Venice website: Fraize holds a bachelor of science degree in information systems from the University of Massachusetts at Lowell and worked for the federal government more than 30 years, of which 10 were in management. He served in the United States Navy for four years and has 20 years of experience in the construction industry. Before being elected to City Council in 2015, Fraize served on the Environmental Advisory Board and Traf“c Advisory Task Force for the city and was a board member of the Sawgrass Homeowners Association. He is a member of the American Legion. First term Council Member Rich Cautero, who holds the other position up for election, Seat No. 4, previously “led for a second term. So far he has no opponent. Next Friday (Aug. 24) is the “ling deadline. The nonpartisan election will take place Nov. 6. Council terms are for three years. Next year, in November, three seats will be up for election as the power trio of Mayor John Holic, Bob Daniels and Jeanette Gates will have termed out. City rules allow for up to three consecutive terms.Moore, Fraize vie for City Council seat HELEN MOORE FRED FRAIZE CORRECTIONS€ Women Empowering Women starts at 8 a.m. on Friday, Oct. 26 at the Venetian Golf & River Club. For more information, call 941-488-2236. The Venice Gondolier Sun reported otherwise and regrets the error. € Incorrect information was printed about Student Leadership Academy in the 2018 Back to School magazine, which was published Aug. 4. The school does require students to wear uniforms. Its hours are 7:30 a.m.-2 p.m. The Venice Gondolier Sun regrets the error. deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54537505 2017 W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.adno=54536228 Specializing In...Annual Rentals€ Venice Condo, 2/2, Lanai, Granite, Ground Floor, End Unit ............................................ $1,050 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly .................................................. RENTED € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54541270OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1415 Bayshore Drive $1,049,000 Keri Allen & Peggy Olson 941.716.4420 ENGLEWOOD167 Tampa Avenue East #815 $895,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND474 Sherbrooke Court $829,900 Joe Vuono 941.544.0977 THE RESERVE255 The Esplanade North #601 $649,900 Brad Tritschler 941.716.1042 GULF SHORES846 Blue Crane Drive $575,000 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE1134 Tuscany Boulevard $574,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE1150 Tarpon Center Drive #408 $499,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND500 Park Boulevard South #63 $499,000 Sandra Simic 941.504.0944 ALDEA MAR13659 Brilliante Drive $479,000 Paul Heim & Becky Heim 941.882.2723 GRAN PARADISO21841 Edgewater Drive $441,300 Debbie & Ron DoorenBos 941.525.6399 PORT CHARLOTTE510 Alligator Drive $425,000 Debbie & Ron DoorenBos 941.525.6399 SOUTH VENICE20989 Loggia Court $419,000 Jody Callan 941.525.8707 GRAN PARADISO500 Park Boulevard South #79 $410,000 Cindy Marovich 941.408.6041 ALDEA MAR219 Turin Street $399,900 Victoria Stultz 941.387.5676 VENEZIA PARK396 Lansbrook Drive $399,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE GOLF AND COUNTRY CLUB857 White Cap Circle #20 $394,900 Andrea Blackwell & Lori Turkovics 941.786.8023 POINTE WHITE CAP1555 Tarpon Center Drive #204 $389,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF2033 Magdalina Drive $345,000 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES350 Melrose Court $319,000 Debi Cohoon & Susan Dahn 941.408.3021 THE VENICE GOLF AND COUNTRY CLUBBelvidere Road $300,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD2092 Batello Drive $289,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS9143 Coachman Drive $279,900 Beth Sargent & Richard Bradway 941.716.1277 PENNINGTON PLACE121 Southampton Place North $267,500 Andrea Blackwell & Lori Turkovics 941.786.8023 MYRTLE TRACE OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54537353

PAGE 4

Page 4 www.yoursun.com The Sun | Saturday, August 18, 2018 Mary Kay RuppelMary Kay Ruppel (ne Maney), 84, of Wallingford, Pennsylvania, formerly of Detroit, Michigan, and Venice, Florida, passed away Saturday, July 28, 2018. Born Sept. 12, 1933, she was a loving wife, mother and grandparent. She was successful and articulate and loved her family, karaoke, Liz Taylor look-alike gigs, and her MaryLizLook blog. She was the beloved mother of Jeff Herington (Rita); dear grandmother of Maegan and Sean; and great-grandmother of Harper and Mason. She was preceded in death by her parents, John and Tracy Maney; and siblings Jack and Barbara Maney. Services: Relatives and friends are invited to her visitation on Saturday, Aug. 18, at 10 a.m. at the DanjolellBarone Memorial Home, 908 South Providence Road, Wallingford. Her Funeral Service is at 11 a.m. Interment will be private. Visit: Danjolell.com. Mary E. LynchMary Ellen Langley Lynch, of Venice, Florida, died Wednesday, Aug. 15, 2018, at the age of 94. Born Feb. 26, 1924 in Paterson, New Jersey, to William and Alice Langley, Mary grew up in Fair Lawn, where the family was active in St. Annes Roman Catholic Church. She attended the College of St. Elizabeth and earned a B.A. in Business Administration in 1945. Mary worked in New York City for a year before marrying John Paul Lynch in 1946. Mary and John Paul resided in Fair Lawn until 1961, when they moved their growing family to Ramsey and joined St. Pauls Roman Catholic Church. Mary helped create the “rst student library at St. Pauls School while studying in the Library Science program at Caldwell College. In 1983, Mary and John Paul retired to Bird Bay Village in Venice. Mary found joy in volunteering for several worthy organizations, including the Bird Bay Library and Epiphany Cathedral Library. Mary was also a proud founding member of the Venice chapter of Voice of the Faithful. Last year, Mary moved into Aston Gardens at Pelican Pointe; there, she quickly made many dear friends. We will all miss Marys bright inner light and no-nonsense spirit, her steady support and abundant generosity, her unwavering yet inquisitive faith and her well-honed wit and puzzle-loving mind. Preceded in death by her husband, John Paul, in 1997 and daughter Kathryn Mary Larkin in 2010, Mary is survived by her sons, Frank (partner Joan), John Paul Jr., William Ralph (wife Lita), Mike (wife Karrell) and James Bernard, plus daughters MaryAnne Waugh (husband Jim) and Alice Mary, as well as 13 grandchildren, one great-grandson and beloved nieces and nephews. Services: All are welcome to attend visitation on Monday, Aug. 20, from 3 to 5 p.m. at Toale Brothers Ewing Chapel…Venice, 140 E. Venice Ave., Venice. A Funeral Mass will be offered at 10 a.m. on Tuesday, Aug. 21 at Epiphany Cathedral, 310 Sarasota St., Venice. The Sarasota County Sheriffs Of“ce launched a Back to School social media campaign on Monday to help residents prepare for the new school year. Part of that included lots of photos on its Facebook page of new school resource of“cers meeting and greeting kids and parents at schools throughout the county. The heightened security is a direct result of the school shooting in February at the Marjory Stoneman Douglas High School in Parkland, Florida. Seventeen students and staff members lost their lives. As a result, the Sarasota County School District created its own police force, which will be manned with school resource of“cers, additional of“cers, and volunteers.A new kind of welcome back to school greetingNew era of security marked beginning of school year PHOTOS COURTESY SARASOTA COUNTY SHERIFFS OFFICE When It Comes To Safety and Quality, We Make the Grade adno=54539241 adno=54539234 Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽFinancing Available For Quali ed Customers825 E. Venice Ave. € Venice Best Of Venice 2003-2016941-488-1810www.mcpcolortile.com 2017HOURS: MONDAY-FRIDAY 8-5 € SATURDAY 9-2Truck Mounted Cleaning Division Carpet € Tile € Furniture € Restoration WE SELL IT € INSTALL IT € MAINTAIN ITadno=54537343

PAGE 5

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 5 STAFF REPORTA North Port man is dead following a crash on I-75 a mile south of the River Road interchange. According to a press release by the Florida Highway Patrol, the crash occurred on July 28 at 12:42 p.m. Roger Solorzano, 57, died after the Dodge Ram he was driving southbound on I-75 swerved off the roadway, then back into the center lane where his vehicle collided with the rear of another vehicle. The Dodge then continued to travel across all lanes into the median where it hit a tree. Solorzano was transported to Sarasota Memorial Hospital where he was later pronounced deceased. The other driver, Brittany Gonzalez, 27, of St. Petersburg, was transported to Venice Regional Bayfront Health with minor injuries. Both drivers were wearing their seat belt. Alcohol was not involved, according to the report.PushedIn a separate crash, a Port Charlotte man was killed in an early morning crash involving four vehicles near Mile Marker 174 on northbound I-75. The crash occurred around 4:45 a.m. on July 30, 4 miles north of Kings Highway, closing the northbound lanes for hours. FHP said the accident began when an unknown vehicle ”ashed its lights at a Ford Fiesta, driven by Thomas Mykins, 63, to change lanes. Mykins did so, moving from the center lane to the right lane so the impatient driver could pass. After it did, Mykins Fiesta moved back into the center lane, striking another vehicle (a Ford Edge driven by a St. Petersburg woman), which collided with a guardrail on the west side of the roadway. Mykins vehicle then rotated upon impact and came to rest in the left and center lanes. A third driver (from Palm Coast) then collided with the drivers side of Mykins, vehicle. Mykins reportedly was able to exit his vehicle, and was standing alongside his Fiesta when a fourth vehicle (a Chevy Suburban driven by a Punta Gorda man), also unable to observe the crash ahead, knocked the Fiesta into Mykins, killing him. He was pronounced deceased on scene. All involved were wearing their seat belts.SnarledA vehicle crash on U.S. 41 Bypass in Venice blocked all northbound lanes for more than an hour on Friday, July 27, according to a Venice Police Department Facebook post. At 8:30 a.m., of“cers responded to the scene, north of Albee Farm Road, for reports of a vehicle crash with injuries. The cause of the crash and the condition of those involved remain unknown.Two die in seperate I-75 vehicle crashes SF-SPAD0619074244Sarasota / Lakewood Ranch / Venice 941-951-BONE (2663) www.SOA.mdSAME DAY/NEXT DAY APPOINTMENTS SARASOTA ORTHOPEDICASSOCIATESof Excellence as the for Orthopedic Care in Sarasota and Manatee Celeating adno=54539213 adno=50539632 Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.net VENICE Your sunset, your beach. Count beach umbrellas from your Florida room windows, 2bd/2ba vintage vacation retreat with all the charm you have dreamed of. House and beachfront lot included in sale. MLS#N5917328 $2,500,000 Stoneybrook G.& CC/Palmer Ranch Golfers Delight Upgrades abound in Beautiful lakefront, attractively landscaped, 3 bedroom 2 bath home with double garage. MLS#6100923 $427,900 Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000Venice This 3BD/ 2BA home has new roof in 2017; new AC in 2016; Some updating in one bathroom and kitchen. This is a corner lot on a quiet street with a beautiful lake view. MLS# N6101391 $215,000 Port Charlotte Waterfront! Small boat access to Charlotte Harbor from 3 bedroom 2 bath lakefront home with breakfast room and screen lanai. N6101059 $265,000 The Plantation!Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899 $489,000 701 Cadiz RD … Island Paradise Huge treed corner lot close to Venice Beach, 6 bedroom 3&1/2 bath home, surrounded by beautiful properties, endless possibilities in dream location. MLS#N6100872 $649,000 Realty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS Fishermans Retreat! Sea Walled canal w/davits directly o Intracoastal Waterway. No “ xed bridges to gulf, 2 bedroom 2 bath hide away home. A serious boaters dream.... MLS#N6101232 $529,000 PENDING OPEN SUNDAY 1-4adno=54533908

PAGE 6

Page 6 www.yoursun.com The Sun | Saturday, August 18, 2018 Andrew Crose, 25, has been placed on the sex offender registrar. Crose, was arrested in North Port in August 2014 and charged with attempted lewd or lascivious battery on a victim aged 12-15, use of a computer to solicit a child for sex acts, and traveling to seduce or lure a child for sexual purpose. The 14-yearold child he thought he was going to meet turned out to be a undercover agent. He was sentenced to “ve years probation and ordered not to contact minors or use the internet or any electronic devices. Within three months he violated parole by messaging an undercover Manatee County Sheriffs Of“ce detective posing as a 13-year-old on MOCOspace.com. He was arrested on March 18, 2015. Probation was revoked and in 2016 Crose was sentenced to four years in jail, and credited with time served. He was just released from prison and reports his address is 540 LaGorce Drive in Venice. Crose is currently under the supervision of the Department of Corrections and is not allowed to live within 1,000 feet of a school, child care facility, park or playground. The Venice Police Department reported the following arrests: € Pascal Francisco, 32, 400 block of Substation Road, Venice. Charge: DUI. Bond: $500. € John Frederick III, 30, 4300 block of Gorgas St., North Port. Charge: Charlotte County issued warrant for violation of probation. Bond: none. € Kristina Whitman, 34, 500 block of Glen Oak Road, Venice. Charge: two counts of possession of a controlled substance without a prescription and probation violation. Bond: none. € Frank Hall, 62, unlisted block of Centennial Park Court, Venice. Charge: open container. Bond: $120. € Roland Hembree, 48, 8300 block of Lightfoot Drive, Nokomis. Charge: Charlotte County issued warrant for violation of probation. Bond: none. € Danielle Vanpelt, 33, 1000 block of Shasta Drive, Venice. Charge: driving with a suspended license. Bond: $1,500. € Brandon Pavon, 21, 600 block of 65th St., Palmetto. Charge: marijuana possession. Bond: $500. € Joseph Randolph, 21, 600 block of 65th St., Palmetto. Charge: marijuana possession. Bond: $500. € Adam Smith, 31, unlisted address. Charge: contempt of court. Bond: $10,000. € Sergio Narciso, 40. 700 block of Pineland Ave., Venice. Charge: driving while license suspended (third or subsequent offense). Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Ashley Cooper, 33, 700 block of Padua Court, Nokomis. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Pascal Francisco, 32, 400 block of Substation Road, Venice. Charge: DUI. Bond: $500. € Joseph Hayduk, 53, 400 block of N. Shore Drive, Osprey. Charge: grand theft. Bond: $1,500. € William Branion Jr., 28, 100 block of Portia St., Nokomis. Charge: domestic battery. Bond: $1,000. € Matthew Sylvestre, 46, Patterson Ave., Osprey. Charge: domestic battery. Bond: $5,000. € Scott Kowalewski, 40, 1700 block of Spoonbill Drive, Nokomis. Charge: DUI. Bond: $500. € Ryan Thopsey, 41, 1700 block of Spoonbill Drive, Nokomis. Charge: resisting an officer without violence. Bond: $500. € Austin Coffey, 26, Boca Ciega St., Nokomis. Charge: petit larceny. Bond: $120. € Brittney Gradert, 29, 100 block of S. Verona St., Nokomis. Charge: probation violation. Bond: none. € Zachary Grimes, 26, Boca Ciega St., Nokomis. Charge: DUI, DUI with property damage, knowingly driving while license suspended or revoked, petit larceny. Bond: $1,240. € Beecher Spence, 27, 200 block of Weatherby St., Venice. Charge: In-custody arrest for probation violation. Bond: $10,000. € James Towne, 53, Boca Ciega St., Nokomis. Charge: domestic battery. Bond: none. € Brian Bowen, 35, 4700 block of Lemon Bay Drive, Venice. Charge: contempt of court (failure to appear). Bond: $6,000. € Scott Frank, 52, 300 block of Dorchester Drive, Venice. Charge: battery. Bond: $500. € Trey Hixon, 33, 1400 block of Quail Run Drive, Venice. Charge: petty theft. Bond: $120. € Trisha Steffes, 37, 700 block of Shetland Circle, Nokomis. Charges: possession of heroin and possession of fentanyl. Bond: $3,000. € Jessica Horobec, 37, 3300 block of Roslyn Road, Venice. Charge: probation violation. Bond: none. € Kaleigh Jones, 19, 5800 block of Venistoa Road, Venice. Charges: burglary of an unoccupied structure without a weapon, dealing stolen property and fraud through giving false information to a pawnbroker. Bond: $10,500. € Alexander Szakacs, 31, 9000 block of Tamiami Trail, Venice. Charges: marijuana possession, probation violation. Bond: none. € Ryan Tibbetts, 33, 600 block of Neponsit Drive, Venice. Charges: fleeing to elude police, driving while license suspended or revoked (habitual offender), reckless driving, failure to register motor vehicle. Bond: $9,240. € Kathlean Burke, 55, 200 block of Oberlin Road, Venice. Charge: DUI. Bond: $500. € Theodore Stahura, 28, 1200 Sunset Ave., Nokomis. Charge: carrying a concealed weapon unlicensed. Bond: $500. The Sarasota Police Department reported the following arrests: € Drita Hajroja, 24, 500 block of Albee Farm Road, Nokomis. Charges: possession of a controlled substance without a prescription, possession of cocaine, possession of marijuana and possession or use of narcotics equipment. Bond: $4,000.Venice man registers as sex offender The information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT Gondolier SunVENICE Call the Venice Gondolier Sun at 941-207-1000 for more information.Publishing Wednesday, September 26th, 2018SUBSCRIBERS:Be on the lookout for the ballot section on September 26th. This is your only opportunity to vote for the Best of Venice 2018 (You must be a Venice Gondolier Sun subscriber to receive the ballot section).ATTENTION BUSINESSES: This is the LAST CHANCE to get an ad in the ballot section. Your message will keep your business top of mind during the voting process. AD RESERVATION DEADLINE IS WEDNESDAY, SEPTEMBER 12th.Get Ready to Vote! 018 y y e 20182018Best of Venice Ballot Section adno=545377t19 Open to Women Ages 17-21 Get your application on line atwww.sunfiesta.netDEADLINE TO ENTER: OCTOBER 1ST, 20182018 Pageant winner receives a $ 1000 Scholarship1st & 2nd Runners-up each receive: $ 500 Scholarships 2017 Miss Sun Fiesta winner, Jillian SteffensPHOTO COURTESY OF PRION PHOTOGRAPHYPrint Sponsor Hosted byGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER adno=54537726 2018 Sun Fiesta Event Sponsors adno=54541276 Call 207-1000 Today To Place Your Ad. Berkshire Hathaway Home Services Florida Realty is pleased to announce, Barbara Saputo has joined our Venice o ce. Barbara has been active in the local Venice market since 1979. Barbara is a top selling agent with multiple designations and accomplishments, served as President of the Venice Board of Realtors in 2009 and recognized as Realtor of the year in 2016.You may reach Barbara at 941-223-8990 cell or 941-207-5055 of“ ce adno=54541275 Berkshire Hathaway Home services Florida Realty is pleased to announce Stacy Kushman has joined our Venice o ce. Stacy and Barbara Saputo have been partners since 2015. Stacy also holds a certi“ cation in Home Staging adding value to her exceptional customer service.adno=54541274Contact Stacy at 941-716-0416 cell or 941-207-5055 of“ ce. adno=54541611 STONEYBROOK OPEN HOUSE TOUR! Sunday August 19th 1:00-4:00 Come by and preview these 7 homes in the desirable gated community of Stoneybrook! Preview all homes and be entered in a drawing for FREE Prizes! 11694 Anhinga Ave | 11644 Anhinga Ave | 11513 Dancing River Dr 2366 Caraway Dr | 2171 Chenille Ct | 11862 Tempest Harbor Lp | 11918 Granite woods Loop EXIT KING REALTY Of“ ce: 941.497.6060

PAGE 8

Page 8 www.yoursun.com The Sun | Saturday, August 18, 2018 The Sun | Saturday, August 18, 2018 www.yoursun.com Page 9 SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2004 Isuzu Ascender Stk#SP1410A .................$44342008 Toyota Matrix Stk#T061392Z.....................$55642007 Honda Odyssey Stk#TP0717A .................$59952010 Hyundai Santa Fe Stk#ZS1384 .............$65442012 Chevrolet Malibu Stk#G659869A............$69632014 Ford Focus Stk#T313142A..........................$69752011 Chevrolet Mailbu Stk#G605753A............$69872012 Dodge Caliber Stk#C322049B ...................$73332005 Mercedes-Benz M-Class Stk#T187671A ........$73352008 Jeep Liberty Stk#T853661A .......................$74842012 Hyundai Tucson Stk#S040764B .............$75002012 Hyundai Elantra Stk#SP1334A ................$79992013 Ford Taurus Stk#ZS1349...........................$84992008 Cadillac CTS Stk#GC0273A .........................$85372016 Kia Soul Stk#C563253A ...............................$86662017 Nissan Versa Stk#SP1339 ........................$86802012 Chevrolet Traverse Stk#T784143A .....$86842011 Ford Edge Stk#C191184A .............................$87772007 Toyota Tundra Stk#SP1388A ....................$88882013 Volkswagen Jetta Stk#T856004A.........$88942017 Nissan Versa Stk#SS1389 ............................$91182011 Dodge Grand Caravan Stk#C274913A .........$95002013 Hyundai Tucson Stk#SS1419 ...................$95272013 Hyundai Sonata Stk#SC1382 ...................$97322011 BMW 128i Stk#C135304B...........................$98942007 Chevrolet Silverado Stk#G373981B ....$98992014 Hyundai Santa Fe Stk#T744365A........$99002016 Hyundai Elantra Stk#SC1368 ...................$99192015 Jeep Cherokee Stk#C149397C ...............$99992012 Toyota Camry Stk#C316992B ...................$99992012 Nissan Rogue Stk#CP0449A ....................$99992017 Chevrolet Cruze Stk#SP1332 .............$10,9742014 Buick Verano Stk#GS0275Y .................$10,9872012 Hyundai Genesis Stk#C149398B....$10,9992012 Chrysler Town & Country Stk#G290478A $11,095 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539208

PAGE 9

Page 10 www.yoursun.com The Sun | Saturday, August 18, 2018 of Mexico. Believe me, I wish it would stay quiet.Ž And with the National Hurricane Center predicting a lower-thanaverage hurricane season, some may feel themselves becoming more lax on preparedness. People are going to lessen their consciousness or their watchfulness because if the National Hurricane Center is saying its less, then the chances are its going to be less,Ž said Rich Berman, division chief for North Ports Emergency Management. But Ive always said it doesnt really matter what the forecasters predict, its what actually happens. And that one storm will give us a bad day as it did with Irma.Ž Residents should have a 72-hour kit available, which includes everything needed to survive 72 hours trapped in a house. Berman also said if someone is to evacuate, either to a friends house, a hotel or a shelter, they need to alert someone who does not live in the area. Inevitably, after the storm passes, we will get a call saying, We cant “nd Grandma,Ž he said. So we assign resources to “nd her when she may be up the street at a friends house.Ž For storm preparation, residents should also stay up-to-date on the slew of changes made in the county regarding hurricanes evacuations and shelters, or evacuation centersŽ as they are now called. After Hurricane Irma, former FEMA administrator Craig Fugate evaluated Sarasota Countys response and made suggestions on improvements. The county now will open 11 evacuation centersŽ instead of the four shelters they opened last year. Each center will be petfriendly. There will also be rally points residents can drive to and then be transported to the evacuation center. Evacuation zones were changed to evacuation levels, after McCrane said some people got the evacuation zones confused with ”ood zones.Email: lcoey@sun-herald.comSEASONFROM PAGE 1A was trying to unlock the truck door with sticks and a clothes hanger. Powers had reportedly locked the keys in the truck after stopping in front of the property. He said he was picking palmetto berries from the property but admitted he didnt have permission from the landowner, nor did he have a Native Plant Harvesting Permit, according to a press release. Officers found about 20 pounds of saw palmetto berries in the bed of the truck. Deputies learned Powers had an unrelated active warrant in Lee County, the press release stated. He was placed under arrest for petty theft and harvesting an endangered plant without a permit. In a separate case Sunday, a CCSO deputy spotted a white Jeep SUV leaving the Charlotte Flatwoods Park at 15801 Tamiami Trail, with no lights on while driving in the rain. The deputy stopped the driver, Miguel Diego Sebastian, 32, of Fort Myers, and asked for his drivers license, registration and insurance card. Sebastian said he didnt have a drivers license and never had one issued to him, according to an arrest affidavit. While speaking with him, the deputy saw two large canvas bags in the back seat, one of which was open and filled with saw palmetto berries. Sebastian said he didnt have a permit or written permission to harvest the berries from the property, the affidavit stated. The bags contained approximately 50 pounds of berries, which, at $1.25 per pound, would sell for about $62.50, according to the affidavit. The of“cer photographed the berries and they were later destroyed, while Sebastian was charged for having no drivers license, harvesting an endangered plant without a permit, and petty theft. The Native Plant Harvesting Permit application has no cost but must be submitted 14 days prior to the intended date of harvest. Illegal harvesting is a misdemeanor under Florida law.BERRIESFROM PAGE 1A POWERS SEBASTIAN PHOTO PROVIDED BY CHARLES A BAKER III/Hurricane Irma destroyed multiple homes in Polk County last year. FEMA and insurance monies were sometimes not enough for local families to recover. Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776 adno=54539283 $15.00 OFF($ 45 Purchase) $15.00 OFF $45 Purchase. Expires 8/23/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 8/23/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. Cardiac Open Heart Support Group4th Thursday of Every Month 2:30 P.M. adno=54541424

PAGE 10

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 11 ALL PRICES PLUS TAX, TAG, $799 DEALER FEE. NO SECURITY DEPOSIT REQUIRED. VEHICLES SHOWN MAY HAVE ADDITIONAL EQUIPMENT NOT INCLUDED IN PRICING. ALL OFFERS EXPIRE 09/3/18. adno=54541420

PAGE 11

Page 12 www.yoursun.com The Sun | Saturday, August 18, 2018 By GREG GILESNEWS EDITORAjax Paving, a road builder, and Commercial Residential Aluminum, which fabricates aluminum handrails and lanai enclosures, among other products, are expanding their operations. Site and development plans were approved by the Venice Planning Commission earlier this month. Already located in the Triple Diamond Commerce Plaza off Knights Trail Road, CR Aluminum is moving its operation elsewhere in the park to a larger space. It will combine four lots into a 2.3-acre parcel to house a new 30,596-square-foot fabrication facility and of“ce. Parking is planned for 94 vehicles. According to documents “led with the city, CR Aluminum will commence construction immediately upon completion of the permitting process. Weber Engineering and Surveying Inc. are the engineers and Hibner, Levine and Associates are the architects. A public workshop on the project was held March 7, 2018 at City Hall. The Planning Commission approved the site plan unanimously on Aug. 7. Ajax Paving Industries, located on Gene Green Road, is adding a number of buildings with a combined 6,700 square feet on its 69acre property. The buildings include a 2,760-square-foot conference space for employees, and two proposed smaller storage buildings. The petition also allows for a future garage expansion, a future storage building, and future of“ce expansion to support employees and the current asphalt operation. The site was first developed in 1999 with an asphalt plant and associated equipment and stockpiles, an of“ce building and a garage. Its been in continual operation since then, according to documents “led with the city. An existing barn will be used several times per year for training of employees currently working on site. In addition to the site plan amendment, a special exception petition was approved allowing for a 1/2 mile-long crushed concrete road instead of the standard concrete or asphalt surface. A second modi“cation allows the proposed interior plant road to be built 20 feet wide, instead of the standard 24-foot width. Ajax will manage the project. Project engineer is DMK Associates Inc. The special exceptions and amended site plan were approved unanimously on Aug. 7.Two industrial businesses are expanding PROVIDED PHOTOThis rendering of a new 30,596-square-foot CR Aluminum fabrication facility was submitted to the City of Venice. Construction is to begin shortly. Put on your knickers and your golf shirts and get ready to putt your way through Downtown! Teams of four will putt-putt through 9 fun holes in their favorite downtown spots while participating in wacky competitions and enjoying great specials. $20 per person Sign up at Made In Italy or www.visitvenicefl.org/store adno=54537696 Conference Room A/B, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830, Ext. 115 St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2779 Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2998 Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279 As summer continues and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nest ing season. The biggest threats to sea turtle survival are often man-made. Ac tivities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber or red light-emitting diodes (LED) or For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. Early-bird registration is now open for Sarasota Countys 13th Annual Sustainable Communities Workshop on Nov. 29, a day-long event to showcase solutions to creating and maintaining healthy, resilient, thriving communities. for Community SolutionsŽ theme, the workshop will draw together residents, business owners and environmental, economic and social aspects of sustainability. Attendees will learn about the latest strategies, resources, and best practices, and can visit breakout learning sessions. Weve all heard about the environ mental issues we face, but we often dont know what we can do to help,Ž reach coordinator with the countys UF/IFAS Extension and Sustainability Department. At this years workshop, speakers will give their unique perspectives on how we can improve the quality of life in our area.Ž Florida and Sarasota County con tinue to experience rapid population growth and development, with no slowdown in sight. Against that back insight on sustainable approaches to energy use, construction, healthy living, transportation, and more. The 2018 workshop, to be held 8 a.m. to 4:30 p.m. at the Girl Scouts of Gulfcoast Florida Event and Conference Center, 4740 Cattlemen Road in Sarasota Early bird registration of $35 is avail able through Oct. 29, and $45 after. Students pay only $25. For more information, call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54537705 NOW IN VENICE! FLORIDAS PREMIERE SKINCARE PROVIDER Com p p p rehensive p p p atien t-focused dermatolo g g y y services f f or all a g g es € S S k k i i n n d d i i s s e e a a s s e e s s , a a c c n n e e , s s u u n n d d a a a a m m a a g g e e € S tate-o f -the-art skin cancer care € A nti-aging and cosmetic tre a a tments and products 4315 Tamiami Trail Sou th V enice FL 3429 3 Dr. E E l l l i i z z a a a b b b b e e t h h h R ei s inge r Call Us Today! (941) 21 8 8 -5300 Vi s i t us at w ede rm. com m 41 S TAMIAMI TRAIL WOODMERE PARK BLVDJACARANDA BLVDSARASOTA WINE & SPIRITS Conveniently located in the Target/ Bealls Shopping Center between Sarasota Wine & Spirits and Bealls Outlet adno=54539371

PAGE 12

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 13 the Karenia brevis algae bloom currently off the coastline will remain in place until conditions improve, according to the department. Last week, activists lined Venice Beach and other beaches to raise awareness about red tide, posing questions about long term health risks, and how and why red tide has been so persistent. On Monday, Dr. Michael Crosby, president and CEO of Mote, and Dr. Richard Pierce, associate vice president for Research, Senior Scientist and Program Manager at Mote, will make their presentation at City Hall. The public is invited to attend and to speak during the audience participation portion of the meeting. The meeting will also be streamed live online at VeniceGov.com under the MeetingsŽ button. Assistant City Engineer James Clinch is also scheduled to talk about the citys beach outfalls „ previously linked to discussions about beach closures. One of the outfalls was the source of social media inquiries earlier this week after city crews were seen dredging up black muck. On Tuesday, Aug. 14, the city issued a press release stating a stormwater maintenance crew was in the process of removing the old wooden structure at Flamingo Ditch used to contain the ”ow of Outfall No. 5, just south of West Flamingo Drive. Assistant City Engineer James Clinch said the Flamingo Ditch lagoon is considered a healthy water body and provides natural treatment to the water prior to discharging stormwater into the Gulf. This structure was installed in the mid-1990s and had deteriorated beyond repair, creating a ”ow bottleneck during heavy rain events,Ž he said. The City obtained a Field Permit from the Florida Department of Environmental Protection to remove the wooden structure and to restore the outfall to a natural channel, which will get planted with native dune vegetation, Clinch said. This natural outfall channel will function better during rain events, improving drainage in an area which experienced street and structure ”ooding during August 2017,Ž he said. He added the project is scheduled maintenance and is not related to the ongoing red tide event.MOTEFROM PAGE 1A tide marketing plan.Ž Tourist numbers for the “rst week of August showed a signi“cant drop in tourism in the county, Haley said. The numbers were gathered from 110 tourist industry businesses in response to a questionnaire from Visit Sarasota. While the poll was not scienti“cally accurate because of the voluntary responses, the responses did indicate yet another negative consequence of this naturally occurring algae bloom. Dif“culty in breathing when near the beach and a dry, tickling cough are the typical symptoms for most people. For people with COPD or other respiratory conditions, the problems are worse. The current red tide bloom, although active on and off since last October, is not the lengthiest outbreak on record. Outbreaks recorded in 2004, 2005 and 2006 were longer. It will end,Ž Motes president Dr. Michael P. Crosby said about the current episode. It does no good to point “ngers. It is not the fault of the Democrats. It is not the fault of the Republicans. We have learned a lot over the years. We are beginning to develop a forecast system.Ž Concurrently with red tide is a blue algae bloom from Lake Okeechobee, which has been released into the Caloosahatchee River near Fort Myers. Mote scientists say there have not found a scienti“c correlation between the blooms. Red tide is not new, they also pointed out. Spanish explorers reported red tide as early as the 1600s. You can take all the humans out of Florida,Ž Crosby said, but you would still have red tide.ŽANSWERSFROM PAGE 1A By GREG GILESNEWS EDITORVenice Police of“cers responded Tuesday shortly after 11:30 a.m. to an apartment complex on the 1000 block of Capri Isles Boulevard in Venice after a man barricaded himself inside a residence and threatened suicide. According to a Venice Police Department press release: The 911 operator kept the man on the line while dispatching Venice police of“cers to the subjects residence at the Venetian at Capri Isles. About seven police vehicles showed up, along with two “re engines and an ambulance, and police cordoned off the area. For over an hour, police of“cers spoke to the 60-year-old man who was armed with a handgun. A woman inside the apartment (the man was not holding her hostage, according to VPD) then stepped outside. At 12:44 p.m., VPD Of“cer Aleksander Gregoire was able to get the man to put the gun down and come outside. He was taken into custody under the Baker Act for his own protection and transported to an area facility to receive treatment. No one was injured. No charges are pending at this time. His name was not released and a police report was not available at press time.Man barricades himself inside home THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533584 adno=54537349 LEGAL NOTICES FICTITIOUS NAME12 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes Notice is hereby given that the undersigned, desiring to engage in business under the fictitious name of Custom Cabine t Panels, located at 488 Sum merfield Way in the County of Sarasota in the City of Venice, Florida, 34292 intends to regis ter the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice, Florida, this 8th day of August, 2018 Owners name or corporation: Bonnie Morse Mosaics, LLC PUBLISH: August 18, 2018 313558 3604215 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF JOHN C. PEACE, JR. Deceased. File: 2018-CP-003184-SC Division Probate NOTICE TO CREDITORS The administration of the estate of John C. Peace, Jr., de ceased, whose date of death was May 29, 2018, is pending in the Circuit Court for Sarasota County, Florida, Probate Divi sion, the address of which is R. L. Anderson Administrat ion Center, 4000 S. Tamiami Trail, Venice, FL 34293. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent 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 FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, 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 August 18, 2018. Personal Representative: Lori Wellbaum Emery686 N. Indiana AvenueEnglewood, Florida 34223 Attorney for Personal Representative: Lori Wellbaum Emery Florida Bar Number: 071110 WELLBAUM & EMERY PA 686 N. Indiana Avenue, Suite A Englewood, FL 34223 Telephone: (941) 474-3241 Fax: (941) 475-2927 E-Mail: lemery@wellbaumand emery.com Secondary E-Mail: karen@well baumandemery.com Publish: August 18, 25, 2018 281415 3604733 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF PATRICK FRANCIS BURNESS, Deceased File #: 2018 CP 003198 SC Probate Division NOTICE TO CREDITORS The administration of the es tate of PATRICK FRANCIS BURNESS, deceased, whose date of death was June 7, 2018 is pending in the Circuit Court for Sarasota County, Florida, Probate Division, the addressof which is Post Office Box 3079, Sarasota, Florida 34230 The names and addresses of the personal representative and the personal representatives attorney are set f orth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON T HEM All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their NOTICE TO CREDITORS20 claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED T WO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is August 18, 2018. Personal Representative: DAVID SMITH 11494 Blackfin Street Venice, Florida 34292 Attorney for Personal Representative: WAYNE C. HALL, Esquire Email Addresses: wayne@hrlaw1314.com Florida Bar No. 199524 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E Venice, Florida 34285 Teleph one: (941) 480-0999 Publish: August 18, 25, 2018 100437 3604597 NOTICE OFSALE30 E xtra S pace S torage w ill h o ld a public auction to sell personal prop erty described below belonging to those individuals listed below at the location indicated: 1510 S. Tamiami Trl Venice, FL 34293 September 5, 2018 at 12:30 pm Felisha Butler Unit #2078 Household Goods Lindsay Waggoner Unit #5 Household Goods Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may rescind any purchase up until the winning bidder takes possession of t he personal property. Publish: August 18, 25, 2018 401086 3602394 N ot i ce i s h ere b y g i ven t h at E xtra Space Storage will sell at public auction at the storage facility listed below, to satisfy the lien of the owner, personal property de scribed below belonging to those individuals listed below at location indicated: 225 N. Tamiami Trail Nokomis, FL 34275 Sept. 5th, 2018 at 1:30 pm Stephen Szeztaye Household Goods, Furniture, Tools Shawn Jansen Household Goods Robyn Gendreau Household goods, Childrens Toys Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may re scind any purchase up until the winning bidder takes possession of the personal property. Publish: August 18, 25, 2018 332051 3604226 NEEDCASH? HaveAGarage Sale! OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036

PAGE 13

Page 14 www.yoursun.com The Sun | Saturday, August 18, 2018 SPORTS CONTACT US VINCENT PORTELL 941-207-1107 vportell@venicegondolier.com SUN NEWSPAPERSBy VINNIE PORTELLSPORTS EDITORThe 2018 season has yet to of“cially begin for the Lady Indians volleyball team, but theyre already starting off on the right foot. One of four teams to be invited to the Plant Preseason Invitational, Venice had little trouble on its way to winning the invite. The Indians dealt Robinson High School a 3-1 defeat (25-20, 25-18, 22-25, 25-14) and then swept host team Plant High (25-20, 25-22, 25-20). Our offense is incredible,Ž Indians head coach Brian Wheatley said. Weve got kids who can hit at really every position, which is rare at the high school level. Usually, theres one or two players who can hit, but we can put it down with anyone at the net. Were gonna be a really fun team to watch this year.Ž Venice put its depth on display in the preseason invite, with different girls contributing each night in the Indians wins. Newcomer Aja Jones led Venice with a 19-kill performance against Robinson, and Sadie Kluner added nine kills of her own. Against Plant, who made it to the Elite 8 of the 8A playoffs last year, Paradise Gibson had 11 kills, Senna Szczepaniuk had nine kills and Carley Faulkner had eight kills. Even with Venice dropping just one set, Wheatley said he saw that his team is still a work in progress. We have a lot of things we need to correct,Ž he said. We need to be a little more crisp. Were still missing assignments. We need to go back to the serving stripe with a little more con“dence. Just some little things here and there, paying attention to details. But its early in the season, so we have a long ways to go.Ž For a team that still has a lot of work to do in Wheatleys eyes, the Indians were recognized for their hard work with a top-10 ranking in the 2018 MaxPreps High School Volleyball Early Contenders list. Venice is ranked eighth in the country and the only team in the top-10 from Florida. MaxPreps had high praise for the Indians. The Indians lost one starter from a year ago, but 6-1 transfer Aja Jones should “ll in nicely. Coach Brian Wheatly has a lot to choose from with four-year starters Caitlin Montgomery (Wingate pledge) and Paige Canevari leading the way. Also back are three-year starters Paradise Gibson (Stetson pledge), Sena Szczepaniuk, Brooke Wheatley and Tessa Bohn. Add a pair of returning two-year starters Aubrey Duyn and Sadie Kluner and Venice is not just deep, its loaded.Ž However, while winning preseason tournaments and earning high preseason rankings are nice, Wheatley said, the ranking comes largely from the accomplishments of last season. Its a really cool honor.Ž he said. Its not how you start. Wed love to see us on that poll at the end of the season. But just to start there is a great honor. But thats really last years team. Theyre going off what we did last year. This is a new team. I was explaining to the team, last years team won the state championship, not this years team. You cant bank on what we did last year. We have to start fresh.ŽIndians win preseason vollyball invite at PlantVenice is ranked 8th in nation by MaxPreps PHOTO PROVIDED The Venice High girls volleyball team drops just one set on its way to winning the Plant Preseason Invitational. By VINNIE PORTELLSPORTS EDITORIt wasnt pretty from the start in the preseason Kickoff Classic between the Indians and the Plant Panthers at Venice High School. The teams “nished with a 25-25 tie as they chose not to play overtime in a preseason game with lightning in the area. Beginning with a fumble on a 60-yard run by running back Brandon Gregory on the third play of the game, the sloppiness ensued. Venice “nished the game with 15 penalties for 131 yards, fumbled three times and were intercepted two times. Plant had 17 penalties for 104 yards and fumbled twice. The Panthers followed suit on the Indians opening fumble with a fumble of their own on their “rst offensive play of the game. The misstep set up Venice with a 24-yard “eld goal by Zack Sessa to take an early lead. Though Plant tied the game with a “eld goal on the ensuing drive, Venice made the Panthers pay for their next mistake. Another fumble on Plants next offensive snap was scooped up by Venice player Christian George, who ran the ball 7 yards for the “rst touchdown of the game. Before the half was over, Venice capitalized once more on a Plant miscue. Backed up in their own end zone, the Plant punter stepped out of the back of the end zone for a safety. Venice took a 12-3 lead into the halftime break. However, the second half was Plants time to take advantage of mistakes. Two pass interference penalties by the Indians added 28 yards to the Panthers drive and set them up with an easy touchdown with a quarterback sneak by Tucker Gleason. Then, Venice fumbled on its “rst offensive snap. Gleason threw up a heave to Smoke Mungin on the next play for a wide-open 33-yard touchdown to put the Panthers up, 17-12. Two second-half interceptions by Venice quarterback Hayden Wolff stopped two Venice drives, with one coming in the “nal minute of the game. Though the Panthers had the ball with a minute left and 60 yards to go, they were stopped at mid“eld as time expired.Venice ties Plant in sloppy game PHOTOS BY JUSTIN FENNELLVenice defenders take down Plants Britt Barksdale. Venices Michael Trapani makes a long carry in the “rst quarter of Fridays game against Plant. Quarterback Hayden Wol throws a short pass to No. 2 Brian Taylor. Venice outside linebacker Luke Apostolu takes out Plants Walter Wilbon making a throw. Venices Rowan Foskin intercepts a pass intended for a Plant receiver. Brian Taylor makes a carry through the Plant defense.

PAGE 14

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 15 By VINNIE PORTELLSPORTS EDITORThe students at Venice High School have been winning state championships for years, but the 2017-18 school year was one to be remembered. The Indians brought home three team state championships (football, baseball, volleyball) as well as individual state championships in wrestling and swimming. For Venice, it was far and away the most state titles in a year, and one that the city of Venice chose to commemorate. Starting with an email sent to City of Venice mayor John Holic, the city chose to add Champions Way signs underneath the four intersections on Bahama Street leading in to Venice High School. Its good to represent the city in a lot of ways, but this is very special,Ž Holic said at the sign unveiling on Thursday morning. We cherish our students and this is just a small token of appreciation we can show them for the accomplishments theyve had.Ž Though the street in front of Venice High could likely be referred to as Champions Way in the coming years, the of“cial name of Bahama Street will stay the same. For the city, adding the signage was the easiest and most ef“cient way to honor Indians students without delaying the process. I wish I could say it was my idea. It was an email I received,Ž Holic said. With that idea, about the only thing I had to do was “gure out a way to implement that idea without having to go through all the red tape that the government requires for changing a street name.Ž For Venice High principal Eric Jackson, he hopes the decorative signage serves as a reminder to the historic season of Indians athletics in 201718, and also gives a sense of pride as students arrive to school. I think every player who participates in one of these programs should feel very proud of what theyve accomplished here because I cant think of another time in our history in which weve had three state champion teams represent this school,Ž Jackson said. I think its pretty amazing, and I hope that we can repeat it. But knowing that last year was a special year, were going to treasure this moment.ŽVenice honors athletes with Champions Way PHOTOS BY VINNIE PORTELLFrom left to right, City of Venice mayor John Holic, Indians football coach John Peacock, volleyball coach Brian Wheatley and baseball coach Craig Faulkner stand under the newly added Champions Way signage in front of Venice High School. The City of Venice added commemorative signage to four intersections on Bahama Street on Thursday morning to honor the achievements of Venice High students. By VINNIE PORTELLSPORTS EDITORThe 2018 high school golf season of“cially begins next week, and both the boys and girls Indians golf teams are brimming with young players. Returning from a one-year retirement, Marty Tarala returns as the Venice boys golf coach this season. Tarala will be leading a group of 11 players (5 seniors, 1 junior, 4 sophomores, 1 freshman) when the Indians open the season with a match against Charlotte High at Kingsway Country Club this Wednesday. As far as the girls golf team is concerned, former North Port athletic director Cary Willgren, in his “rst season coaching golf, has taken over as head coach of the Venice girls golf team. Following several successful years under former coach Wayne Robertson, Willgren hopes to build a foundation of love for the game with his young group of seven players (1 senior, 1 junior, 1 sophomore, 4 freshmen), starting with a match at Lemon Bay Golf Club this Tuesday against Lemon Bay and Riverview.Boys GolfTarala stepped down last season following what he estimates to be 28 or 29 years as the head coach of Venice boys golf. Longtime assistant coach Brent Pinkerton “lled in last year, but the time commitment proved to be too much while also expanding his business. This season, Tarala is back with Pinkerton as an assistant, and he hopes to continue the success he had before retiring. Its the interactions with the kids,Ž Tarala said on what keeps him coming back. They keep you young and on your toes. Its a great game and its fun to watch them progress, especially if you have some of the kids for four years. To see them come in as a freshman and leave as a senior is exciting.Ž With a couple of four-year players in Dean Badger and Evan Mason along with a deep 11-man team to choose from, Taralas goals for the team are to win 60 percent of their matches and make it to regional play in the postseason. The efforts began over the summer for Tarala as he held informal practices and lessons for anyone who was interested. With “ve underclassmen and a deep pool of players to chose from, Tarala is optimistic about the future of the team, and said he does not have a ranking for his players. Players will compete in qualifying matches throughout the season to have a chance to make the top six players. They look good. We have a lot of promise,Ž he said. Because the nucleus is young, I think we still have some steps to get to where we want to be. They certainly have the potential to do that, but its just the matter of how the season goes.ŽGirls GolfThough hes spent only around a month with the girls golf team, Willgren is already making an impact. Leading an even younger team than the boys, Willgren will be starting three freshmen golfers in his top six this season. Willgren said much of the emphasis in practice has been placed on the girls short game, and its starting to pay off. For instance, number one player Amelia Valery broke 40 for the first time on 9 holes in practice last week, finishing with a birdie on the ninth hole. Another girl chipped in a ball from 20 yards away. According to Willgren, his three returning players have each cut about “ve strokes from their game last season, and he said his freshmen golfers can compete with anyone. But for the girls, the best part is when they can beat Willgren in their weekly chipping contests for a candy bar. They all want me to play and theyre very excited when I dont win,Ž Willgren said. For Willgren, who has coached several high school sports through the years, the focus has been on simply having fun. In his “rst year as head coach, he hopes to build a foundation for the team to build upon. Our goals are to have fun and play a lot of golf,Ž he said. Seriously, just have fun and do the best you can.ŽIndians golf youthful in 2018 Right: Coach Cary Willgren works with freshman Arayah Harliss on the driving range at Pelican Pointe during summer practice. SUN FILE PHOTOSElizabeth Ireland is one of three freshmen on the Indians varsity team this season. In this “le photo, Venice boys golf coach Marty Tarala speaks to his team before a match. Tarala returns to lead the Indians in 2018 after retiring last year.VHS Student Sports Passes on saleFor $50, Venice High students can purchase an all-sports pass for the 2018-19 school year. The student pass will provide entry to every VHS home game for the fall, winter and spring seasons. Passes are available for sale at all student lunches.Coach Flynn to host Just Skills campVenice High varsity boys basketball coach John Flynn and his staff are putting on a basketball camp for boys 6th grade through 8th grade. The “rst ever Just SkillsŽ camp will be held Monday and Thursday from 6 p.m. to 8 p.m. at the Venice Boys and Girls Club for the month of September, with the “rst practice beginning Sept. 6. The cost is $125 for the month and the program is limited to the “rst 30 players. This is a skills-only camp to help improve, dribbling, passing, shooting and an overall better understanding of the game. Email Coach Flynn at Coach”ynny@gmail. com to reserve a spot.Law firm selling ticketsThe Boone Law Firm is selling reserved seats and all-sports passes for the 2018-19 school year that begins Monday. The price for a reserved football ticket is $42, while all-sports passes are $60 for a single pass and $150 for a family pass. Interested parties can call the Boone Law Firm at 941-488-6716, email admin1@boone-law. com or stop by the “rm at 1001 Avenida del Circo, Venice, for more information.Miss Venice FastpitchFall season signups for Miss Venice Fastpitch start today from 9-11 a.m. and continue on Tuesday, Aug. 21 from 5-7 p.m. and Thursday, Aug. 23 5-7 p.m. at Well“eld Softball Complex 1300 Ridgewood Ave., Venice. The fall season runs from August through November for girls ages 4-16. The cost is $125 per player, and new players ages 8 and under are free. Teams typically practice twice a week before games start. Then, teams practice once a week with a chance of playing one or two games Monday through Saturday.Upward Sports offers soccerBeginning in September, Upward Sports will offer soccer practices and games to kids ages 3 years old up to fifth grade. Located at 208 Palm Ave. in Nokomis, the eight-week camp costs $85 per child. If any interested families need more information, email krguerre@ gmail.com. SPORTS BRIEFS COURSES COURSESTo place your ad here, call 941-429-3110adno=50540435 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $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 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Times

PAGE 15

Page 16 www.yoursun.com The Sun | Saturday, August 18, 2018 *On Purchases $300 or more with Furniture Warehouse credit card made between August 18, 2018 and August 17, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by August 2019. Minimum Monthly Paymen ts required. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY AUGUST 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.com*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Hand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99Marble Dining SetFeatures marble table with 2 upholstered chairs and matching bench. $499 SPECIAL PURCHASEStunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofa Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399* SPECIAL PURCHASESofaSouth Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6Port Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 Saturday 11am-9pm and Sunday 11-6pm ONLY!OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE! adno=54541418

PAGE 16

WEEKEND EDITION AUGUST 18, 2018 CONTACT US KIM COOL FEATURES EDITOR 9412071000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN VENUE 3B OPINION 5B RELIGION 9B By SUSAN CAIROGUEST WRITERWhen artist Joanne Stramara injured her hand, she thought her love of painting beautiful tropical art was over. Suddenly, she found she could no longer paint. It happened during hurricane Irma,Ž she said. She was evacuating her home in North Port and by lifting cases of water, suitcases and packing up everything she could “nd, she tore her rotator cuff. I had left Florida during the hurricane and visited my nephew and his wife in Woodstock, Georgia,Ž she said. At “rst, she noticed her shoulder started started to hurt. Then the pain grew worse. When she returned to Florida, she got advice from a surgeon and learned she had a really large tear in her shoulder. She was told that sometimes it takes just a single injury to lead to such a problem. Her entire arm was weak. Since she is right-handed, Joanne thought that painting was out of the question. Stramara had never painted with her left hand, yet she knew she had to bring her left hand back to life. After the surgery, she had no choice because her right hand was immobilized longer than normal. After three months of physical therapy with two more months to go, she started to paint with her left hand. Stramara had painted for 20 years but had never before tried painting with her left hand. The result was both challenging and interesting. Her new creations turned out to be lighter, and very different from her previous work.When right becomes leftAfter injury, artist learns to paint with other hand It can be a challenge to tell if a painting was done with the artists right or left hand. PHOTO BY SUSAN CAIROJoanne Stramara stands next to one of her watercolors that are on display at Jacaranda Trace, Venice until October. This is one of the artists right-handed paintings. IF YOU GOArtwork by Joanne Stramara Venice Art Center Satellite Gallery Second Floor Jacaranda Trace 3600 William Penn Way Venice Florida 34293 Until October 2018 joannestramara.com PAINT | 2BPhyllis Barrett has enjoyed many years of sales and helping to match people to products they would “nd most useful and meaningful in their lives. About a year ago, she took a jog in her career path and ended up “nding new meaning in her own life. Last October, she opened Unvarnished Hand & Foot Co., 925 South Tamiami Trail, on the island of Venice, at the corner of South Tamiami Trail and Amora Ave. There she offers hygienically clean, safe and gentle manicures and pedicures (aka mani/ pedi). I really love doing this and I love the clients,Ž she said. She explained what makes her tick and why shes found meaning in this line of work. She said she enjoys showing her clients care and they like being cared about. I have a lot of repeat customers, and a podiatrist sends patients to me because he knows we use an autoclave here and sterilize our clippers and nippers „ our metal tools,Ž she said. We are not a typical nail salon.Ž Phyllis is a single mother of two grown children and grandmother to four. Her daughter, Tina Alberino (husband Jason) has three girls and one boy, ranging in age from 1 to 10 years old. They live in Wesley Chapel. Phyllis son, Chad Coatney, is 27 and owns Master Movers in Venice. Phyllis, who has lived in Venice since she was age 6, said she was inspired by her daughter to get into their uniqueŽ nail business after having spent many in years in sales. She worked in car sales early in her career, then as co-owner of Venice Auction with Joe LaRaviere from 20032012. She worked brie”y in real estate sales, and later in furniture sales at Coast To Coast, on the bypass, which she ran for just over three years from 2014 to 2017. I started doing nails „ manicures and pedicures „ because my daughter does them and uses the same hygienically safe system,Ž she said. My daughter even wrote two books about the nail business.Ž Phyllis said she and her daughter are sure to follow Florida state law, which includes requiring 20 to 30 minutes between each client. And they do not use foot-soak tubs. We follow safety standards and hygienically focused protocols.Ž She said she had never done nails before and didnt know if she would like it. However, after receiving extensive training at Fashion Focus Hair Academy in Sarasota „ which Phyllis said offers an accredited nail program „ and getting licensed, she began working with clients and is glad she did. She said every other job she had was high stress, but this kind of work is not like sales. It is helping people and is more service-oriented. Many of my clients are in their 70s, 80s and 90s, and I help some of them New career ignites womans caregiving spirit SUN PHOTO BY AUDREY BLACKWELLPhyllis Barrett owns and operates Unvarnished Hand & Foot Co.Riding the South TrailAUDREY BLACKWELL By KIM COOLFEATURES EDITORDog Days Theatre presents two actors who take the heat off summer with their presentation of The Turn of the Screw.Ž Brian Owen as The Man first portrays a narrator who is recounting the story of a governess (Deanna Wright as the Woman) and two children under her care at the direction of their uncle. It seems the uncle is only concerned about their well-being as long as he does not have to care for them. The story takes place in England in 1872. Owens first monologue seems painfully slow in its delivery. Finally, the pace quickens and we meet Miles, the 10-year-old boy who is a key character in this intriguing tale. He is meeting the new governess for the first time and is obviously smart but also devious. He is playing her even as she is withholding information she has on him. He does not know that she has received a letter from the uncle that he has been expelled from his boarding school. But in his change of pace vocally and physically, he sends a powerful message to us in the audience. Is he trustworthy? Perhaps not. Is he quite intelligent? Quite so. Eventually we meet his sister Fiona, a maid in the mansion, the butler and others, including some shadowy beings who perhaps are from the other side.Ž It is a haunted tale after all and many English homes are said to be haunted, especially such stately homes as the one in this tale. While the story is as circuitous as it is chilling, it is the presentation by these two talented actors that serves to add to the drop in the theaters temperature The governess sings a gentle song, is patient with the boy, concerned about the girl and seems an able member of the household. But is she real or possibly a ghost who will care for other children in other homes in other times? The set, by Steven Kemp, contains a fine leather chair suitable for such a manor and a curving staircase. Nothing more is needed as these two players morph from one character into another as the tale progresses. Period appropriate costumes are by David Covach, with lighting by Michael Pasquini, sound by Alex Pinchin and wig design by Michelle Hart. Rachel Morris is the stage manager. The Turn of the ScrewŽ continues through Aug. 26 in the Cook Theatre at the FSU Center for the Performing Arts, 5555 North Tamiami Trail, Sarasota. For tickets, call the box office at 941-351-8000 or visit AsoloRep.orgDog Days Theatre offers chilling version of Turn of the ScrewCAREER | 2B

PAGE 17

Page 2 www.yoursun.com The Sun | Saturday, August 18, 2018 I started painting mermaids and kids swimming and fun subjectsŽ she said. She changed her website to list the non-dominant hand collections of artwork. The results are astonishing. There is a dramatic difference in the type of work she does with her left hand. As her right hand is not yet back to normal, she said she is de“nitely going to do more artwork with her non-dominant hand. Since her surgery, arthritis has settled in her right hand. That is another reason she wants to develop her left hand even more. Her favorite medium is watercolor but she has experimented with other mediums with her left hand. I will de“nitely do more artwork with my left hand in all mediums,Ž she said. Stramara is from Kutztown, Pennsylvania where she studied at Kutztown University, Wyoming Institute and with many local and nationally known art teachers. She is a member of the Venice Art Center. Her artwork is currently on display at Jacaranda Trace, Venice and the Sea Grape Gallery in Punta Gorda.PAINTFROM PAGE 1B PHOTO BY SUSAN CAIROThis is one of the artists recent paintings done with her left hand. to their chair. You have to be gentle, and you have to care. People who are elderly, or who have autoimmune de“ciencies, are being treated for cancer with chemotherapy or are diabetic, are more susceptible to infection and have to be careful where they get their nails treated,Ž she said. Client Deurita Wieczorek had called me and suggested I write about Phyllis and her nail service, thinking people should know the care she takes with people. I go there because I love the care I receive during my mani/ pedi, especially since I have an immune system problem. They use hygienically clean products and offer safe treatment,Ž Deurita said. The basic fees are the same as at most other salons for basic services „ $25 for a basic manicure or basic pedicure, which includes hot towel and foot/leg massage. However, more specialized treatments are available at a higher level and cost $45. If someone has severe calluses, we offer exfoliation and a more extensive leg massage, and those with thick nails require extra care,Ž Phyllis explained. Phyllis business card carries the slogan: Combining spa relaxation with medical values on health and safety in the service of manicures and pedicures.Ž Her website gives even more details about her shop, including descriptions of their no frills natural decor, a relaxing spa atmosphere, medically trained staff, prompt appointments, transparent pricing, stellar customer service, sterilization protocols, four levels of serviceŽ and they sometimes offer workshops on foot care. For more information, call Unvarnished Hand & Foot Co. at 941451-7391. Visit www. unvarnishedsalon.com. Editors Note: Audrey Blackwell writes about the people, places and businesses along the South Trail in Venice. Your suggestions are welcome. Call 941-2071000 or send an email. Service and product information in this column should not be taken as an endorsement of the business.Email: ablackwell@venice gondolier.comCAREERFROM PAGE 1B Mental Health educationFamily-to-Family,Ž a free, 12-session educational program for family, partners and friends of adults living with mental illness, will be offered by NAMI-Sarasota County starting Friday, Sept. 7 through Nov. 30 from 6:30 p.m. to 9 p.m. at Venice United Church of Christ, 620 Shamrock Blvd., Venice. To register, call 941376-9361 or email info@ NAMIsarasotacounty. org. Visit: NamiSarasotaCounty.org.9/11 Ceremony Set for Sept. 11The annual 9/11 Victims and Fallen Heroes Memorial Ceremony will be at Patriots Park, 800 Venetia Bay Blvd., Venice, Tuesday, Sept. 11, 10 to 11:30 a.m. The Braden River Pipe & Drum band will play. Local and state of“cials, “rst responders and Gold Star parents will participate. There will be Presentation of the Colors, Pledge of Allegiance and National Anthem.Venice Museum closed in AugustVenice Museum & Archives will be closed for the month of August. It closes each August for annual repairs and maintenance. The museum will reopen on Tuesday, Sept. 4, with normal hours, 10 a.m. … 4 p.m., Monday, Tuesday, Wednesday. In addition to normal hours, seasonal Saturday hours will begin in October and run through April (11a.m. to 3 p.m. on the “rst and third Saturdays of each month.)Barbershop Singers SoughtThe Barbershop Harmony Society has opened its membership up to women and singers of every age, background, gender, race, sexual orientation, political opinion and spiritual belief. Every person who loves to harmonize has a place in our family,Ž says a recent Society letter. For details, call Lee Frayer, of Sarasota, music director of Venice Gondolier Barbershop Singers Show Chorus, 941-953-3752.Hearing loss group meetsThe HLAA Sarasota/ Manatee Chapter meets at 1:30 p.m. the second Wednesday of each month at the Sarasota North Library, 2801 Newtown Blvd., Sarasota, which has a hearing loop installed and the Chapter provides CART (Communication Access Real-time Captioning), so hearingŽ is not stressful at all. Members and guests are always welcome „ no RSVP required. Visit Hlas.org.Volunteer Drivers NeededITNSunCoast needs volunteer drivers to provide rides to visually impaired seniors and adults. You can help your neighbors maintain their independence and make a big difference in their lives while helping to keep our community safe. If you have an hour or two every week or so, consider driving for us. Mileage reimbursement and other bene“ts are provided. Call 941-364-7530. COMMUNITY NEWS BRIEFSFROM AREA HEALTH EDUCATION CENTERGulfcoast South Area Health Education Center (GSAHEC) welcomed eight local high school students interested in becoming health care professionals for its “rst annual Health Careers Summer Institute. Three jam-packed days included guest speakers, “eld trips, activities, public health research and discussions about health determinants and the uninsured. GSAHECs Director of Student Programs Joan Dixon and summer intern Lauren Sinclair designed the program to provide the students a rare and unique opportunity to explore a variety of health care occupations through visits with local health care professionals and facilities. Sinclair said, Students were able to learn from experienced health professionals, increase their knowledge about health care, and develop effective short and long term educational and career plans.Ž A student participant said, Learning about the many different career choices in the medical “eld opened my eyes to careers I did not see myself being interested in.Ž As a summer intern with GSAHEC, Sinclair used the opportunity not only to complete her required college internship and learn about working with medically underserved patients, but also for a change in scenery to explore Florida and its beautiful barrier islands and beaches. After completing her internship with GSAHEC, Sinclair will earn her Bachelor of Arts and Bachelor of Science degrees in Spanish and Health Sciences, minoring in Latin American and Caribbean studies and Medical Spanish from James Madison University. GSAHEC has been amazing because their mission directly correlates with what I studied in college,Ž Sinclair said. Not only does it “t the public health education internship, but it also has helped me improve my Spanish. I completed the 40-hour medical interpreting training offered by GSAHEC and became a professionally trained medical interpreter.Ž To learn more about Gulfcoast South AHEC, contact Executive Director/CEO Ansley Mora at 941-361-6602 or visit Gsahec.org.Students further health studies at summer institute COURTESY PHOTOTina Trotter, R.N., American Red Cross, left, shows students how to take a persons blood pressure. PROVIDED BY VENICE THEATRETickets are on sale now for what has become the annual appearance of the Ditch“eld Family Singers holiday show. Parents Stephen and Bernice; Nathanael & Regina and their four boys, Andrew, Christopher, Joshua and Timothy; oldest daughter Christin and her husband Andrew Lazo; youngest daughter Stephanie, Michael & and then the youngest son David and his wife Katy with the newest edition to the family, Baby James will perform in concert at the theater at 7:30 p.m. on Friday, Dec. 7 and at 2 p.m. on Saturday, Dec. 8. Known throughout the country for their superb harmonies, rich blend, and genuine family warmth, The Ditch“elds present their 19th Annual Christmas Show. Join this talented family for an uplifting time full of happy holiday memories, nostalgic favorites, and lots of special surprises. For tickets, visit Ditch“eldFamilySingers. com/Christmas-ShowTickets/ You may also call 941-923-2013.Ditchfield tickets go on sale at Venice Theatre All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720078

PAGE 18

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 3 VENUE SUN NEWSPAPERS RELIGION SUNDAYSunday worship, 10 a.m., Our Savior Lutheran, 2705 Tamiami Tr, N, Nokomis. For more info, 941-966-4442 EVENTS SATURDAYMiss Venice Sign ups, 9-11 a.m., Wellfield Softball Complex, 941-400-2718, all girls 4-16 are invited to play. Free train depot tours, 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. VADC Monthly Meeting, Venice Democratic Club Meeting. 10:30 am. Naar Hall. 620 Shamrock Blvd, Venice. Info: 941-275-3244 Meet the Candidates, 2-4 p.m. Venice Community Center. 2035437728,. Talk to the candidates about your issues. Be informed. YOUR VOTE COUNTS MONDAYV-Pack Running Group, Group runs/walks for all ages and paces every M-W-F-Sa, 6-7 am at Centennial Park, downtown Venice. Free. 941-416-3750 Zumba w/MaryLynn, 10 a.m. Mon @200 Tamiami Tr N 34285 (FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba, Yoga, Bodysculpt Yoga w/MaryLynn, 11:15 a.m.&5 p.m.Mon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 mlszerbin@aol.com Zumba,Yoga,Bodysculpt DRUGS FAMILY SUPPORT, SAFE family support for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Road, Venice. Free. 941-493-7504. TUESDAYVenice Toastmasters, Organization Growth or Learn Leadership. Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Pinochle, 1-4 pm,VFW Post#8118,832 E.Venice Ave.,Venice. Tony-941-492-2434.Open to Public. Miss Venice Sign ups, 5-7 p.m., Wellfield Softball Complex, 941-400-2718, all girls 4-16 are invited to play. Venice Stamp Club, Doors open 5:30 p.m. at Venice Presbyterian Church, 825 The Rialto, Venice. All welcome, call 443-416-4062 for info. BINGO, 6PM Tues VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play WEDNESDAYZumba w/MaryLynn, 10 a.m. and 6:15 p.m. Wednesday at Fred Astaire Studio, 200 Tamiami Trail N., 34285. Call MaryLynn at 685-8445, email mlszerbin@aol.com. Wednesday BINGO, Wed Bingo „ 6PM Am Legion 1770 E Venice Ave 941-488-1157 Open to public, food available @4 p.m., fee to play COMMUNITY NEWS BRIEFSSouthWest Music Industry meetsSouthWest Area Music Industry (SWAMI) invites area musicians, promoters and more to an informative meeting that will focus on networking Monday, Aug. 20, 6:30 p.m. at Hotel Venezia, 425 N. U.S. 41 Bypass. Attendees will be able to let members know about their music-related accomplishments, music/band goals, and how SWAMI can help meet their goals. Special guests from area music businesses and organizations will talk about what they offer area musicians and how to get involved. Admission is free to SWAMI members (and their guests); nonmembers pay $5. Contact Barbara Wagner at swamimusic”@ gmail.com. OPEN SAT & SUN 1-4PM 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. Reduced $699,000 Brokers Welcome! (518) 810-5070 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $325K Patty Gilles pie R emax Anchor 941-875-2755 REDUCED COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT BLESSED WITH A LARGE FAMILY? Spectacular custom 2400 SF 4/3/3 w/ formal living-dining area divided, + 18'x22' family room, breakfast nook, 11'x14' screened/tiled lanai + 12'x14' open patio, on lushly landscaped oversized corner lot. NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today LOVELY LAKE VIEWS! PORT CHARLOTTE 3/2/2 Sailboat Waterfront Pool Home! Only Minutes To Charlotte Harbor, Fantastic Water View Of Lake, Well Maintained! $379,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE 41 ROBINA ST. Stunning 4/3/2. Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street Offers A Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility Of Living On The Water, 1 Year Home Warranty At Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar LOVE AT FIRST SIGHT! NORTH PORT 2434 BARTEK PLACEFinancing fell through! Priced for immediate (RE) SALE! Youd expect to see this gorgeous 3/2/2 1900 SF in House Beautiful Magazine! In the quiet, serene, beautiful Woodlands community with quick access to I-75! NOT in ” ood zone. Once you see it, you will never let anyone else buy it! $236K Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY WHY BUILD??? PORT CHARLOTTE This 2295 sq. ft. 3/2/2 w/ Of“ ce, Gourmet Kitchen & Heated Pool Is Updated And Ready For A New Family. Water, Sewer, Split Plan, Tile, Fenced Backyard. No Flood Zone! $349,900. MLS#C7402794 Debra Saunders Allison James Real Estate 941-380-1961 WHAT MORE COULD YOU WANT! 2683 SUNCOAST LAKES PC 33980Four BR, Lake front, pool home. 1974 sq. ft.! Beautifully maintained! Tile ” oors in all main areas, granite countertops and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 PAT WALKER 941-276-4674 REMAX ANCHOR REALTY MAGNIFICENT HOME! Lake Suzy. 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter, Brand New A/C System, Kitchen, Sizable Dinette, Area Opens To A Spacious Covered Lanai and POOL AREA! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench, Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 year warranty! Enjoy Gol“ ng? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000 Sharon Kerr 941-286-7315 € Coldwell Banker Sunstar JUST COMPLETED CUSTOM HOME PUNTA GORDA 3/2/3 WITH POOL Brand New Custom Built Home Located in Popular Burnt Store Meadows. Great Floor Plan w/Top of the Line Features. Must See To Appreciate! $375,000 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=50540388 adno=54537710 Welcome Home REAL ESTATE MAGAZINE www.welcome-home.com call (866) 357-6204 x1222 today for your FREE copy adno=54513876 ADNO=54535961

PAGE 20

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 5OPINION GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com SUN NEWSPAPERS PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 According to OxfordDictionaries.com, the word fake,Ž meaning not genuine,Ž has been around since the late 18th century. About two years ago, according to a BBC News article, it was appended to the word newsŽ when Buzzfeed media editor Craig Silverman identi“ed a small city in Macedonia as the home of more than 100 websites putting out fabricated news stories. Pope Francis Shocks World, Endorses Donald Trump for President,Ž was one of the made-up pieces. It was utterly untrue, as anyone not tipped off just by the title could have discovered in about a minute online. But thats not what President Donald Trump means when he uses the term fake news.Ž When he calls a story fake news, he doesnt really mean its fabricated, because he knows CNN, the New York Times and the Washington Post, to name three of his favorite targets, dont do that; he means it put him in a bad light. How do we know? He essentially said so in this tweet in May: The Fake News is working overtime. Just reported that, despite the tremendous success we are having with the economy & all things else, 91% of the Network News about me is negative (Fake). Why do we work so hard in working with the media when it is corrupt?Ž About me.Ž Not about his policies. Not about his administration. About him. Negative equals fake in his world. We also know what his motive is „ again, in his own words, prior to an interview with Lesley Stahl: You know why I do it? I do it to discredit you all and demean you all so that when you write negative stories about me no one will believe you.Ž Again, about me.Ž Note, too, that he didnt say falseŽ stories. Hes not concerned with truth or falsity, just with how he comes off. If he were truly a champion of the First Amendment, as he has portrayed himself to be, then his administration actually would work so hard in working with the media,Ž as he claimed it does. Instead, reporters see their requests for information and interviews get ignored and they “nd themselves being belittled in press conferences for trying to do their job. And when theres an error in a story, the administration should identify the mistake, provide the correct information and demand a correction or retraction „ and get it, if it was right. The court system is there to address truly egregious errors. Instead, Trump slaps every story he doesnt like with a fake newsŽ stamp and walks away without an explanation, often leaving his staff to deal with the consequences of the story proving to be true. Being able to trot the phrase fake newsŽ out in front of his fans is far more valuable to Trump than seeking a correction and having the media outlet explain in detail why one isnt warranted. He also doesnt want to give the media a chance to appear to be willing to own up to its errors „ something he never does „ thereby undercutting the narrative that they only purvey fake news. Media watchdogs have noted more than 300 times since just before his inauguration that Trump said or tweeted fake news.Ž It has become a chant at his rallies. But if that werent bad enough, he has now started calling the media the enemy of the people.Ž Other presidents have had contentious relationships with the press but all have, however grudgingly, accepted that it has a role to play in the political process. Trumps in”ammatory language is strong evidence that he does not. His words are not those of a democratically elected president whose powers are derived from the same Constitution that guarantees freedom of the press. And they are highly likely to incite someone to do violence against a reporter. Trump will deny responsibility, as he did when people were roughed up at rallies after he said hed like to see that, and even said hed pay the an attorneys fees for anyone who made it happen. And legally he will have no liability. But morally, Mr. Trump, violence perpetrated against the media will be traceable back to the contempt you have shown for it. Stop. Its that time again. Midterm primaries are coming Aug. 28 in Sarasota County, followed by the midterm elections countrywide, on Nov. 6. Something that, this year, is more important than any previous election is that if you truly want to drain the swamp,Ž vote If you havent already registered to vote, do it and then vote The mail-in ballots have been sent out, and phones are starting to blow up with candidate calls, as well as your mailboxes starting to get all the mailers pushing this candidate or that one. It doesnt matter what party you belong to, as everyone has different views, favorite candidates, and party af“liations. What does matter is that you vote The best power you have to help things go your way, is to vote. Sometimes it doesnt always work in your favor but if you dont vote, you have no chance at all in having a say in how things are run, or governed. One of the biggest mistakes people make is to become apathetic about voting, then get all bent out of shape when someone they dont want in of“ce, gets into of“ce. I always hear people complaining about this person or that one, and the fact that they dislike them and the job they are doing; yet, when asked if they voted for the candidate they did like, the answer is usually no. Well, in that case, why complain? You had the opportunity to have a say in things,Ž and you threw it away. Complaining comes naturally, but if you didnt bother to vote, then you really dont have a leg to stand on in the complainingŽ department. Its not as if voting is a hardship. As a matter of fact, we are lucky in this country that we get to vote and have a say in things. There are plenty of countries with dictators, where the people have no say at all. Get with the program, look around and see whats happening all over the world, and you can see the decline of Democracy. Use your power to vote while you still can. With the world going the way it is, maintaining our freedoms and our rights should be uppermost in everyones mind. Voting is a privilege, and your right. You might want to avail yourself of that right. If physically getting out to vote is a problem for you, register online for a mail-in ballot. No problem there ... and then all you have to do is walk out to your mailbox and retrieve your ballot, read it and mark your choices. Follow the directions for mailing it, then walk back to your mailbox and put it in, raise up the little red ”ag and Voila ... youve voted. If you have not registered to vote, then you might want to do that. In Sarasota County, you can now register online. Simply go to www. sarasotavotes.com and click on RegistertoVoteFlorida.gov. Its that simple. That way, you can at least have a say in who might get into of“ce. It may be too late now to register for the primaries, but its not too late for the midterm elections in November. Yet, according to a nationwide nonpartisan source, nearly “ve million people living in Florida who are eligible to vote, arent registered. The question that comes immediately to mind is, Why not?Ž Register, and vote. There are too many of those eligible to vote in this state, and the country, who havent registered or voted. Do your best to help spread the word, to help get people registered, even to help people get to the polls. When voting is a right and gives one the opportunity to have a say in who governs your country, your state, your cities, towns and your schools,why not take advantage of that right? Do what you can to help ensure we keep the right to vote, by being as active as you can. If apathy wins out, can the loss of this particular right be far behind? Where, in most cases, we have little power in this world, my suggestion is to take advantage of the power you do have, in your Power of The Vote.Ž Nothing says you have to campaign, but if that works for you, by all means, do that as well. But, you cant vote if you dont register, so that might just be your “rst move. Take the power and use it. Dont lose it. Vote Meredith W. Nicholson is a regular freelance writer, columnist and photographer for the Venice Gondolier Sun. She can be reached at Thirteen5113@ gmail.com. VENICE GONDOLIER SUN LETTERS TO THE EDITORShort-term rentals are good for the cityEditor: In a recent Gondolier, Greg Giles presents two sides of the same story. On page A1, he reports the “rst increment of City of Venices (CoV) latest effort to raise revenue to cover obligations to her police and “re retirees and to fund civic improvements. On page A5, he describes the ditys expenditures in money and manpower to suppress a signi“cant source of economic activity „ Short Term Rentals (STR). The STR phobia, perhaps based on reports from other locales, is not justi“ed by the Gondoliers regular crime reports which never seem to include bad behavior by visitors during a STR stay. The potential to defray the cost of property ownership with STR income allows future residents to spend more for initial purchases and for improvements that increase the basis for the property tax. STR owners also forego the $25,000 homestead exemption. Owners of STRs pay local people for maintenance and improvements to their properties „ funded by STR income „ which contribute to general economic activity and to the increase in property values, also noted in the Gondolier. Even more than Sarasota County and the State of Florida, the city depends on money brought in from out-of-state visitors. Folks staying for a month or for the seasonŽ tend to set up housekeeping and make their own meals and they dont need any more souvenirs. Folks staying for, say, a week, tend to eat out most of the time and to load up on mementos to take back to their home states. Visit SarasotaŽ hires a contractor to quantify the bene“ts of having visitors (with twice the average income of fulltime residents) who come in to spend freely and then go home. The city hires a contractor to hunt down STR miscreants and to make work for the code enforcers without pausing to calculate the bene“ts that short-term visitors bring. Perhaps the City of Venice should try as hard to understand the economic bene“ts of STR as it does to suppress them.Move airport out of the cityEditor: I have a suggestion to help make Venice a premier community on the Gulf Coast: move the limited use, noise polluting airport to a rural area. Take the land and use it for the general public. Create a tree-shaded festival area with ample parking, picnic tables, grills, and a playground. Dig out a lake with part of it set aside for birds, turtles, etc. Rent canoes and kayaks. Let the kids “sh. Use the diggings to terrace an area for music, dance and theatre productions. Maybe put in a few ball“elds or a frisbee golf course. An extensive area like this is sorely needed in Venice. That brain rattling airport is not.Tim Bultema VeniceLet em Have It MEREDITH NICHOLSON MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees. LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@venicegondolier.com. For more information, call 941-207-1000. OUR VIEWFacts arent fake, and neither is real newsKnow what you should do? Vote, vote, vote

PAGE 21

Page 6 www.yoursun.com The Sun | Saturday, August 18, 2018 Page 7 www.yoursun.com The Sun | Saturday, August 18, 2018 Quality Furniture & Interior Design adno=50527211

PAGE 22

Page 8 www.yoursun.com The Sun | Saturday, August 18, 2018AREA PROPERTY TRANSFERS ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio N6101248 SLD 4 S ESPLANADE ST 34223 ENGLEWOOD 960 ALAMEDA ISLES $90,000 2 2 0 1978 Community Mobile Home Cash 8/7/2018 $93.75 0.92 N6100216 SLD 835 S BROADWAY 34223 ENGLEWOOD 1,008 HORTON ESTATES THE $121,500 2 1 0 1956 None Single Family Residence Conventi onal 8/10/2018 $120.54 0.97 C7401240 SLD 11 S FLORA VISTA ST 34223 ENGLEWOOD 1,280 ALAMEDA ISLES $128,000 2 2 0 1980 Community Manufactured Home Cash 8/7/ 2018 $100 0.95 C7402046 SLD 10406 DEERWOOD AVE 34224 ENGLEWOOD 1,180 PORT CHARLOTTE SEC 062 $139,001 2 2 0 1989 None Single Family Residence Cash 8/9/2018 $117.80 1 D6100968 SLD 7482 ROSEMONT DR 34224 ENGLEWOOD 952 PORT CHARLOTTE SEC 065 $155,000 3 2 0 1984 None Single Family Residence Cash 8/6/2018 $162.82 0.97 N5917191 SLD 6699 SAN CASA DR Unit#L4 34224 ENGLEWOOD 1,028 WATERS EDGE PH 01 BLDG L $157,000 2 2 0 1982 Community Condominium Cash 8/10/2018 $152.72 0.98 D6101708 SLD 617 DOGWOOD AVE 34223 ENGLEWOOD 1,498 FOXWOOD $175,000 2 2 0 1987 Community Villa Cash 8/6/2018 $116.82 1 D5921639 SLD 252 CADDY RD 33947 ROTONDA WEST 1,536 ROTONDA WEST OAKLAND HILLS $160,000 3 2 0 1981 Private Single Family Reside nce Cash 8/7/2018 $104.17 0.89 D6100840 SLD 553 BOUNDARY BLVD 33947 ROTONDA WEST 1,172 ROTONDA WEST PINEHURST $190,250 3 2 0 1997 None Single Family Residenc e FHA 8/10/2018 $162.33 1 N6100464 SLD 286 ANNAPOLIS LN 33947 ROTONDA WEST 1,493 ROTONDA WEST OAKLAND HILLS $217,000 3 2 0 1974 Private Single Family Re sidence Conventional 8/6/2018 $145.34 0.99 D5923944 SLD 8539 GATEWAY CT 34224 ENGLEWOOD 1,627 OYSTER CREEK PH 02 $195,000 2 2 0 2000 Community Single Family Residence Conventional 8/10/2018 $119.85 0.89 N5915248 SLD 115 SMALLWOOD RD 33947 ROTONDA WEST 1,800 ROTONDA LAKES $218,000 3 2 0 2008 None Single Family Residence Cash 8/6 /2018 $121.11 0.94 A4402468 SLD 6118 GILLOT BLVD 33981 PORT CHARLOTTE 2,036 PORT CHARLOTTE SEC 052 $240,000 3 2 0 1989 Private Single Family Resi dence Conventional 8/9/2018 $117.88 0.98 D6101079 SLD 3016 MONTGOMERY DR 33981 PORT CHARLOTTE 1,687 PORT CHARLOTTE SEC 060 $244,000 3 2 0 1987 Private Single Family Re sidence Conventional 8/6/2018 $144.64 0.98 D6101155 SLD 56 BUNKER CT 33947 ROTONDA WEST 1,798 ROTONDA WEST PEBBLE BEACH $249,900 3 2 1 1990 Private Single Family Residen ce Conventional 8/6/2018 $138.99 1 D6101047 SLD 8407 PLACIDA RD Unit#401 33946 PLACIDA 1,272 CAPE HAZE RESIDENCE C 7/9 $252,500 3 2 0 2007 None Condominium Cash 8/8/2018 $198.51 0.99 D6100629 SLD 1145 CAPLES ST 34223 ENGLEWOOD 1,421 BAY VISTA BLVD $259,000 2 2 0 1980 Private Single Family Residence Cash 8/10 /2018 $182.27 1 D6100333 SLD 8491 CREEKVIEW LN 34224 ENGLEWOOD 1,760 OYSTER CREEK PH 01 $254,000 3 2 0 1992 Community Single Family Residence Cash 8/10/2018 $144.32 0.98 C7247149 SLD 10 LONG MEADOW LN 33947 ROTONDA WEST 2,030 ROTONDA WEST LONG MEADOW $272,500 3 2 0 1998 Private Single Family Res idence Conventional 8/10/2018 $134.24 0.99 D6100763 SLD 9446 RUM RUNNER RD 33946 PLACIDA 1,220 GASPARS HIDEAWAY $325,000 2 2 0 1986 None Single Family Residence Cash 8/1 0/2018 $266.39 0.98 D5921263 SLD 1920 PENNSYLVANIA AVE 34224 ENGLEWOOD 1,220 GROVE CITY SHORES $335,000 3 2 0 1968 None Single Family Residence Ca sh 8/8/2018 $274.59 0.96 D6100486 SLD 15380 ALSACE CIR 33981 PORT CHARLOTTE 2,072 PORT CHARLOTTE SEC 081 $345,000 3 2 0 1999 Private Single Family Resi dence Cash 8/9/2018 $166.51 0.97 D5922471 SLD 84 MARINER LN 33947 ROTONDA WEST 1,899 ROTONDA WEST PINEHURST $354,900 3 2 0 2018 Private Single Family Residence Conventional 8/7/2018 $186.89 1 D6100149 SLD 13029 RIDGELY CIR 33981 PORT CHARLOTTE 2,178 PORT CHARLOTTE SEC 095 $370,000 4 3 1 2018 Private Single Family Res idence Cash 8/10/2018 $169.88 0.99 D5923310 SLD 15312 LAKELAND CIR 33981 PORT CHARLOTTE 1,823 PORT CHARLOTTE SEC 082 $379,900 3 3 0 2018 Private Single Family Re sidence VA 8/10/2018 $208.39 1 D6101201 SLD 1315 FORKED CREEK DR 34223 ENGLEWOOD 1,748 OVERBROOK GARDENS $450,000 3 2 0 1977 Private Single Family Residence Conventional 8/8/2018 $257.44 0.98 C7248490 SLD 2100 BAY DR 34224 ENGLEWOOD 2,805 ROLLS COVE $1,140,000 3 3 0 1988 None Single Family Residence Conventional 8/10 /2018 $406.42 0.88 D5921144 SLD 16010 GULF SHORES DR 33921 BOCA GRANDE 2,657 GULF SHORES NORTH 04 $2,200,000 3 3 1 2016 None Single Family Reside nce Cash 8/7/2018 $828 0.92SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioN6100461 Sold 519 ALBEE FARM RD #117 Las Palmas $85,000 2 2 0 1974 Condominium Cash 8/10/2018 94.24 0.89 A4406641 Sold 4956 POMPANO RD South Venice $90,000 2 1 1 1964 Single Family Residence Cash 8/7/2018 97.3 0.78 N6100597 Sold 1027 CAPRI ISLES BLVD #21 Greenview Villas $129,000 2 1 0 1982 Condominium Cash 8/8/2018 173.39 1 N5915662 Sold 647 BIRD BAY CIR #86 Bird Bay $136,000 2 2 0 1978 Condominium Cash 8/7/2018 139.92 0.86 D6100903 Sold 1211 E VENICE AVE East Gate $154,000 2 2 0 1964 Single Family Residence FHA 8/10/2018 143.26 1.03 N6101151 Sold 800 MIRABELLA CIR #101 Mirabella $175,000 2 2 0 2005 Condominium Conventional 8/10/2018 141.7 0.97 A4404143 Sold 1041 CAPRI ISLES BLVD #132 Golf Green $183,000 3 2 0 1997 Condominium Cash 8/10/2018 134.56 1 N6101220 Sold 472 MISSOURI RD South Venice $186,000 2 2 0 1974 Single Family Residence VA 8/10/2018 160.07 1.01 N6100949 Sold 308 LYNBROOK CIR #103 West Preserve At Waterside Village $187,000 2 2 0 2003 Condominium Cash 8/6/2018 137.7 0.9 8 N6101534 Sold 132 PATTERSON AVE Ogburns T B Add To Town Of Osprey $192,000 2 2 0 2004 Single Family Residence Conventional 8/1 0/2018 165.95 1 N6100042 Sold 742 DEVON RD South Venice $197,000 2 2 0 1981 Single Family Residence Conventional 8/7/2018 137.19 0.88 A4208253 Sold 125 SHADY PINE LN Laurel Pines $215,000 3 2 0 1986 Single Family Residence Conventional 8/6/2018 142.57 0.98 N6101032 Sold 252 MARLIN RD South Venice $218,000 3 2 0 1997 Single Family Residence Cash 8/9/2018 150.34 0.97 N5915489 Sold 106 PORTA VECCHIO BND #101 Toscana Isles $235,000 2 2 0 2017 Condominium Cash 8/6/2018 167.62 0.98 N5914837 Sold 182 CIPRIANI WAY Venetian Golf & River Club $239,200 2 2 0 2005 Single Family Residence Cash 8/10/2018 157.58 0 .96 N6100726 Sold 124 BRAEMAR AVE Wexford On The Green $247,500 2 2 0 1999 Single Family Residence Cash 8/6/2018 153.92 0.95 A4206223 Sold 1303 MANGO AVE East Gate $270,000 3 2 0 1965 Single Family Residence Conventional 8/8/2018 171.32 0.93 T3106128 Sold 13831 CAMPOLEONE STREET Not Applicable $272,944 3 2 0 2018 Single Family Residence Cash 8/11/2018 190.47 0.99 N5916446 Sold 980 COOPER ST #401 Island Park $282,500 3 2 0 2006 Condominium Cash 8/9/2018 185.37 0.94 N6100466 Sold 157 HOURGLASS DR Hourglass Lakes $287,500 2 2 0 1985 Single Family Residence Cash 8/10/2018 171.95 0.96 N5915699 Sold 2542 CORTENOVA CT Grand Palm $292,000 2 2 0 2011 Single Family Residence Cash 8/10/2018 167.43 0.97 A4405509 Sold 2898 ARROWHEAD RD South Venice $294,900 3 2 0 2000 Single Family Residence FHA 8/7/2018 154.64 0.98 E2400165 Sold 2049 MESIC HAMMOCK WAY Stoneybrook At Venice $295,010 4 2 0 2018 Single Family Residence Cash 8/6/2018 176.02 0 .95 A4406189 Sold 937 HARBOR TOWN DR Patio Homes Of Chestnut Creek $305,000 3 3 0 1989 Single Family Residence Cash 8/8/2018 165. 22 0.97 A4215601 Sold 11595 BLACKFIN ST Venetia $309,000 3 2 0 2016 Single Family Residence FHA 8/10/2018 155.75 0.98 N6101315 Sold 1128 MISTI CT Venice Gardens $310,000 3 2 0 1983 Single Family Residence Seller Financing 8/10/2018 149.9 1.05 A4179880 Sold 201 TURQUOISE LN Oaks The $310,000 2 2 0 2001 Single Family Residence Cash 8/8/2018 133.51 0.89 A4209336 Sold 12632 RICHEZZA DR Gran Paradiso $316,000 4 3 0 2016 Single Family Residence Cash 8/10/2018 155.51 1 N5916743 Sold 1000 SAN LINO CIR #1011 San Lino $324,900 2 2 0 2008 Condominium Cash 8/9/2018 155.9 0.98 N6101089 Sold 1507 SAN YSIDRO WAY Pelican Pointe Golf & Country Club $340,000 3 2 0 2000 Single Family Residence Conventional 8/10/2018 199.06 0.97 N5916741 Sold 100 AURORA ST E Beach Manor $357,000 3 2 0 1957 Single Family Residence Cash 8/10/2018 250.35 0.89 N6100543 Sold 302 CIPRIANI WAY Venetian Golf And River Club $379,000 3 2 0 2006 Single Family Residence Conventional 8/8/2018 176.03 0.97 N6101081 Sold 150 FIESOLE ST Venezia Park $385,000 3 2 0 1968 Single Family Residence Cash 8/8/2018 215.93 0.81 N6101504 Sold 264 BENEDETTO CT Nokomis $399,134 3 2 1 2018 Single Family Residence Conventional 8/8/2018 193.38 1.3 N6101140 Sold 1441 GLENEAGLES DR Waterford $400,000 3 2 0 1989 Single Family Residence Cash 8/10/2018 164.61 0.96 A4215336 Sold 808 GOLDEN POND CT Rivendell The Woodlands $425,000 3 2 0 2004 Single Family Residence Cash 8/8/2018 177.01 0.9 8 A4207792 Sold 2022 CORDES ST Cordes Cove $430,000 3 2 1 2018 Single Family Residence Cash 8/8/2018 192.48 0.98 A4410448 Sold 13333 CARAVAGGIO CT Gran Paradiso $450,000 4 3 0 2018 Single Family Residence Cash 8/6/2018 176.33 1 T3103796 Sold 5612 CANTUCCI ST Not Applicable $451,695 3 3 1 2018 Single Family Residence Conventional 8/10/2018 215.09 0.91 A4205752 Sold 11805 HUNTERS CREEK RD Grand Palm $452,752 3 2 0 2018 Single Family Residence Conventional 8/7/2018 190.31 0.97 N6101505 Sold 12386 SAGEWOOD DR Grand Palm $455,365 3 2 1 2012 Single Family Residence Conventional 8/9/2018 203.93 1 A4410205 Sold 13596 TRENTINO ST Islandwalk At The West Villages $459,079 3 2 1 2018 Single Family Residence Conventional 8/6/ 2018 177.32 1 A4207278 Sold 1180 ORANGE AVE Hidden Bay Estates $475,000 3 2 0 2017 Single Family Residence Conventional 8/8/2018 234.22 0.9 8 N5916070 Sold 19664 COBBLESTONE CIR Stone Walk $489,500 4 3 0 2011 Single Family Residence Cash 8/6/2018 187.19 0.98 N6101479 Sold 13287 CALIMENTO STREET Islandwalk At The West Villages $541,574 3 3 0 2018 Single Family Residence VA 8/8/2018 217.67 1 A4404793 Sold 29 LANDLUBBER LN Southbay Yacht & Racquet Club $545,000 3 2 0 1984 Single Family Residence Cash 8/10/2018 222.1 8 0.95 T2832703 Sold 400 BEACH RD Gulf Point $600,000 2 2 0 1957 Single Family Residence Cash 8/10/2018 301.36 0.9 FROM STATE COLLEGE OF FLORIDAGraduates of the Physical Therapist Assistant (PTA) program at State College of Florida, ManateeSarasota (SCF) took the National Physical Therapy Exam (NPTE) for PTAs in July, and all 18 from the class that graduated in 2018 passed on their first attempt. It is the third consecutive year that all of the PTA graduates have passed the exam on their first attempt. The PTA program, accredited by the Commission on Accreditation in Physical Therapy Education, requires rigorous coursework and has limited acceptance. All students in the PTA program must meet the requirements for the Associate in Science degree. Students who want to apply for the program must attend an information session to be considered for acceptance. Applications will be accepted Jan. 1-March 1 for the program that begins in fall 2019. The NPTE is offered four times a year to give students ample opportunity to pass the test and become eligible for licensure. Once licensed, the graduates can begin their careers. In Florida, PTAs earn a median annual salary of $62,710 as of May 2017, according to the Bureau of Labor Statistics. For more information on SCFs PTA program, contact Matthew Connell, program director, at ConnelM@SCF.edu. To apply, visit SCF. edu/PTA.Physical Therapy Assistant grads earn high pass rate Coras Giving Fund benefitCoras Giving Fund, second annual Golf Scramble Tournament to bene“t Pediatric Cancer Research will be Saturday, Sept. 29 at Waterford Golf Club, 1454 Gleneagles Drive, Venice. Shotgun start is at 8:30 a.m. Pre-register for golf by Aug. 29 by contacting Pat Corrao at 941-800-7180. Lunch only is available for non-golfers. There will be a live auction, raf”e and prizes. September is pediatric cancer awareness month.Meet the CandidatesIndivisible Venice is sponsoring a Meet & Greet the Candidates Saturday, Aug. 18, 2-4 p.m., at Venice Community Center, 326 Nokomis Ave. to help people get to know the people who are running for some of the most important seats in 2018. Contact indivisiblepeople”17@gmail.com; visit: Fl17indivisible.com.Democratic Club meetsThe Venice Area Democratic Club will meet Saturday, Aug. 18, 10:30 a.m., at The United Church of Christ, Naar Hall, 620 Shamrock Blvd., Venice. The public is invited. Call 941-275-3244; email: VeniceDems@ gmail.com; visit: VeniceDemocrats.com.Peace Pole Event at Venice GardensOn Sunday, Aug. 19, 7:30 p.m., join Venice Peace Project members as they dedicate a Peace Pole at Venice Gardens Community Center at 714 Shamrock Blvd. All are invited and welcomed. Peace is for everyone.On Golden Pond at PlayersThe classic play by Ernest Thompson, On Golden Pond,Ž is playing now through Aug. 19 at The Players Centre For Performing Arts, 838 North Tamiami Trail, Sarasota. For tickets ($18 regular, $14 students 24 and under with valid ID) and more information, call 941-365-2494 or visit: ThePlayers.org.Biotech Open House setThe biotechnology program at State College of Florida, ManateeSarasota (SCF) will host an open house 4-6 p.m. Aug. 22 Building 26, Room 220, at SCF Bradenton 5840 26th St. W. Contact Dr. Matt Thomas, program director, at thomasm1@SCF. edu or 941-752-5624.Lifeguard hours for Sarasota CountySarasota County announced beach lifeguard operational hours have been extended on all guarded beaches from 10 a.m. to 6:45 p.m. as of May 27. Those hours will be in effect through Labor Day weekend. Sarasota Countys guarded beaches are Lido Beach, Siesta Beach, Nokomis Beach, North Jetty Beach, Venice Beach and Manasota Beach. Call Sarasota County Contact Center, 941-8615000; visit: SCGov.net.Amateur Radio ClubTamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month at the U.S. Coast Guard Auxiliary, Flotilla 86, 1200 Harbor Drive South, Venice, at 7 p.m.. Contact Jim Shortill, 941-485-7327. The Club administers FCC Amateur Radio License testing the second Saturday of the month at Jacaranda Public Library, 4143 Jacaranda Blvd., Venice, at 10 a.m. Contact Don Jansen, 941-223-1129. Visit: TamiamiARC. org.U.S. Coast Guard Auxiliary seeks volunteersFlotilla 86 of the USCG Auxiliary serving the Venice and beyond, seeks interested volunteers to join its ranks. USCG Auxiliary members are volunteers augmenting United States Coast Guard missions. The non-military Auxiliary has no law enforcement authority. It promotes boating safety upon inland and coastal waters primarily through boater education, free vessel safety inspections and patrols. Flotilla 86 holds open meetings the first Tuesday of the month at the training center, 1200 Harbor Drive South, Venice. Fellowship is at 6:30 p.m.; formal meeting is at 7 p.m. Call: 941-488-1900. BREAKINGNEWS!Log onto www. s unnew s paper s .net for the late s t update s.

PAGE 23

adno=54537714 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54537716€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54537712 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54537713adno=54537715 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! The Sun | Saturday, August 18, 2018 www.yoursun.com Page 9RELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERS RELIGION NEWS BRIEFSBy REV. KEVIN SIMONSGUEST WRITERVenice Nazarene Student Ministries led a group over to Venice Church of the Nazarenes sister churches in Nassau, Bahamas, to help build and remodel portions of their churches. The youths partnered with Victory Chapel Nazarene and Metropolitan Nazarene on the island of New Providence. They spent eight days, from July 20 to July 28, painting, cleaning and reconstructing the upper room of the church. The youths purchased air-conditioning units to be used during the hot summer months. The islanders can now use that space to have Sunday school, childrens ministry activities and church meetings. Victory Chapel Nazarene began knocking out walls and reconstructing its sanctuary after “ nding out its roof was caving in. Venice missions team members helped with the demolition of some walls and with the roof shingles. They also had the privilege of engaging with teens from the Nassau area who were participating in what was called a youth conclave.Ž During the conclave, about 80-100 students from the area came together for three days to learn about topics such as Body Shaming,Ž Careers in the Maritime Industry,Ž Mutual Funds,Ž Discipline in Education,Ž and more. The experience was life-changing for the Venice group to make new friends and to see what other cultures are dealing with on a daily basis. Rev. Simons is youth pastor at Venice Church of the Nazarene. AWANA Ministry runs at Calvary Bible Church, 1936 E. Venice Ave., through September, 6:30-8 p.m. The club meets Wednesdays and is for children in grades K-3 through eighth grade. Since 1977, children have been taught Biblical truths and respect for parents in a structured and caring environment. Call Pastor Jones, 941-486-7070; visit: CBCVenice.com. Kate DeSantis, of Venice, has published the book How Faith and Fun can Make Your Marriage and Business Complete.Ž For more information, email desantisKate@ gmail.com. Mental Health education: Family-to-Family,Ž a free, 12-session educational program for family, partners and friends of adults living with mental illness, will be offered by NAMI-Sarasota County starting Friday, Sept. 7 through Nov. 30 from 6:30 p.m. to 9 p.m. at Venice United Church of Christ, 620 Shamrock Blvd., Venice. To register, call 941-376-9361 or email info@NAMIsarasotacounty. org. Visit: NamiSarasota County.org. A free Friendship Lunch will be served at Emmanuel Lutheran Churchs Fellowship Hall, 790 S. Tamiami Trail, 11 a.m. -1:30 p.m., the second Wednesday of the month now through December. All are welcome. For more details, call 941-488-4942. Venice Peace Project holds meditation the third Friday of the month (Aug. 17) at West Blalock Park, 5-6 p.m. The practice is simple. Sit in silence and meditate, pray, hold good thoughts, whatever you are inspired to do in silence for peace. Bring a blanket or chair, sunglasses, hat and water. Visit: VenicePeaceProject.org. One Christ Won City, which has served our area with the love of Jesus Christ for nine years, sponsors public prayer every Tuesday at noon to pray at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from many churches join in prayer. It begins with corporate prayer and breaks into small groups for individual prayer at 12:30-12:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the first, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480. MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.-noon. To volunteer, call 419-202-6114. All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. Our Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:30-7:30 p.m. Thursdays. Call Marisa, 941-355-3680, ext. 305, email mpufta@ccdis1.org. St. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magnifiers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404. Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@comcast.net or 941-497-6337. Sarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-3558011; visit: SarasotaJewishChorale. org. PHOTOS COURTESY OF SUSAN KOHNSTAMSusie Holleran exhibits some of her artwork when celebrating her birthday after services at The Jewish Congregation of Venice. Susie is a descendant of pioneers who settled in Florida generations ago and of a Rabbi who founded the Jewish community in the 17-18th century in Barbados.Susie Holleran shows her works of artChurch youths help renovate Bahamian church COURTESY PHOTOAustin Sprick, back row left, Bill Wilcott, Anthony Williams, Wyatt Witkowski, Rico Moreno; Sabirna Doby, second row left, Alex a Dunsmore, Michael Nickerson, Kaitlynn Nickerson, Ben Simons, Dustin Wilcott, Meghan Simons, Tina Rice; and the Rev. Kevin Simons, front row left, Kileigh Rice, Alayna Simons, Victoria St ephenson, Waverly Witkowski and Makena Moreno prepare to take a missions trip to Nassau, Bahamas. PHOTO COURTESY OF REV. KEVIN SIMONSBefore renovations at the Victory Chapel Nazarene and Metropolitan Nazarene Church, Nassau, Bahamas. The renovations were done by members of the Venice Church of the Nazarene Student Ministries group. PHOTO COURTESY OF REV. KEVIN SIMONSAfter renovations were completed at the Bahamian church.

PAGE 24

Page 10 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018PUZZLE ANSWERSPuzzles on pages 25-26 SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD WITH BOB JONES2018 Tribune Content Agency, LLCWEEKLYBRID G E Q UIZ A N S WER S Q 1 North-South vulnerable, as South, you hold: K 9 8 6 3 K 10 4 K J 4 3 2 NORTHEASTSOUTHWEST 1 Pass1 Pass 2 Pass?What call would you make? AWe all recognize the reverse, but what now? Your first priority is to show five cards in your major. Bid 2S. This bid is forcing, but it doesnt promise or deny a good hand. Q 2 East-West vulnerable, as South, you hold: AK 7 3 Q 9 7 Q K J 10 8 5 SOUTHWESTNORTHEAST 1 1 1 3 ? *Pre-emptiveWhat call would you make? APartners bid does not promise a five-card suit, but you should raise anyway. Bid 3H. Q 3 Both vulnerable, as South, you hold: A7 4 7 6 Q 10 8 4 3 2 K JPartner passes and so does right-hand opponent. What call would you make? AWe wouldnt open a weak twobid in first or second seat with two control cards outside of our suit. That doesnt apply when partner is a p assed hand. Bid 2D. Q 4 North-South vulnerable, as South, you hold: A5 K 2 A10 9 4 K J 10 7 3As dealer, what call would yo u make? AThere is no real alternative to opening 1NTwith this hand. Othe r sequences are too awkward. Q 5 East-West vulnerable, as South, you hold: J 9 4 3 2 AK Q 5 3 Q J A SOUTHWESTNORTHEAST 1 Pass1NTPass ?What call would you make? AThis hand is not strong enough to bid 3H. Bid 2H. Q 6 Neither vulnerable, as South, you hold: 5 2 K Q 10 5 4 Q 9 8 2 K J NORTHEASTSOUTHWEST 1 2 2 Pass 3 Pass?What call would you make? APartner knew we had five hearts and 10 points and still only bid 3H. I t is close as to whether or not w e should continue to game. We like 4H. (Bob Jones welcomes readers responses sent in care of thi s newspaper or to Tribune Conten t Agency, LLC., 16650 Westgrove Dr., Suite 175, Addison, TX 75001.)SOLUTION TO GOREN BRIDGE By KIM COOLFEATURES EDITORWithin three hours or fewer of Venice, there is an array of unique places where one can buy lederhosen and dirndls, gourmet marshmallows, homebrewed beers and ciders before or after a zipline experience and meeting with a rhinoceros. The rhino and assorted other animals are on the ground level of the Central Florida Zoo. The lederhosen, marshmallows and craft-brewed beers and cider are in nearby Sanford. Finding good lodging is no problem. I stayed at the Westin at Lake Mary but a check with AAA or any of the hotel-booking sites will yield an abundance of places to stay with varying prices and amenities. The Westin features a Don Shula Steakhouse where one can get breakfast, lunch and dinner. A pool, “tness rooms plus a concierge ”oor and several meeting rooms make the hotel perfect for reunions, weddings and meetings. There was a wedding at the hotel the weekend of my visit as well as what seemed to be at least three different meeting groups. After checking in and unpacking, I met my fellow travelers in the lobby for a trip to the Central Florida Zoo & Botanical Gardens, which features animal encounters with a giant tortoise, a giraffe, rhinoceros, porcupine, otters, brown bear and more. There is a reptile building and a crocodile feeding experience plus goats and parrots and a show featuring exotic birds introduced by one of zoos aviary experts. Situated in a tree-“lled site, the zoo is open daily from 9 a.m. to 5 p.m., except on Thanksgiving and Christmas. Experience an Aldabra Tortoise encounter, otter training, a crocodilian feeding and even the opportunity to be a zookeeper for a day. Private VIP tours can be arranged that take one behind the scenes. Such private experiences need to be booked in advance but certainly make for a unique adventure. Other adventures are above ground at the zoo, which offers a ropes course and more than one zipline adventure. In 2007, the site was granted the status of a Botanical Garden. Located in a protected wetland, the grounds are maintained by a crew of horticultural people who maintain a butter”y garden, health and wellness garden, succulents, spiny plants and wild”owers. A special area for small children even includes a mini ropes course for these aged 4 and older. Founded in the 1920s, the zoo is at its third location. The address is 3755 W. Seminole Blvd., Sanford. Admission is $19.50 for those 13-59, $13.75 for those 3 to 12 and $15.95 for those 60 and older. There is an additional charge for the ropes course and zipline adventure. Parking is free. For additional information, visit: CentralFloridaZoo.org. For dinner that “rst night, we headed to Hollerbachs Willow Tree Cafe for oompah music by Schunkelabend with Jimmy & Eckhard. Tasty German fare included German appetizers such as assorted cheeses and meats, potato pancakes with applesauce and a Riesenbrezw, a gigantic Bavarian pretzel served with sweet mustard and other tasty sauces on a dinner plate because it is that large. Next came red and white cabbage and a sausage platter „ Wursteller. Because there were six of us, we shared the Kings Feast: several wursts, Leberkase, Nurnberger, Knockwurst, Kassler Heaven and Earth potatoes, Kase Spatzle, sauerkraut and sweet Rotkohl, Eisbein (roast pork shank) and other meats. The menu includes a variety of salads, soups and sandwiches. The company also offers a German clothing store and a German delicatessen, “lled with German goodies. They could have “nished us off with any one of their desserts. Instead, they brought mini mousse cups to the table. That was just enough sweetness as we all headed back to the Westin to prepare for a ride over to New Smyrna Beach, a drive-on beach, like Daytona. We had free time in the town, which has charming stores. Then we had lunch at the newly renovated Flagler Tavern. Not only does the tavern have a street-side porch with plenty of seating but also a second-”oor covered balcony with an even better view. The upstairs is especially fun with chairs at the bar made from old whiskey barrels, a ceiling made from antique ”oor boards found in the buildings attic and an old church pew that serves to separate the indoor dining area from a waiting area. Old oars further enhance the divider. Our group ate outside overlooking the towns main street. Seafood was high on the menu ranging from a scallop-pizza on ”atbread to a large lobster tail. Hamburgers and chicken “ngers and other classics complete the menu. After lunch, we rode over to Canal Street on the mainland side of the Intracoastal for time in the streets historic district and a visit to The Hub on Canal, an artists cooperative featuring the work of some 80 artists. Dinner was at Shulas and included its signature steaks followed by bread pudding and Key Lime pie for dessert. We were late to bed that night and then up bright and early to have breakfast at the Tennessee Truf”e in Sanford. Iced tea with the chefs lemon syrup was a treat. Turns out a Tennessee truf”e is an herb grown in Tennessee and imported by the chef of this restaurant for use on many of his signature dishes, including the mornings eggs and biscuits and really good French toast. No Truf”e hogs needed to “nd this herb. Black Hammock Airboat Tours was our next destination. Our little group of six plus six others “lled one of the sites two larger airboats for an outing on what we learned was an alligator-“lled lake. We enjoyed an hour cruise and the sight of many gators. The bonus was seeing an osprey nesting up in a very tall tree and the sighting of about six bald eagles. Time for another meal. This time, it would be at the Sanford Brewing Company where host Bo Hallowes took us into the back-room brewery where the company brews a good variety of craft beers and has acquired two distributors in the area. Lunch fare features the Beer Cheese Philly plus burgers and salads as well as some variations on standard fare such as Bag of Fries topped with beer cheese, fried pickles, beer cheese pretzel bites and fried kettle chips drenched in bleu cheese fondue. There were several selections of craft beers and also some brewed ciders. After lunch, we were among the “rst to ride the LimoCycle, which has new owners. It sort of looks like an open sided bus with a bar on each side, although nothing was served on this tour. Riders face the center of limoŽ and pedal as the driver counts down to the starts and stops. There are plans to serve drinks on board in the future as they do on such pedal limos in other cities. Dinner that night would be a special adventure aboard the 105-foot Barbara Lee, operated by Rivership Cruises out of Sanford. The three-hour cruise was on a sternwheeler and featured a salad bar, live entertainment, small dance ”oor and dinner selections of Prime Rib, Tropical Chicken, Chicken Marsala, Salmon Fillet, Entree Caesar Salad or Roasted Vegetable Lasagna. Iced tea, coffee were included and there was a full bar. The ship was built in 1986 and refurbished in 2012. The top deck is a great place for sightseeing during daylight hours. This time of year, it was light for most of the “rst hour of our evening cruise along the St. Johns River. The price for the Saturday night dinner/dance cruise is $60.75. A four-hour luncheon cruise on Thursdays is $58.12 and the threehour luncheon or Sunday brunch cruises are $46.78 each. For reservations, call 321-441-3030 or toll-free 800-423-7401. After one more night at the Westin, the group headed to Wekiva Island for kayaking, canoeing and sunning along the Wekiva River at Longwood. Our group was there for three nights. If ones time is limited, drive over in the morning, enjoy lunch at the brewery, dinner at Hollerbachs and an airboat ride the next morning after breakfast and before lunch at Flagler, a drive along New Smyrna Beach and then home in the afternoon. That is the beauty of living in this part of Florida where the state is only about 150 miles wide. We can make day drips to Disney, Daytona, Palm Beach, Fort Lauderdale or 250-year-old Sanford with its gourmet marshmallows at the Wondermade Cafe, 214 E. First St. For those who dare, the cafe also offers corn bread ice cream as well as more traditional ”avors.Email: kcool@venicegondolier.comZip over to the Zoo, more at Sanford PHOTOS BY KIM COOLBlack Hammock Airboat Tours in Oviedo oer daily airboat tours. The ropes course oers several challenges that take about 90 minutes to conquer. In this photo, a man walks on moving planks. Bird shows are on the list of several daily oerings at the Central Florida Zoo at Sanford.

PAGE 26

Page 12 www.yoursun.com The Sun | Saturday, August 18, 2018 L H I H J L L M L L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 Bryan Land Services LLC Lic. /Ins. Free Estimates I M M P H H L L P N P H Hadno=50540453

PAGE 27

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 13 R S R C R T S P P T T P P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941-889-814719 Years Experience Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R T T R T T P Padno=50540454

PAGE 28

Page 14 www.yoursun.com The Sun | Saturday, August 18, 2018PHOTO ALBUMCONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@ venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. PHOTO COURTESY OF CHRIS SKELTONBob Peters, of Nokomis, remembers the U.S.S. MaineŽ battleship that was accidentally sunk by the U.S., then blamed on Spain by the U.S. to start the Spanish-American War in 1898 when the U.S. took over Cuba 90 miles away from one of the three memorials in Key West, Florida. COURTESY PHOTOThe Bitter Ends sailing ladies kayak from Evies Restaurant in Osprey to Midnight Pass and back, with a little rain along the way, a dip in the Gulf and a great lunch at Evies. The happy kayakers are: Nancy Marik, standing left, Karen Williams, Jean Ozimek, Gloria Casey, Beth Anderson. Pam Miller, Donna Koval, Jill Joos, and Jerri Rupert, seated left, and Sherry Beck. COURTESY PHOTOKen Conrad celebrates his 75th birthday in July with Bret & Lori Sitch; Janet Rodgers; Keith, Ken, Pat, Keith Jr. & Misty Conrad at Lucarellis Italian Restaurant. COURTESY PHOTOSylvia Turner, member of the Bitter Ends, demonstrates how to make a perfect light pastry called Choux pastry, used for lled hors doeuvres and eclairs. Sylvia plied her cooking skill to fellow members Gloria Casey, Wendy Murray, Ann Carroll and Ethel VanDamm. COURTESY PHOTO Pam Miller of Venice achieves her goal of climbing to new heights recently while vacationing in Kelowna, British Columbia, when yboarding. It takes a lot of balance to stay aloft and the Core and Balance class Pam attends at Venice YMCA helps her tremendously to enjoy this type of extreme sport. COURTESY PHOTO William Smith, families and friends gather at Allegro Bistro for a reunion. PHOTO COURTESY OF CATHY LINDERNancy Helminski Huntoon sings Im in the Mood for Love,Ž dressed as May West, to Larry Dossat, at his birthday celebration July 28 at Allegro Bistro. PHOTO COURTESY OF JACARANDA TRACE Ruth Schuetz and her sister Elsbeth Conners enjoy a beautiful day in a quaint down in Switzerland. Elsbeth participates in the Step On It Program at Jacaranda Trace, designed to keep seniors moving and healthy. Residents collectively count their steps with a goal to go across Switzerland. Elsbeth and Ruth decided to go Switzerland and emailed photos of the trip and counted their steps as part of the program. Step On It is designed to help with balance and improve mood and energy levels. Their next goal is to cross Italy! PHOTO COURTESY OF LYNNE VERNA The above sunset at Bay Indies is beautiful. OIR #88005920 Tamiami Trail South | Venice, FL 34285Village On The Isle is the ideal island retirement destination. Enjoy life surrounded by fun, friendship and ful“llment, plus the security of 5-star on-site health care„for life. Join us for an event or schedule a tour. Call 1941-451-6552 or visit www.VillageOnTheIsle.com/blissadno=54537444

PAGE 29

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 15 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18305$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18630$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J19132$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 6MT2.5i 6MT, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! JFA-01 #U 181024SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i CVT 5-DOOR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JLB-01 #U181013 Lease as low as$172/mo.36 months 10,000 miles per year $1,986 due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDB-01 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 Subaru PremiumCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More!. JRD-11 #U18743SALE $23,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio Sport starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $389 per month,36mo/10K per year.$3,499 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,36mo/10K per year$4,200 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1807 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JL UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALE adno=54541419

PAGE 30

Page 16 www.yoursun.com The Sun | Saturday, August 18, 2018 By JAMES RUFUS KORENLOS ANGELES TIMESYour employer might contribute to your retirement account or help pay for health insurance. But will it help you set up an emergency fund? Or offer you a loan of a few thousand dollars when your transmission breaks down? If you work for Comcast Corp., yes. The Philadelphiabased telecom and entertainment giant is rolling out those and other benefits to its more than 160,000 workers at NBC Universal and other subsidiaries through a new Comcast-backed benefits firm. Its the latest example of a big employer looking to involve itself in employees financial lives by offering not just education and counseling but real money. Founded this year by Comcasts venturecapital arm, bene“ts “rm Brightside announced last month that it would offer loans through San Diego “rm Employee Loan Solutions. The loans of $1,000 to $2,000 will be available to most employees, do not require a credit check and are paid back through payroll deductions. With an interest rate of 24.9 percent, the loans are more expensive than the typical credit card but are dramatically cheaper than other types of debt available to borrowers with bad credit or little credit history. Payday loans in California, for instance, come with annual interest rates topping 400 percent. When unexpected expenses come up, we want employees to have a more affordable option than taking a costly payday loan or a hardship withdrawal from the 401(k) plan,Ž said Shawn Leavitt, a Comcast executive who oversees employee benefits. So-called financial wellness benefits have become increasingly common parts of corporate benefits packages but until recently were focused mostly on educating older workers as they prepare for retirement „ think seminars on 401(k) investment options. Now, theyre expanding to include services that help workers avoid the costly consequences of cash-flow problems: bank overdraft fees, late fees and high-interest loans. The bene“ts dont cost employers much, and they may substitute for something workers would prefer „ actual raises, which are still rare despite record-low jobless rates. Employee Loan Solutions loan program, called TrueConnect, is already offered through nearly 1,000 employers, many of them public agencies, but company co-founder Doug Farry said Comcast is the largest employer so far. And as Brightside seeks to expand and offer bene“ts services to more big “rms, the loans could soon be available to many more workers across the country. I think Comcast jumping in on this is going to drive a lot more awareness,Ž Farry said. Theres little doubt there is ample consumer demand for short-term loans. While payday loan volume has fallen slightly in recent years, Californians have been taking out a growing number of expensive consumer loans. Last year, Californians borrowed more than $1.1 billion in larger installment loans with interest rates of 100 percent or higher „ more than double the $388 million borrowed in 2012. Installment loans typically are made for at least $2,500 and are structured to be paid back over a year or more, causing borrowers to repay many times the loan amount. Farry said some employers simply havent realized that their workers are among those borrowing at such high interest rates, but that becomes apparent once an employer starts offering TrueConnect. Between 10 percent and 20 percent of workers take out loans, often to pay off more expensive types of debt, he said. Other companies, too, are working with employers to offer similar services. In December, Walmart, the nations largest private employer, announced a deal with San Jose start-up PayActiv that lets employees get paid instantly, up to eight times a year, for hours theyve already worked instead of having to wait for payday. At the time, Walmart human resources executive Jacqui Canney said the service would help provide more stabilityŽ to workers and empower them to be all they can be when they are at work serving our customers.Ž PayActiv Chief Executive Safwan Shah said the deal put his company on the map and helped him secure more corporate clients. Last week, PayActiv announced its service will now be available to more than 600,000 employers that work with payroll giant ADP. Before Walmart, we knocked on doors for “ve years,Ž he said. People would say, Good idea, but who else is using it? Wed say, A small company in Trenton or a hospital in Baton Rouge. Walmart is a different dynamic.ŽNeed a loan? Forget the corner payday lender „ your boss has you covered PHOTO PROVIDED BY DREAMSTIMEEven as employers seem reluctant to raise pay, as evidenced by persistently slow wage growth, companies are increasingly interested in oering so-called nancial wellness benets „ including small loans and payday advances. adno=50540466 Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 CNAs: Full Time & Weekends Nurses: PRN adno=50540465

PAGE 31

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 17 adno=50540467 Apply in Person (Preferred) or send Resume: 4290 JAMES ST., UNIT 8PORT CHARLOTTE, FL 33980or call 941-743-4466 Southwest Restoration is a Full-Service Restoration and Remodeling Contractor. Family Owned and Operated by Todd and Ryan Provencal. We have been serving homeowners, businesses & Property Managers across Charlotte, Lee & Sarasota Counties since 1988. We offer a multitude of services relating to restoration and renovation including: Water Damage Restoration, Mold Remediation, Kitchen Remodeling, Bathroom Remodeling, Countertops, Flooring & Cabinets. EMPLOYMENT OPPORTUNITY! NOW HIRING! Experienced Carpenter/Tiler (Not a Supervisor Position) with Knowledge in All Other Aspects of Residential Construction (Painting, Drywall, Texture, Wood Floor & Trim Carpentry ETC) Valid FL Drivers License Required.adno=50540469 Quality Healthcare is an Equal Opportunity Employer Title VII of the Civil Rights Act of 1964, as amended, protects applicants and employees from discrimination in hiring, promoti on, discharge, pay, fringe bene“ts, job training, classi“cation, referral, and other aspects of employment, on the basis of race, c olor, religion, sex (including pregnancy), or national origin. Religious discrimination includes failing to reasonably accommodate an employees religious practices where the accommodation does not impose undue hardship. For more information please visit http://www.eeoc.gov/Career OpportunitiesFull Time with Great Bene“ts€ Cook Full time. The quali“ed candidate must have at least 2 years Long Term Care experience as a cook. Preferred candidate will have Serve Safe Certi“cation a requirement for this individual is to be knowledgable as to AHCA, Federal/ State regulations for the Dietary Dept. and Food Sanitations standards. Previous experience as a supervisor is required. € Floor Tech PRN € CNAs 1st & 2nd Shifts, sign on bonusApply In PersonQuality Health Care 6940 Outreach Way € North Port (941) 426-8411 Fax Resume 941-423-1572 E-mail Resumeqhccnp5@verizon.net EOE / DFWPMore Infoqualityhealthcarecenter.net/contact-us/careers adno=50540470 CNAFull-time DISHWASHERS SERVERSAll Shi sHOUSEKEEPING SECURITY Welcome to the home of award-winning senior living in Venice, Florida. Aston Gardens At Pelican Pointe is in the heart of Venice just minutes from the best shopping, entertainment and medical facilities. Rich in local culture and appreciated for its world-class amenities, Venice is an amazing city to enjoy in your retirement years. Offering Independent Living, Assisted Living and Memory Care, our secured dementia and Alzheimers community, Aston Gardens At Pelican Pointe offers the best value in affordable, carefree, senior living. Everything we do is focused on providing you the very best in senior living. Its all right here! By Discovery Senior LivingAt Pelican Pointe Equal Opportunity Employer, including disabled and veterans.For Job Details:CURRENT OPENINGS at our Venice Location 1000 Aston Gardens Drive Venice, FL 34292 941-2401010 Assisted Living Facility License AL#10612APPLY IN PERSONwww.astongardens.com/senior-living/ /venice/aston-gardens-at-pelican-pointe/career-center adno=50540393 To sell media and digital products to Local Professionals throughout Charlotte and Lee Counties. Minimum of 2 years quanti“able outside sales experience with digital and media experience preferred. Salary plus commission. €Health insurance €Paid time off €401(k) €Training €Stable and secure company with advancement opportunities adno=50540392

PAGE 32

Page 18 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018By CATHY CUNNINGHAMPIONEER PRESS (TNS)Have you ever stopped to think about how many items in your home are connected to the internet? If you have (or even if you are doing it just now), have you stopped to wonder why? The umbrella term for all these connected appliances, electronics and other devices is smart.Ž We are living in the age of the smart home, smart car, smartphone, smart remote, smart thermostat, smart fridge ƒ well, you get the idea. So, what does all this smartnessŽ do for us? Sure, it might allow us to adjust our thermostats when we are a thousand miles away on vacation or enable our microwave ovens to respond to voice commands. But just how secure are all these internet-enabled devices? Not very, according to two internet security experts with whom I spoke. One of those experts is Bruce Schneier, fellow and lecturer at the Harvard Kennedy School of Government and author of the forthcoming book, Click Here to Kill Everybody: Security and Survival in a Hyperconnected World.Ž We prefer our software full of features and inexpensive „ at the expense of security and reliability,Ž Schneier said. And because our appliances, electronics, cars, medical equipment and other devices essentially have become general purpose computers, they are now at risk for the same hacks as any other computer that runs internet-based software. We now have millions of computers „ in the form of devices „ connected to the internet,Ž said Matthew Green, an associate professor of computer science at Johns Hopkins University. This interconnectivity is known as the Internet of Things, he said. These computers are all vulnerable,Ž Green said. They all have software running on them and unfortunately, not all of it was written by the best software developers. And to make matters worse, the software often doesnt get updated.Ž Both Schneier and Green pointed to the largest distributed denial-of-service attack (DDoS), which happened in October 2016 and infected computers with malware, known as botnets, to bombard servers with traf“c until they collapsed. Hackers took down Twitter, Net”ix, Reddit, CNN and many other websites around the world for almost an entire day, both Schneier and Green said. What was the innocuous conduit for accomplishing this majorly disruptive feat? Webcams, DVRs and home internet routers with weak passwords and poorly written software „ much like the ones you and I have in our homes today. The problem, Schneier said, is that, You have no way of knowing if your device is affected by this (or any other) botnet and you kind of dont care. And there is no way to patch it. It will be a member of that botnet until you throw it away, which could be a decade from now.Ž He added, Once computers start affecting the world in a direct and physical manner, there are real risks to life and property. And the market wont resolve this.Ž Think disabled cars, purposely interrupted pacemakers and the shutdown of electrical grids. There are only two ways to “x the problem. Customers must demand it, which, Schneier asserts, wont happen because customers dont really know whats going on. Governments also should pass laws ensuring that device manufacturers build and update their products to reduce software vulnerabilities, he said. So, why is it that everything seemingly is moving toward becoming a part of the Internet of Things? Because its cheaper to make appliances and other devices with smart technology than not, Schneier said. Today, the cheapest way to make a refrigerator (or any other appliance or electronic device) is to grab a general purpose CPU chip off the shelf and build all the functionality into the software,Ž he explained. But that CPU chip comes with internet connectivity, messaging services, video software, a microphone „ whether the manufacturer wants it or not.Ž What can consumers do to protect against a hack? Its really, really hard to know what software is running on smart devices like fridges, ovens, thermostats, doorbells and in smartphone apps (to name just a few),Ž Green noted. Greens advice for consumers includes: € If you are buying something on Amazon from an overseas company youve never heard of, theres a good chance there is some sort of security vulnerability you should be worried about. € If you connect a device to your Wi-Fi network, you should assume the device is a risk to the security of everything else on the network. € You should look into whether a device has a software update mechanism and if it does, you should look at whether the software updates automatically or manually. € If you dont need Internet-of-Things functionality and there is another option, take it. Schneiers guidance? Demand that the government regulate this,Ž he said.How to stay secure when all your devices rely on the Internet of Things By NICOLE VILLALPANDOAUSTIN AMERICAN-STATESMAN For a long time, weve known that cats (speci“cally, their feces) can carry toxoplasmosis. That can infect pregnant women and their fetus and could affect the eyes or the brain of the baby. Pregnant women are told to have someone else in the house deal with the kitty litter. But what about dogs, birds and farm animals? Would the same caution about pregnant women avoiding feces be true? Recently, there have been a few cases of pregnant women or children contacting a disease from dogs „ speci“cally pregnant dogs or newborn puppies. You see, pregnant dogs, or dogs in heat, can carry a disease called brucellosis. They also can pass it onto their puppies through the birth canal. Humans tend to get it by handling newborn puppies or helping in the delivery of the puppies. Dr. Sina Haeri, director of perinatal research and co-director of maternal fetal medicine at St. Davids Womens Center of Texas, says brucellosis can cause people to have a fever, joint weakness and fatigue. Pregnant women could miscarry if they are in the “rst trimester. Later on, they have a higher risk of preterm labor and stillbirth. Doctors will want to monitor the mothers cervix closely for signs of preterm labor as well as monitor the fetus throughout the pregnancy. We dont have enough data about birth defects from brucellosis, Haeri says. Contacting brucellosis from dogs, though, is rare. In Haeris career here (he also works in the Marble Falls and Fredericksburg area) and in rural North Carolina, he has seen seven cases. None of them were contracted from dogs. Instead, they happened after a pregnant woman helped a sheep, goat or cow deliver their babies. His most recent case was caused by a goat biting her pregnant human helper during labor. Most farm animals, however, can be vaccinated against brucellosis. Women also should avoid performing those animal birthing and breeding activities during pregnancy. Pregnant women also should not handle dogs giving birth or their newborn puppies. Brucellosis is not something that doctors will screen for. If you are pregnant and have been exposed to birthing farm animals or dogs, let your doctor know about that if you have unusual fever or joint pain. The treatment would be a six-week course of two antibiotics. Toxoplasmosis from cats is much more of a concern. Haeri calls it the bane of my existenceŽ and the No. 1 reason why women get referred to him by their obstetricians. The screening for toxoplasmosis comes with a lot of false positives. If you have a negative reading, you can be sure it is negative. If you have a positive one, dont panic, and dont make any drastic decisions „ you and your baby might not have it. See a specialist for further screening. Haeri encourages women to exercise good caution. Most indoor-only cats are probably “ne; outdoor cats are typically the carriers of toxoplasmosis. If you cannot get someone else to clean the kitty litter, wear a mask and gloves, and wash your hands afterwards.Are dogs dangerous to pregnant women and unborn babies? By ALICIA RANCILIOASSOCIATED PRESSNEW YORK (AP) „ Jimmy Fallon remembers a summer a few years back when it seemed everybody was reading Gone GirlŽ by Gillian Flynn. Everyone had that book. If we had people over, or went on vacation poolside, people had that book wrinkled and curled up. I read it with my wife and we read every chapter together and wed be like, (Gasps) This is great! It was the worlds smallest book club,Ž he laughed. This summer, Fallon decided to expand his book club of two to include his late-night audience. In June, he launched Tonight Show Summer Reads.Ž Fallon presented “ve book options on his show and instructed viewers to go online and vote for their favorite. The results exceeded his expectations with 140,000 votes. The winner was Children of Blood and BoneŽ by Tomi Adeyemi. Any way to engage the audience and to do stuff with them is always more fun,Ž said Fallon. He also enthusiastically tracked how the books performed on Amazon after a mention on his show. The company con“rms he had an impact. When a celebrity decides to get behind a book, we generally see a lift in sales,Ž said Chris Schluep, an editor at Amazon. For instance, Children of Blood and Bone has been selling well this year. But the week after Jimmy Fallon selected it as the “rst Tonight Show book club selection, it sold nearly three times the number of print, Kindle and Audible books that it had sold in the previous week at Amazon.Ž Fallon isnt the only celebrity to follow in Oprah Winfreys footsteps with a book club. Reese Witherspoon has made such a success of her monthly literary picks that publishers are now putting Reese stickers on her selections. Its fantastic and we have a great experience,Ž said Witherspoon, who has bought the rights to many of her picks to adapt for “lm or television. One of her selections, Little Fires EverywhereŽ by Celeste Ng will be a limited series on Hulu starring Witherspoon and Kerry Washington. The Oscar winner has also partnered with the audio producer-distributor Audible on audio recordings of her selections. Emma Roberts has turned her lifelong love of reading into a pet project she calls Belletrist. A website and social media for Belletrist celebrate all things books. Each month they feature a new book to read and even an independent book store to check out. Belletrist is my baby,Ž said Roberts, who runs the site with her partner, Karah Preiss. She says there is no criteriaŽ for books she features because her personal taste is so varied, but she does tend to learn toward highlighting female authors. She wants to create a community for Belletrist followers to share thoughts and ideas about what they read. Sarah Jessica Parker is so committed to reading that shes partnered with the American Library Association to share her own suggestions. The goal, she says, is to not only get people to read but to also support their own local libraries. When Parker was approached by publishing house Hogarth to start her own imprint, her respect for writing initially made her think it wasnt a good idea. I didnt think I had the experience and had too much respect for people whove been in publishing for a long time,Ž she said. But Parker then thought it could be a way to help champion works in the literary “ction space which isnt always as commercial. The “rst novel printed by SJP for Hogarth, A Place for UsŽ by Fatima Farheen Mirza, is a New York Times best-seller. Parker said she also enjoys posting about books on social media because its a safe topic. Books are the one thing I can talk about on Instagram thats not controversial,Ž she said. Everybody wants to talk about their favorite books or their feelings about books and share title recommendations. I mean, its a huge exchange of information and enthusiasm and its really the easiest part of my relationship with social media certainly.Ž Like Witherspoon, Roberts and Parker are open to the idea of giving a book they recommend the Hollywood treatment. One of the most exciting things about reading is thinking about how to bring it to life. Im always imagining the show or the movie. Were in an exciting time,Ž said Roberts. Parker stresses her goal “rst and foremost is to help the author. Im in it really for the genuinely purest of intentions „ to introduce new authors to readers. And if the opportunity exists for there to be a discussion about any television or “lm rights, I would certainly enter in to those conversations. But that isnt in any way my incentive.The rise of celebrity book clubs helps Amazon salesJimmy Fallon, Reese Witherspoon following in Oprah Winfreys wake with book clubs of their own HONSThis combination of photos shows actress Reese Witherspoon, center, with two cover images of novels she selected for her book club, Something In The Water, by Catherine Steadman, left, and Eleanor Oliphant Is Completely Fine,Ž by Gail Honeyman. Witherspoon is one of several celebrities who have book clubs.

PAGE 33

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 19BY AMERICAS TEST KITCHENIts hard to believe that the well-loved combination of cake, cream and strawberries could be anything other than perfection, but soggy cake, squishy cream, or bland, underripe berries can easily ruin this heavenly trio. We wanted a sturdy multilayer cake with a “rm “lling and unmistakable strawberry ”avor “t for a starring role„a berry-“lled showpiece that could serve a formal occasion. We quickly realized that layers of tender butter cake couldnt support a substantial strawberry “lling, so we developed a chiffon-style cake that combined the rich ”avor of a butter cake with the light-yet-sturdy texture of a sponge cake. For a bright, prominent fruit “lling, we made a berry mashŽ with half of the berries and then reduced the macerated juice in a saucepan (with a little kirsch) to help concentrate and round out the ”avor. The remaining element „ the whipped cream „ presented one “nal challenge. When the cake was assembled, the cream squished out the sides and the layers fell apart. To correct this problem, we reduced the number of layers from four to three and forti“ed the whipped-cream “lling with cream cheese for a “lling that stayed put. Sliced berries were the perfect “nishing touch for this spectacular summertime cake. If your berries arent very sweet, use the higher amount of sugar in the “lling.Strawberry cream cakeServings: 10-12 Start to finish: 2 1/2 hours Cake: 1 cup (7 ounces) sugar 1 1/4 cups (5 ounces) cake ”our 1 1/2 teaspoons baking powder 1/4 teaspoon salt 5 large eggs (2 whole, 3 separated), room temperature 6 tablespoons unsalted butter, melted and cooled 2 tablespoons water 2 teaspoons vanilla extract Pinch cream of tartar Filling: 2 pounds strawberries, hulled (6 cups) 4-6 tablespoons sugar 2 tablespoons kirsch Pinch salt Whipped Cream: 8 ounces cream cheese, softened 1/2 cup (3 1/2 ounces) sugar 1 teaspoon vanilla extract 1/8 teaspoon salt 2 cups heavy cream, chilled Adjust oven rack to lower-middle position and heat oven to 325 F. Grease 9-inch round cake pan or 9-inch springform pan, line with parchment paper, grease parchment, and flour pan. Reserve 3 tablespoons sugar in small bowl. Whisk flour, baking powder, salt, and remaining sugar together in bowl. Whisk in 2 eggs and 3 yolks, melted butter, water, and vanilla until smooth. Using stand mixer fitted with whisk attachment, whip egg whites and cream of tartar on medium-low speed until foamy, about 1 minute. Increase speed to medium-high and whip whites to soft billowy mounds, about 1 minute. Gradually add reserved 3 tablespoons sugar and whip until glossy, soft peaks form, 1 to 2 minutes. Using rubber spatula, stir one-third of whites into batter. Gently fold remaining whites into batter until no white streaks remain. Transfer batter to prepared pan and smooth top with rubber spatula. Bake until toothpick inserted in center comes out clean, 30 to 40 minutes. Let cake cool in pan on wire rack for 10 minutes. Remove cake from pan, discarding parchment, and let cool completely on rack, about 2 hours. Halve 24 of best-looking berries and reserve. Quarter remaining berries, toss with sugar in bowl, and let sit for 1 hour, stirring occasionally. Drain berries in fine-mesh strainer set over bowl and reserve juice (you should have about 1/2 cup). Pulse macerated berries in food processor until coarsely chopped, about 5 pulses (you should have about 1 1/2 cups). Simmer kirsch and reserved juice in small saucepan over medium-high heat until syrupy and reduced to about 3 tablespoons, 3 to 5 minutes. Add reduced syrup and salt to macerated berries and toss to combine. Set aside. When cake has cooled, fit stand mixer with whisk attachment and whip cream cheese, sugar, vanilla, and salt on medium-high speed until light and fluffy, 1 to 2 minutes, scraping down bowl as needed. Reduce speed to low and add cream in slow, steady stream; when almost fully combined, increase speed to medium-high and whip until stiff peaks form, 2 to 2 1/2 minutes, scraping down bowl as needed (you should have about 4 1/2 cups). Using long serrated knife, cut two horizontal lines around sides of cake; then, following scored lines, cut cake into 3 even layers. Place bottom cake layer on platter. Arrange 20 strawberry halves, cut sides down and stem ends facing out, in ring around perimeter of cake layer. Pour half of pureed berry mixture (about 3/4 cup) in center, then spread evenly to cover cake. Gently spread one-third of whipped cream (about 1 1/2 cups) evenly over berry layer, leaving 1/2-inch border around edge. Top with middle cake layer, pressing lightly to adhere (whipped cream layer should become flush with cake edge). Repeat with 20 strawberry halves, remaining berry mixture, and half of remaining whipped cream. Top with remaining cake layer, pressing lightly to adhere. Spread remaining whipped cream evenly over top and decorate with remaining strawberry halves. Serve. (Cake can be refrigerated for up to 4 hours.) Nutrition information per serving: 582 calories; 315 calories from fat; 35 g fat (21 g saturated; 1 g trans fats); 217 mg cholesterol; 326 mg sodium; 60 g carbohydrate; 2 g “ber; 43 g sugar; 7 g protein. For more recipes, cooking tips and ingredient and product reviews, visit https://www. americastestkitchen.com. Find more recipes like Strawberry Cream Cake in Perfect Cake .ŽYou really cant go wrong with cake, cream and strawberries HONSThis image provided by Americas Test Kitchen in July 2018 shows the cover for the cookbook Perfect Cake.Ž It includes a recipe for strawberry cream cake. (Americas Test Kitchen via AP) CARL TREMBLAYThis undated photo provided by Americas Test Kitchen in July 2018 shows a strawberry cream cake in Brookline, Massacusetts. This recipe appears in the cookbook Perfect Cake.Ž BY AMERICAS TEST KITCHENOur spicy beef taco bake packs all the great texture and ”avor of taco night into an easy one-dish meal that could easily be prepped ahead of time. We used 93 percent lean ground beef instead of the usual 90 percent because we found that excess grease pooled on the bottom of the dish if stored overnight. We ”avored the beef with onion, garlic, chili powder, and oregano, blooming the seasonings in oil to bring out their complex ”avors. Both the chili powder and some Ro-tel tomatoes gave this dish multilayered heat. Layers of Colby Jack cheese helped to bind the beans and the meat. Taco shells broken into pieces and even more cheese made the perfect topping. If you cant “nd Ro-tel tomatoes, substitute one 14.5-ounce can diced tomatoes, drained, and one 4-ounce can chopped green chilies, drained, reserving 6 tablespoons of the tomato juice and 2 tablespoons of the chili juice. Colby jack cheese is also known as CoJack; if unavailable, substitute Monterey jack cheese. Be sure to buy 93 percent lean ground beef or the “nished casserole will be too greasy. Serve with sour cream, chopped red onion, shredded lettuce, and/or salsa.Spicy beef taco bakeServings: 6 Start to “nish: 50 minutes (40 minutes active) 1 tablespoon vegetable oil 1 onion, chopped “ne Salt and pepper 3 tablespoons chili powder 4 garlic cloves, minced 2 teaspoons minced fresh oregano or 1/2 teaspoon dried 1 1/2 pounds 93 percent lean ground beef 2 (10-ounce) cans Ro-tel Diced Tomatoes & Green Chilies, drained with 1/2 cup juice reserved 2 teaspoons cider vinegar 1 teaspoon packed brown sugar 1 (16-ounce) can refried beans 1/4 cup minced fresh cilantro 6 ounces colby jack cheese, shredded (1 1/2 cups) 12 taco shells, broken into 1-inch pieces 2 scallions, sliced thin Adjust oven rack to middle position and heat oven to 400 F. Heat oil in 12-inch skillet over medium heat until shimmering. Add onion and 1/2 teaspoon salt and cook until softened, about 5 minutes. Stir in chili powder, garlic, and oregano and cook until fragrant, about 1 minute. Add ground beef and cook, breaking up meat with wooden spoon, until no longer pink, 3 to 5 minutes. Stir in half of tomatoes, reserved tomato juice, vinegar, and sugar. Bring to simmer and cook until mixture is very thick, about 5 minutes. Season with salt and pepper to taste. Meanwhile, combine remaining tomatoes, refried beans, and cilantro and spread evenly into 13 by 9-inch baking dish. Sprinkle 1/2 cup colby jack over the top. Spread beef mixture into baking dish and sprinkle with 1/2 cup colby jack. Scatter taco shell pieces over top, then sprinkle with remaining 1/2 cup colby jack. Bake until “lling is bubbling and top is spotty brown, about 10 minutes. Let casserole cool slightly, sprinkle with scallions, and serve. Nutrition information per serving: 499 calories; 215 calories from fat; 24 g fat ( 10 g saturated; 2 g trans fats); 95 mg cholesterol; 1383 mg sodium; 36 g carbohydrate; 7 g “ber; 5 g sugar; 37 g protein.Turn taco night into an easy one-dish meal with beef bake HONSThis image provided by Americas Test Kitchen in July 2018 shows the cover for The Complete Make-Ahead Cookbook.Ž It includes a recipe for a spicy beef taco bake. CARL TREMBLAYThis undated photo provided by Americas Test Kitchen in July 2018 shows a spicy beef taco bake in Brookline, Mass. This recipe appears in The Complete Make-Ahead Cookbook.Ž

PAGE 34

Page 20 www.yoursun.com The Sun | Saturday, August 18, 2018 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 T urnyou r trashinto cash! Advertise youryard sa l e! 2010 PROFESSIONAL MOBILE HOME OWNERS ASSOCIATION, comprising 992 homes, and annual revenues of $2 million annually, is requesting proposals from CPA firms, with at least three years auditing experience with Community Associations, and providing Consolidated Financial Statements, and an Audit Report, to their Board of Directors. Our year end is December 31, 2018. Our company has two entities, a non-profit co-op and a for prof it Real Estate Brokerage Firm. BE SURE TO TELL US WHY WE SHOULD ENGAGE YOU! Proposals must be received below by September 15, 2018 Park Manager Venice Isle Home Owners Inc. 603 Roma Rd Venice, Fl 34285 The engagement must be completed and delivered by 11:00AM March 15, 2019. RE C EPTI O NI S T Full Time needed for busy Real Estate Attorney Real Estate exp helpful but will train. Send resume to cbruce@sarasotaclosings.com 2020 CLERICAL/OFFICE TICKET CLERK NEEDED f or Shell Mine. Must Have Good People Skills, Experience w/ Microsoft Word & Excel and be A ble to Work in a High Paced Env ironment. 941-391-3200. 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: PRN Apply: solarishealthcare.vikus.net ADVERTISE! CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 2030 MEDICAL COOK FULL TIME THEQUALIFIEDCANDIDATEMUST HAVEATLEAST2 YEARSLONGTERMCAREEXPERIENCEASA COOK. PREFERREDCANDIDATEWILL HAVESERVESAFECERTIFICATION AREQUIREMENTFORTHISINDIVID-UALISTOBEKNOWLEDGABLEAS TOAHCA, FEDERAL/STATEREGU-LATIONSFORTHEDIETARYDEPT.ANDFOODSANITATIONSSTAN-DARDS. PREVIOUSEXPERIENCEAS ASUPERVISORISREQUIRED. FLOOR TECH PRNCNAS1ST& 2NDSHIFTSSIGNONBONUSApply in Person: QUALITY HEALTH CARE 6940 Outreach Way North Port, FL (941)426-8411 FAX RESUMES TO: (941)-423-1572EMAIL RESUMES TO: qhccnp5@verizon.netEOE DFWPqualityhealthcarecenter.net/ contact-us/careers www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 08/20 LPNwkds 08/20 CNA08/20 Med. Asst. 08/20 2050 SKILLED TRADES CARPENTERS f or F ram i ng, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg EXPERIENCEDCARPENTER/TILER(NOTASUPERVISORPOSITION) W/KNOWLEDGEINALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, DRYWALL, TEXTURE, WOODFLOOR& TRIMCARPENTRYETC) VALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! LOCAL ESTABLISHED DUMP TRUCK COMPANYISSEEKINGTOFILL2 POSITIONS. MUSTHAVEVALIDANDCLEARCDL; 2 YEARSDUMPTRUCK EXPERIENCEREQUIRED. CALL941-628-5227 TOAPPLY. MANAGER TRAINEEwith Tire Store Experience. $600 $900 Per week. Call 941-639-5681 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2070 SALES CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING PERSON in private home on Pine Island. P/T, Seniors Welcome. 239-283-8920 G ARBA G E TRU C K-TRA S H SLINGER 3 days/wk. Mon., Wed., Thurs., 7am-3pm. Must Have Own Transp. Starting $11/hr after 30 days $12/hr. Call 941-815-6208 or 941-2769578 para-espanol IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Preformed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 PERSON to wor k i n 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 2100 GENERAL TRUCKDRIVER HEAVY EQUIP. OP MIn. 2 yrs exp. Call for directions 863-494-4147 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. HELPWITH Small Jobs Around the House Needed in Venice. Great for Student. Please Write P.O. Box 444 Venice Fla. 34284 Findthe perfect companion inthe Classifieds! 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative 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 REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 08/18/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE ENGLEWOOD SAT., 8/18, 12PM…3PM SUN., 8/19, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Alan Craig941-303-3876 SAT.. 8/18, 10AM-1PM TUES., 8/21, 9AM…1PM WED., 8/22, 10AM…1PM FRI., 8/24, 10AM…1PM 60 COQUINA LN. $699,000. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Janet Shawen941-882-2398 Jeffrey Ament 941-539-2338 Janet Shawen941-882-2398 Alan Craig941-303-3876 SUN., 8/19, 11AM…2PM 87 CAYMAN ISLES BLVD. $465,000. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades Janet Shawen941-882-2398 PUNTA GORDA SAT., 8/11, 11AM…2PM 5030 CAPTIVA CT. $634,900. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Suzanne Ivaska303-902-1965 PORT CHARLOTTE SUN., 8/19, 1PM…3PM 2468 QUAIL TERR. $419,900. PRICED REDUCED! Gulf Cove waterfront home just minutes from Charlotte Harbor & beyond! Updated Kit, lg dock, lift & deck plus more! Bob & Darlene Gravatt 941-391-3989 SAT., 8/18, 12PM…3PM 123 SUNDIET ST. $309,999. 3/2/2 pool home that has been completely updated. Shows like a model home. David Lair941-585-9623 SUN., 8/19 12PM … 3PM 3052 COLLINGSWOOD BLVD $234,000. Beautifully updated w/great curb appeal. Privacy fence, concrete pad & extra parking, Plus a lg shed. Rich Gierulski941-875-5967 NORTH PORT SAT., 8/18, 12PM…3PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Judy Cotrane-Ramirez 941-268-7535 PLACIDA SUN., 8/19, 11AM…2PM 8413 PLACIDA #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit941-740-3018 ADVERTISE In TheClassifieds! 3 PEBBLE BEACH RD. ROTONDA WEST 33947 SHOWN BY APPT.1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEKOPEN HOUSE SAT. & SUN. 1-4PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 1010 OPEN HOUSE ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM482 Reading St., NW., P.C. $189,900 Come check out this spacious pool home on an oversize lot. Close to boat ramp and Charlotte Harbor. (41 to Port Charlotte Blvd to Center Ave R to Reading St, L to house on right.)941-255-5300 800-940-5033www.eraportcharlotte.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 8/18/2018: 740 Hollyhill Court, Punta Gorda, FL 33950, 10:00AM-12:00PM 1650 Marion Avenue #133, Punta Gorda, FL 33950, 1:00PM-3:00PM 3454 Owl Court, Punta Gorda, FL 33950, 1:00PM-3:00PM 1750 Jamaica Way, Punta Gorda, FL 33950, 2:00PM-4:00PMSUNDAY 8/19/2018: 2506 Broadpoint Drive, Punta Gorda, FL 33983, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / Open Sunday 11am-2pm 5021 Seagrass Dr, Venice 3/2/2 Villa w/ PRIVATE newly resurfaced pool and a beautiful pond view. NEW A/C! Just add a little TLC to make it shine again. Maintenance Free Community! Low HOA's! Listed at: $265,000 For More Info Call: RE/MAX Palm The McGuire Group Brady McGuire 941-204-5840 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 TROPICAL GULF ACRES 8/18/18, 12PM-3PM 12512 PANNIKIN AVENUE, PUNTA GORDA, FL 33955 3/2 UPDATED HOME ON 7 LAKEFRONT LOTS $299,000.00 CHRIS MCMILLAN 941-628-2602 RE/MAX ANCHOR OF MARINA PARK 1020 HOUSES FOR SALE 20145 CRISTOFORO, 3/2.5/3 Venice +den, water view, & custom pool-maintfree community. West Villages Realty $459,900 941-539-5771 DEEP CREEKGorgeousWELLMAINTAINEDCUSTOMHOMEW/ JACUUZI, SUMMERKITCHEN, HUGE LANAI, LAKEVIEW, ALLON2 LOTS. 4BR/3BA/4CG 3076SF/ AC, 4772SFTOTAL. $369,900. By Owner 941-456-6500

PAGE 36

Page 22 www.yoursun.com The Sun | Saturday, August 18, 2018 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 F i n d i t i n t h e C l a s s i f i e d s 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS DRYER G as. re d uce d In excellent condition. $125, OBO 941-416-0575 6026 SEWING S EWIN G MA C HINE S inger Model 5932T, doesnt work $40, OBO 941-697-4713 6030 HOUSEHOLD GOODS BACKREST gray f a b r i c use on bed or floor barely used $8 941-787-3208 BATH ACCESSORIES 7 pc re d tropical litter/tissue/lotion/soap plant/etc. $50 941-697-0501 BRITA PITCHER 10 C up White, 6 new (boxed) filters All/ $28 941-787-0328 C AR GO C ARRIER Thule cargo carrier -never used. Comes with bag. $75 412-956-0128 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $120 941-830-0524 C HINA C ABINET Beauti f ul China Cabinet, moving must sell $200, OBO 941-855-0656 CO MF O RTER S twin 14pc T Hil figer dk grn palms 82Wx75H tab curt LN $80 941-697-0501 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial silver rim LN $60 941-830-0524 CUTLERY IN BLOCK 9 PIECE CHICAGO GOOD CONDITION $20 941-473-4168 DRYER LG re d e l ec, w / black base $325, OBO 941-661-1261 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $45 941-276-1881 FIREPLA C E S ET 6 pc tools w / SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $120 941-830-0524 F O LDIN G C ARD TABLE/4 CHAIRS $20 941-473-4168 FOLDING SCREEN DOOR 36Ž folds inward complete $50 941-587-9466 FRAMED PAINTING B eaut if u l 42ŽX54Ž must see reduced art bargain! $160 941-639-1517 6030 HOUSEHOLD GOODS HUTCHES 2 F arm F res h W oo d great for dishes, pantry, collectables $125 407-484-1529 MICROWAVE Whi r l poo l Whi te Counter top 1.1 cu ft w/turntable $25 941-697-1557 MIRR O R 41x 26 beveled glass, new in pkg. $25 941-235-2203 MR COFFEE 12 cup program mable black & stainless exc cond $20 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PI C TURE palm tree, 27x30, white frame, ex.c. $25 941-235-2203 P O RTABLE A C unit w/ heater, 12000BTU, Soleus, $149 910-200-1298 PROJECTION SYSTEM Hi d e f Projector, spkrs, 6 screen, in boxes $350 obo 941-661-1261 RU GS 3 pc 54Žx7 9 Ž, 2 x 3 4Ž, 2x76Ž brn/gold/rust patchwork pics avail $99 941-697-0501 STORAGE CUBE Bl ac k Cl ot h nice storage, side pocket $10, OBO 941-697-4713 TRAY Vintage C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 6035 FURNITURE A RM C HAIR C herry wood arms & legs, lovely coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $90, OBO 941-743-2656 BA SS ETT SO FA modern f loral beige/green/mauve, full uphol, xlnt $200, OBO 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 BED, CRAFTSMATIC Twin w / Removable Handrails. Used Once! $2,000. 262-331-0916 BEDR OO M S ET 5 pc. Q ueen sleigh bed /mattress brown wood $300 407-484-1529 BEDR OO M S ET, 4pc C olonial, Solid Maple with Craftmatic Bed. $250 941-306-8583 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE + 2 tiered end tables, solid wood, leather tops, $280, OBO 941-740-0357 COFFEE/SIDE TABLES (9) var ious sizes and shapes starting at $10, OBO 941-307-9211 COFFEE/SOFA TABLES wrought iron thick beveled glass t ops $100 941-275-5837 CO U C HE S 3 RE G ULAR & one sleeper delivery available starting at $100 941-307-9211 DE S K 5 2 Ž solid oak 2 f ile drawers glass top ex. cond. $150 941-492-5050 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINING ROOMHUTCH solid wood Drexel $200 414-899-0006 DININ G R OO M S ET table & chairs Drexel $400 414-899-0006 DININ G R OO M TABLE G LA SS TOP 60ŽLX42ŽW EX. COND. $250 941-539-5566 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET ova l Gl ass ta bl e top70x39 4 lite uphol. chairs $100, OBO 941-743-6688 DRESSER 32Ž 3 drawers solid oak ex.cond $75 941-492-5050 DRE SS ER high boy 40Ž solid oak ex.cond $100 941-492-5050 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE Wicker glass Coffee tables gret $45 941-580-4460 ENTERTAINMENT CENTER All glass & mirrors 3pcs 106wide. $150 941-743-6688 OFFICE CHAIR Bl ac k Vi ny l large $20, OBO 941-697-4713 6035 FURNITURE FOOT STOOL Q u il te d P atc h work 30s Feedsack Replica Fabric $60 407-484-1529 FUT O N W OO D natural color f ull size 85Ž X 35Ž X 31Ž pressure washed $50 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 LADDER W oo d b ac k c h a i r blue cotton weave seat $35 407-484-1529 L O UN G E C HAIR S 1 electric li f t, 1 European Leather. $100 each OBO $100 941-661-3930 L O UN G E C HAIR S 1 Electric, 1 European Leather, $100 each or OBO $100 941-661-3930 MA SS A G E C HAIR S harper Image, low hours, 6 years storage $490, OBO 941-661-1261 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS KIN G 1 3 Ž memory foam+wood slats & steel foundation $450 941-307-9211 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PEDESTAL TABLE 36Ž Hi g h Top White w/ 4 High Top Chairs $150, OBO 941-697-1557 RATTAN C ART 30 Wx1 8 Dx 29 H med brn 2 doors casters $199 at Leaders $75 941-697-0501 RE C LINER R OC KER, swivel chair maroon leather ex.cond. $150 941-492-5050 ROCKER RECLINER L azy b oy also have a recliner, nice. each $185 941-580-4460 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SO FA BEAUTIFUL Tropical Colors. Like New. PGI area. $95 305-395-3333 SO FA C HAIR New! Never Used, Lays Flat. $150 941-625-0384 S WIVEL R OC KER + Footstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE Round Wood 2 5ŽH 20Ždia. custom glass top Free aqua tblcth $12 941-787-3208 WINDSOR ROCKER Nichols & Stone, solid maple, ex. cond $85 941-235-2203 6038 ELECTRONICS A T & T IPH O NE 8 plus rose gold with case 64 gigabyte $500 941-380-2429 TRAN S P O RT WHEEL C HAIR HAND BRAKES GOOD COND. $40 941-473-4168 6040 TV/STEREO/RADIO COLOR TV El ement 19Ž wor k s fine $40, OBO 941-697-4713 R O KU S treaming S tick seldom used, good condition, remote $25 941-637-9979 TV CO N SO LE dark wood, glass doors, 48Žl, new. $75 941-235-2203 TV JV C 6 1Žprojection with table stand. Used little. $200, OBO 315-380-7296 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 6065 CLOTHING/JEWELRY ACCESSORIES BLUE JEAN S 15 old jeans Levi redtag 32Ž-33ŽW & 30Ž-34ŽL old but good $2 941-445-5619 LEATHER JACKET one med one lg $75ea 941-661-7158 T O P S JA C KET S PANT S more Mens/Ladies mint $1 to $4 941-639-1517 6070 ANTIQUES COLLECTIBLES 1907 ROLLS Sil ver Gh ost 1 : 24 model with display case COA mint $75, OBO 941-697-0501 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO PPER/BRA SS VA S E United A rab Republic Emerits-unique antique $25 941-639-1517 DIE C A S T C AR S $ 1 0 941-661-7158 PLATES S po d e 200 A nn i versary Reticulated Cabinet floral print (2) ea $10 941-830-0524 W W 2 REMEMBERED 2 books & uncancelled stamps $20 ea or both $35 941-639-1517 6090 MUSICAL CLARINET AND case p l aya bl e condition, complete. $85 941-575-7793 CLARINET RAMPONI ma d e i n Italy, case, pads corks good. $75 941-575-7793 C LARINET RAMP O NI, made in Italy,case, pads corks good. $60 941-575-7793 CLARINET WITH CASE good playable condition, complete. $90 941-575-7793 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $75 941-268-8951 BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 P O WER C HAIR JET 3 JAZZY NEW BATTERIES, CAN DELIVER $325 941-473-4168 P O WER LIFT C HAIR, 2 to choose from. $100 & $150. 941-625-0384 Findthe newYou intheClassifieds! RAMP MOBILITY FOLDING 5 foot Aluminum $90 941-268-8951 S WIN G LIFT F O R POWER CHAIR FITS VAN $500 941-473-4168 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 W ALKER brakes, storage, lightweight, 3 wheels. Plush. $65 941-580-4460 6100 HEALTH/BEAUTY 4 WHEEL WALKER Adult w / brakes, padded seat and pouch NICE $79 941-493-3851 6110 TREES & PLANTS ALOE AGAVE b egon i a d ev il s backbone fern paddle plant pur ple queen $5 941-202-3696 A V OC AD O ( FL & HA SS) C ITRUS (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 NURSERY LIQUIDATIONPlants, Trees, Shrubs, etc EVERYTHING MUST GO! 5659 SW Owens School St DEE OAKS NURSERY 863-494-3444 P O NYTAIL PALM PAIR ( 5 tall ) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF BA G Brand New w/tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXER C I S E BIKE Pro f orm, NEW! Orig $200 Asking $150 OBO. TREADMILL, Proform Cross walk, NEW! Orig $430 Asking $350, OBO 941-979-8162 EXER C I S E BIKE UPRIGHT w/Electronics $50 941-268-8951 G YM BA G Brown Leather, Like New! $20 941-257-5500 6130 SPORTING GOODS BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE BOARD HO Ed ge Pro w/carry case Very Nice! $125 941-493-3851 RED LA S ER, Universal C rimson Trace Red Laser Sight $75, OBO 941-661-7284 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES CORNER GUN CABINET Lots of storage, holds 6 guns, locks. $350 941-457-3010 6135 BICYCLES/ TRICYCLES 70S SCHWINN VARSITY Good tires seat All clean & orig inal Red $30 941-544-0042 ADULT TRICYCLE T ra il mate New tires tubes Mags Lg Seat & Basket $180 941-544-0042

PAGE 37

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 23 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 AM-1PM 20161 MOUNT PROSPECT PORT CHARLOTTE, FL. ALL MUST GO! QUALITY FURNITURE, DECOR, KITCHEN ITEMS & MORE. AdvertiseToday! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM2 PM 3247 Oswego St. (off Conway Blvd.) Many Household Items & MORE! Great Prices! GETRESULTS USECLASSIFIED! 6005 PUNTA GORDA AREA GARAGE SALES FRI-SAT. 8AM-2PM 3702 Albacete Circle Punta Gorda. Moving Sale household goods, tools, misc. ALL MUST GO 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 AM-N OO N 3113 Coquina Esplanade. INSIDE MOVING SALE! Lots of misc. Womens clothing size XL JIMS ESTATE SALE FRI & SAT 9-3 SUN 10-2 2701 BAY CT. PGI CONTENTSOFHOME! SAT .SUN 8AM 2PM 2800 Palm Dr. (Charlotte Park) MOVING SALE!! Furniture, Tools, Household & MUCH MORE! Great Prices!! 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 : 30 AM2 : 30 PM & SUN. 8:30AM-1:00PM 1100 Muscovie Ct. P.G.I. (off Rio Villa) HUGE ESTATE SALE! Furniture, Refrigerator, Household, Clothing & MUCH MORE!! S AT.S UN. 8 AM-N OO N 1701 Boca Raton Ct. P.G.I. MOVING SALE! Large Solid Wood Dining Room Table, Tons of Glassware & MUCH MORE!! 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 9 AM-4PM 4774 Brank St. Tools, Jewelry, Clothes, Toys, and Miscellenous. 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 9 ? 5 382 Hightower Rd. Crafting Items for Soap & Stained Glass,Paper Crafting, Hshld. Some Pwr. Tools NORTH PORT ESTATE SALE Fri-Sun ~ 10am-6pm 4793 GLORDANO Ave. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES 6007 ENGLEWOOD AREA GARAGE SALES S AT. O NLY 9 -5 7545 Castleberry Terr. Power Tools, Furniture, Lawn Mower and much Miscellaneous. 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org GreatDealsin theClassifieds! S ATS UN. 8 AM-1PM 1215 Falcon Rd. MOVING Everything MUST GO! Furn Kitchen, Knick Knacks & MORE! 6135 BICYCLES/ TRICYCLES BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE RACK 2 Bikes trunk mount or suv $15 941-268-8951 C ANN O NDALE MEN S ULTEGRA, 54CM,red, ex. cond. $450 941-979-0712 FUJI ROAD RACER ELIOS CRO MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 ROAD BIKE MOTOBECANE Ridden 1 month. 21 Spd. 26Ž wheels, 22Ž frame. Like new $325 941-875-9030 TRIKE 3 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 USA ADULT TRIKE DESOTO Good 24 tires lg Seat & Basket $150 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 KIDS MEAL TOYS var i ety 90 s. 245 toys unopened. $175, OBO 315-380-7296 PLAY S TATI O N 2 with games and memory card 2 controllers $75, OBO 941-661-7158 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN BICYCLES 2 a d u l t B oy & Gi r l matching coaster brake bikes $50, OBO 941-697-0155 CHAINSAW P ou li n e l ec 14i n, 12 amp, decent cond. $15 941-445-9069 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 HEDGE TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWNM O WER S napper Self-propelled 21Ž $75, OBO 941-485-0681 MCCLANE EDGER 4 wheel best edger made $75, OBO 941-697-0155 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 P O WERWA S HER Husky electric 1800psi works well manual $35 941-697-2163 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDING LAWN MOWER SNAP PER 30Ž12.5 HP. Good cond. dependable. Built for service to last. $450 941-875-9030 RIDING MOWER M urray, 30Ž cut, 11HP, runs good, cuts good, no reverse gear. $200 941-966-1820 SCOTTS SPEEEDY GREEN 3000 Broadcast spreader $15 716-969-6060 S UPER RE C Y C LER Toro Self-Propelled/21Žcut $60 716-969-6060 T O R O RIDIN G Mower Runs, needs tune up $250 941-626-8448 TRACTOR C u b C a d et, A uto, H ydrostic, 42Ž Cut. Horizontal Engine. $450. 941-743-8243 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 W EED EATER RY O BI E S30 GAS STRAIGHT SHAFT $15 716-969-6060 6161OUTDOOR LIVING G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6190 TOOLS/ MACHINERY ENGINE HOIST Heavy duty (cherry picker) $150 863-491-0366 ACETYLENE TORCH Welding tips, cart, tanks w/gas $300 863-491-0366 MOTOR STAND Like new, heavy duty $100 863-491-0366 60 GAL AIR COMPRESSOR 5 H.P. / 220 V. New pump, newer motor $250863-491-0366 CHAINSAW ELECTRIC 14in. 9am like new! $38 941-474-4254 G RINDER Rockwell Pedestal (2) 6Ž whls 1/2 HP,floor std 46ŽH. ex cond $350 941-496-4727 POLE TREE TRIMMER fi s k ers 14ft 1.125in.cut like new! $38 941-474-4254 POWER SANDER B&D 1.6 amp 1/4 in sand paper $12 941-474-4254 POWERWASHER H us k y e l ec tric 1800psi works well manual $35 941-697-2163 PRESSURE GAUGES f or 1/4Ž Pipe $10 941-697-0940 ROLLING TOOL CHEST & tools Craftsman tools and automotive testing equip. $300, OBO 817-680-9519 TABLE SAW 4Ž DREMEL MODEL 580-2 other tools for less $100 941-275-5837 VALVES G enera l P urpose S o l enoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 VINTAGE PULLEY 12Ž metal large nice cond $60 941-426-4151 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6236 PET SUPPLIES & SERVICES AQ UARIUM BULB New reptiglo 36Ž30w 5.0 $5 941-423-2585 CANNISTER AQUARIUM power filter new Sun-Sun HW305 $35 941-423-2585 LEE S INK to aquarium 25 ft water transfer system $10 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 COFFEE MAKER K eur i g deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 DEEP FRYER Electronic Wol f gang Puck, 4.0 liter stainless steel $25 941-235-3193 DRYER L G red, elec, w/ black base $300, OBO 941-661-1261 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. 6250 APPLIANCES ELECT/CONV RANGE GE Glass top7 element new in 2016, perfect condition $400, OBO 770-312-4060 ELECTRIC RANGE K enmore. SS front. Smooth top. Excellent condition. $250 252-241-6895 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $75, OBO 941-235-3193 FRIDGE SAMSUNG SD/SD SS 25CF EC $250, OBO 941-473-4194 FRIDGE STAINLESS S amsung side by side and micro cln pair $300 941-544-0042 FRIG ABSOCOLD MINI DORM SIZE FRIDGE $15 716-969-6060 KEURI G deluxe co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 STEAM CLEANER O rec k For hard floors, carpet, fabrics. Exlnt cond $80 941-740-0357 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 COOKBOOK C o ll ect i on Mi nt. All kinds; great variety; great cond $5-50 941-639-1517 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRID G E S AM S UN G S/S EC SS 25CF $250, OBO 941-473-4194 GENERATOR S portsman 2000 watt new in box with cover $200 941-423-2585 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 PLU S H TEDDY BEAR 20 Ž U S F Comes w/new party cups and napkins $20 941-493-3851 POWERWASHER H us k y e l ectric 1800psi works well manual $35 941-697-2163 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6260 MISCELLANEOUS FOR SALE V INTA G E PULLEY 1 2 Ž metal large nice cond $60 941-426-4151 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS PARA C HUTE lg surplus approx 100X60 military $185, OBO 941-661-1261 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 7030 CADILLAC 2009 CADILLAC CTS $7,000 Good condition. 49k miles Call 941-225-5716 20 1 3 C ADILLA C S RX $16,990 BLACK, 71K MI. 855-280-4707 DLR 2012 CADILLAC CTS $16,990 RED, 32K MI. 855-280-4707 DLR ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 7040 CHEVROLET 20 1 2 C HEVY E Q UIN O X $8,950. SILVER ICE, LT 92KMI 855-481-2060 DLR 20 17 C HEVR O LET MALIBU $17,990. WHITE, 22K MI. 855-280-4707 DLR 2016 CHEVY IMPALA LTZLTD Many Extras! Nice Driver! $13,795. 941-426-3494 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 1976 CHEVY CORVETTE $7,500/OBOSTINGRAY Black 350, T-top, 4 speed, 141,200 mi., (31k on rebuilt engine.) Call 941-258-5090 7050 CHRYSLER 20 1 3 C HRY S LER 300 M $15,990. SILVER, 49K MI. 855-280-4707 DLR 7070 FORD 20 1 3 F O RD ED G E LTD $16,987. WHITE TRI-COAT, 63KMI 855-481-2060 DLR 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $36,900 4DR WAGON, 9,923 MI 866-726-8593 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 2017 GMC SIERRA 1500 $39,500. SLT, 6.2L, 4WD, Dbl. Cab. Like New! Loaded! 7,800 Miles. 716-474-1764 REDUCED! 7080 JEEP 2016 JEEP CHEROKEE $18,689 Latitude-Trim, FWD, 2.4L-I4, Cmfrt/Conv. Pkgs + More! Color: Red/Black; 19K Mi Original Owner. 703-801-1051 2017 JEEP CHEROKEE LIMITED $19,800 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 20 1 2 JEEP WRAN G LER CHERRY RED CRYSTAL PEARL 58KMI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2006 LINCOLN LS $3,850 105k mi, Very w ell maintained. Cold ac, new tires. 239-872-7474 2007 LINCOLN TOWN-CAR $4,300 Original Owner. Exc. Condition! 941-639-7985 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT, 25KMI 855-481-2060 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 0 A C URA MDX $14,987. GRIGIO METALLIC 112KMI 855-481-2060 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 7160 HONDA 2008 HONDA CIVIC $6,500 Silver, 4 Door, 120K Mi. Ne w Tires & Brakes 941-769-5003 2011 HONDA INSIGHT $7,987. CLEAR SKY BLUE, LX 79KMI 855-481-2060 DLR 2012 HONDA CIVIC $10,987. TAFFETA WHITE, LX 110KMI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $10,987. BLACK PEARL, LX 76KMI 855-481-2060 DLR 2012 HONDA CIVIC $11,677. CRIMSON PEARL, LX 38KMI 855-481-2060 DLR 20 11 H O NDA C R-V $14,877 GLACIER BLUE, SE, 38K MI 855-481-2060 DLR 20 1 3 H O NDA A CCO RD $14,950. WHITE PEARL, EX-L 72K MI 855-481-2060 DLR 2013 HONDA CR V $15,987. DIAMOND PEARL, EX-L 98KMI 855-481-2060 DLR 7163 HYUNDAI 2012 HYUNDAI VELOSTER $9,877. SILVER W/ BLACK INT 81KMI 855-481-2060 DLR 20 1 2 HYUNDAI SO NATA $12,677. SILVER BLUE PEARL 33K MI 855-481-2060 DLR 7165 INFINITI 20 1 0 INFINITI G3 7 $12,987. GRAPHITE SHADOW 66KMI 855-481-2060 DLR 7177 KIA 2012 KIA FORTE $2,500 Great Car. Very Clean, 215K Miles. Ice Cold Air. Very Well Kept. 941-268-9627 7178 LEXUS 20 1 0 LEXU S RX3 5 0 $14,987. TUNGSTEN PEARL, 102KMI 855-481-2060 DLR 2015 LEXUS RX 350 SUV $28,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 7180 MAZDA 2006 MAZDA MIATA-MX-5 $9,990 Touring, 36K Mi., 6 Spd. Exc. Cond! 570-575-3413 2006 MAZDA MX-5 $11,000 OBO,New Condi tion, only 12K mi 941-575-6579 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7190 MERCEDES 20 1 2 MER C EDE S C C LA SS $15,987. PEARL BEIGE,SPORT 44K MI 855-481-2060 DLR 7195 MITSUBISHI 20 1 2 MIT S UBI S HI LAN C ER $6,977. WHITE METALLIC, ES, 85KMI 855-481-2060 DLR 7200 NISSAN 1 998 NI SS AN ALTIM A $1,500 everything works, 5 speed 941-493-0849 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 DLR

PAGE 38

Page 24 www.yoursun.com The Sun | Saturday, August 18, 2018By ANNA HELHOSKINERDWALLETOnly a few weeks „ or maybe even days „ remain until college campuses reopen, but there may still be time to get a scholarship and reduce the amount of student loans you have to borrow. Here are four resources to “nd a scholarship to help pay for college before classes begin.Your colleges financial aid departmentContact your schools “nancial aid department to “nd out if any institutional scholarships are left. There may be money left behind from a student who decided not to attend. Or a “nancial aid department may have inside information on available award opportunities. At the University of San Francisco, Christopher Simpson, associate director of the schools “nancial aid and veteran student services, recently heard from an administrator at the East Bay College Fund. The nonpro“t couldnt “nd a recipient that “t its scholarships pro“le: a student from Southern California attending a school in Northern California and not living on campus. By chance, I had a student who I could pass along the resource to,Ž says Simpson.Your employer or your parents employerAsk your parents if their employers have scholarships available. One in 10 companies has employer-sponsored scholarship programs for members of their employees families, according to the 2018 Survey of Bene“ts by the Society for Human Resource Management, a trade association. If youre working yourself, even part-time, “nd out if there is a scholarship program for employees.Scholarship search engines and contestsFind late-deadline scholarships using search engines like the U.S. Department of Labors CareerOneStop scholarship “nder College Board Big Future scholarship search tool, Scholarships.com, FastWeb, FinAid and Petersons.You can “lter by due date or “nd ones that accept applications year-round. You may also search for scholarships on social channels, using hashtags. Monthly scholarship contests may pop up on search engines, too. Theyre simple to enter and often dont require an essay. Typically, awards are around $1,000. Never enter a contest or apply for a scholarship online if youre required to submit money or private information, like your Social Security number; that may signal a scam.Local organizationsFind organizations in your hometown that award scholarships. These tend to be less competitive than national awards because recipients usually must be local. Start by inquiring with your high schools guidance of“ce or college career center to “nd community-based scholarships that have gone unclaimed. Local organizations often wont have a recipient, so theyll extend their deadline and they dont always advertise that,Ž says Jennifer Horner, director of “nancial aid at Eastern Connecticut State University in Windham, Connecticut. Reach out to community organizations, foundations and charities in your hometown or state to “nd out if they have scholarships still available. On scholarship search engines, you can usually “lter awards by geographic location to “nd nearby awards. You can also look for careeror major-related scholarships through professional associations and national student organizations. These may be tougher to get at the eleventh hour, but are still worth a shot.Get your ducks in a rowTo make the late-scholarship-application process easier, polish your resume and have a basic essay template on hand. The template should include information about yourself, why youre attending school and why you need the money. If you can have those things on hand, in your mind or written down somewhere, then in most cases youve got most of your essay done and youre just tying it back to the objective of that particular organization,Ž says Simpson.What to do when you get a scholarshipOnce you receive a scholarship award, contact your schools “nancial aid of“ce. Scholarship money is factored into your entire aid package. If you receive more gift aid than your determined “nancial need, it can impact need-based aid your receive and may even reduce institutional scholarships youve already been awarded. If you have student loans, a scholarship can help you lower how much you need to borrow. Ask your “nancial aid of“ce about returning loan money that could now be covered by your scholarship.Make a scholarship plan for next yearPlan ahead to apply for scholarships to pay for the spring semester or the next academic year. Apply for renewable and large-dollar scholarships to reap the biggest bene“ts. Track upcoming deadlines so you wont have to scramble for last-minute awards next year.4 places to find lastminute scholarshipsCollege scholarships are out there if you know where to look GENE J. PUSKARIn this Nov. 9, 2017, “le photo people walk by Old Main on the Penn State University main campus in State College, Pa. Only a few weeks, or maybe even days, remain until college campuses reopen, but there may still be time to get a scholarship and reduce the amount of student loans you have to borrow. You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in 7210 TOYOTA 2007 TOYOTA YARIS $4,200 OBO, 4 cylinder, automatic, one owner 941-421-5143 20 11 T O Y O TA RAV-4 $9,877. CLASSIC SILVER, 152KMI 855-481-2060 DLR 20 11 T O Y O TA C AMRY $9,977. BLUE RIBBON, SE, 107KMI 855-481-2060 DLR 20 1 2 T O Y O TA AVAL O N $12,950. CLASSIC SILVER, 50K MI 855-481-2060 DLR 2012 TOYOTA HIGHLANDER $15,950. GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 20 1 2 T O Y O TA HI G HLANDER $18,877. CLASSIC SILVER, SE, 51K MI 855-481-2060 DLR 2016 TOYOTA RAV 4 XLE $20,300 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 7230 VOLVO 2000 VOLVO S80 T-6 $1,850 4dr Sedan, 116K Sr. Owned Well Maintained. Dealer Serv iced. Exc. Cond. 732-887-4818 7250 ANTIQUES/ COLLECTIBLES 1984 MERCEDES 380SL $9,900. Silver-Blue, 2 Tops. Excellent Body & Running Condition! Garaged. 941-637-7498 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES B O LTO N TR. HIT C H 2016 Nissan Sentra $25 941-787-3518 B O LTO N TR. HIT C H 2012 ford fiesta. $25 941-787-3518 S ELLIN G TIRE S 3 used tires size 205/65/15 $25 941-4567547 S EDAN CO VER New C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 LEER TOPPER F u ll s i ze t k b e d White w/clamps $499 941-276-8265 LEBRA New f its Buick Lucerne protect your investment $70, OBO 941-496-7983 F O LDIN G HARD Bed C over f or Toyota Tacoma Short Bed 2005 2015 $325 941-676-2019 7290 VANS 2004 KIA SEDONA $2 800 new tires, new battery, good shape. 941-493-0849 2013 CHRYSLER TOWN-&COUNTRY $16,000/OBO Like New! Only 45K miles! Must SEE! 941-505-8889 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 11 F O RD F-15 0 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 20 14 F O RD F-15 0 $21,990. GRAY, 34K MI. 855-280-4707 DLR 7300 TRUCKS/ PICK-UPS 2006 CHEVY SILVERADO 1500 $6,200 Tool box, AC, Towing pkg, V8, 941-915-2435 7305 SPORT UTILITY/ VEHICLES 2005 JEEP GRAND-CHEROKEE LIMITED $4,000 119k mi., 716-969-2166 2010 GMC TERRAIN SLT $11,800 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, EXTENDEDWARRANTYVENICEJUSTIN 941-350-7544 2017 JEEP PATRIOT LATITUDE $15,900 4x4, Sunroof, Upgraded Stereo, Dark Red, V ery Low Miles! MINT Condition! 941-451-9729 7330 BOATS-POWERED 20 GRADY WHITE 1993 Adventurer. Walk around cabin, repowered with 2011 Yamaha 150. Less than 300 hours and recently serviced. $13,400 407-359-9649 18.5 2001 BASS TRACKER PRO90HP MERCURYW/ 37 HRS! MINN-KOTAWHITEWATERTROLLINGMOTORW/ REMOTE. GALV. TRAILERW/ NEWTIRES. MANYEXTRAS! $6000. 305-987-1634 7338 MARINE SUPPLY & EQUIP. O UTB O ARD M O T O R LIFT (Davit) SS Hoist with tackle. Like new $175 941-697-0940 MER C URY PR O PELLER SS RakerŽ 14 1/2 x 24. Like new! $215, OBO 941-258-2702 F O LDIN G AN C H O R 5 lb. with chain ad 50of roe $35, OBO 941-575-0690 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ELEC ADAPTER s i ng l e p i gta il 20A Male to 30A Female $40 941-697-0940 DANFORTH ANCHOR 20H Like New Hold 2500, boat up to 50 feet $125 941-626-2768 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARLEY DAVIDSON 2002 Dana 1450 Model, extras. Excellent condition. 19K miles. BEST OFFER or Trade in on Cadillac XLR model, any year or condition. 941-625-0384 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 7360 CYCLES/MOPEDS/ SCOOTERS CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR BLACK HONDA HELIX MOTOR SCOOTER 250 CC Lowest price & lowest mileage 4,800 on the market $1600 863-444-2998 1996-2012 HONDA GOLDW ING trike 13k orig mi, $13k Runs Perfect! New tires. 941 624-3399 or 661-3399 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 941-260-0476 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-260-0476 WWW.RVWORLDINC.COM RV HOTLINE 1-833-287-5265 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 1989 FLEETWOOD RV FREE Doesnt run but can. Have title. If you can move it you can have it. 941-585-7165

PAGE 39

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 25 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers When "Star Trek's" Mr. Spock said, "Live long and prosper," he could have been telling 21st-century folks to start taking advantage of the longevity revolution that was sweeping over them „ one that promised a longer life than their grandparents could have imagined, but did not guarantee they would prosper, either in good health or overall quality of life. That, the logical Vulcan would have pointed out, depends on wise choices. But there are some basic guidelines that will keep your brain sharp, your muscles and bones strong, and your blood owing through open, exible veins so that you can thrive. As medical science defeats ever more diseases, even people who become seriously ill are living longer and longer. Yet in some countries (like our U.S. of A.) a corrupted food supply, sedentary lifestyle, the obesity and diabetes epidemics and a surge in deaths from illicit drug use, suicide and gun violence are shortening lives. Two competing forces are at work. In 1800, children had a 34 to 40 percent chance of dying before age 10 and some researchers say that if kids made it to age 20, they could expect to live only another 20 years. But by 1929, life expectancy for newborns had increased to 57.1 years, and by 2014 it hit 78.8 years. And the number of folks living to be 100 is skyrocketing. In 2016, the National Center for Health Statistics revealed that death rates in the U.S. rose for eight of the top 10 leading causes of death (heart disease, cancer, respiratory problems, unintentional injury, stroke, Alzheimer's disease, diabetes, inuenza/pneumonia, kidney disease and suicide). Life expectancy declined for the rst time in over 20 years. Thirty percent of American adults are obese, and obesity shortens your life by eight years, while heart disease reduces longevity for about 610,000 Americans annually. A recent study found 17 years post-heart attack, the survival rate for white men was just 8.3 percent (rst heart attack at age 66), while the rate for white women (rst heart attack at 70) was 6.7 percent; survival rates for African-American men and women were 5.4 percent and 5.8 percent, respectively! Eighty to 90 percent of chronic disease in the U.S. is preventable these days, so, the solution ... 1. Eat a plant-based diet „ and know when to get the nutrients you need. In addition to making sure you get up to nine servings of fresh fruits and veggies daily, think about when you need more UNPROCESSED carbs, including 100 percent whole grains (before you work out or heading into a test or intense job); when protein will best fuel your mind and body (post-exercise, to build muscle); and when you need hydration (all day „ and make it water, tea and black coee). Keep animal protein, if you eat it, as a side dish and no red or processed meats. 2. Move often. While it's essential to get 30-plus minutes of added physical activity daily and two to three strength-building workouts a week, it's as important to move as often as you can; take a break from sitting by any means possible. 3. Sleep well „ for seven to eight hours nightly in the dark. 4. Make time for friends, family and good works to calm your mind, lower your blood pressure and open your heart. 5. See your doctor regularly for recommended screenings (mammograms, colonoscopies, blood glucose checks, etc.). You'll spot potential problems that you can short-circuit. Then you'll live long and prosper!DEAR ABBY: My husband and I are proud parents of our rst child, a girl. Despite his excitement, her arrival has caused his childhood sexual abuse by his stepfather to resurface with more detail than he previously remembered. It has reached the point that if he isn't thinking about suicide, he's grilling me for reasons why I love him, which he doesn't believe. He recently told me he's afraid of holding our 4-month-old daughter or changing her diaper in case he does something abusive by mistake. Besides constant reassurances and encouragement, how can I help the man I love when he refuses the outside help denied to him as a child? „ Worried Wife In Mississippi DEAR WORRIED WIFE: It is extremely important that your husband get professional help NOW! What his stepfather did was not his fault. There are at least nine rape treatment centers throughout the state of Mississippi. Your husband needs to go to one before he does something to hurt himself. DEAR ABBY: I am a 20-year-old female college student who often comes home to sleep because it's close to my job, and it's my primary residence during the summer and holidays. I love my family very much, but I'm having a problem because my mother insists on sleeping in my bed with me while I'm there. My stepdad snores incredibly loudly, and he refuses to get help. Mom often can't sleep because of it. Sometimes he sleeps on the couch and she'll get a reprieve. However, several times a week, Mom will sleep in my bed. How can I get my personal space back? I would value some advice. „ Over It In Bualo DEAR OVER IT: Because your stepdad's snoring can't be heard from the couch, on nights when your mother needs to sleep in your bed, why don't YOU take the couch? That way all of you can get a good night's rest. Dear Heloise: Just a reminder: With TICK SEASON in full swing, check your pet thoroughly. I've found a tick on my dog's lip, and once on an eyelid. „ Lucille in Barrington, N.H. Great reminder, Lucille. Tick season runs through September. The deer tick is the biggest problem when it comes to ticks „ they can transmit Lyme disease. Make sure your pets are on ea and tick preventive medication, and talk with your veterinarian about other safety precautions. „ Heloise Dear Heloise: I've noticed over the years a few trends in pet names. Years ago, the trend was to name your pet after its physical characteristics. Then the vibe was to name your pal a traditional "people" name. I know both a Brian and a Susan of the four-legged variety! What's the new trend up and coming? „ A Reader in PittsburghFive steps on how to successfully "live long and prosper!" Daughter's birth triggers memories of abuse in dad A season for being tickedHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

The Sun | Saturday, August 18, 2018 www.yoursun.com Page 27 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 42

Page 28 www.yoursun.com The Sun | Saturday, August 18, 2018 adno=54537356 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 PALM ISLAND 3 Pointe Way Ellen Baker & Kevin Mackin 941-268-4999 / 941-769-0198 D5917026 $1,474,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,500,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson & Karen Brown 941-628-3848 C7243331 $439,900 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PUNTA GORDA4040 Cobia Estates Drive Jennifer Calenda 941-916-0798 C7402251 $395,000 PLACIDA13 Seaward Circle Randy & Joni McLendon 941-504-5675 D5915409 $369,000 V ENICE 7 17 Guild Drive Sherrey Welch 941-223-6318 N6100652 $259,600 PUNTA GORDA8663 Lake Front Court Carolina Zurbrigen 941-404-8555 C7403960 $255,000 NORTH PORT2924 Phoenix Palm Terrace Ken Callahan 941-676-0901 D6101890 $249,900 VENICE1720 Fountain View Circle Dianne Corcoran 941-266-1426 N6101363 $249,000 NOKOMIS/NORTH VENICE204 Citrus Avenue Timothy Carney 941-993-5025 A4403856 $239,900 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 OSPREY401 N Point Road 903 Rosalie Phillips & Nicole Hammons-Dovgopolyi941-544-4430 A4210448 $799,000 VENICE633 Alhambra Road 208 Linda Bastian 941-321-6203 A4213672 $695,000 VENICE417 Beach Park Boulevard Dana Westmark 941-356-5091 A4406804 $625,000 PUNTA GORDA3040 Big Bend Circle Jennifer Calenda 941-916-0798 C7404290 $519,000 VENICE4353 Via Del Santi Kathleen Griffin 941-302-3979 A4404525 $515,000 PUNTA GORDA3336 Sunset Key Circle B Sandra Limberger 239-898-5238 C7403123 $310,000 ENGLEWOOD7256 Holsum Street Anna Wagenseil 941-441-8685 D6101787 $299,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 ENGLEWOOD1026 Osceola Boulevard Ron Paul 941-483-0866 N6101533 $294,500 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 ENGLEWOOD1135 Gasparilla Boulevard Ron Paul 941-483-0866 N6101516 $267,900 ROTONDA WEST68 Oakland Hills Court Marcia Cullinan 941-662-5878 D6100791 $204,900 VENICE65 Sandstone Circle Karen Scott 941-223-7620 N6100905 $195,000 VENICE425 Cerromar Terrace 361 Bambi Utton 941-228-4881 N6100877 $184,900 VENICE3730 Cadbury Circle 626 Joan McMahon 941-306-9353 N6101339 $139,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin 941-875-3242 C7401701 $115,000 VENICE 711 W Venice Avenue 711-B Open Sun 1-4Kevin Stanley 941-716-0564 N6100713 $369,000 VENICE824 Derbyshire Drive Robert Goldman 941-400-2756 N6100956 $349,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 VENICE157 Grand Oak Circle Denise Mattmuller 941-232-8055 A4404780 $329,000 VENICE1690 Waxwing Court Kimberly Schumacher 630-465-4107 N6101428 $314,900 V ENICE525 Fallbrook Drive Susan Brooker 941-223-6055 N6100426 $235,000 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $234,900 VENICE313 Auburn Woods Circle Sherrey Welch 941-223-6318 N6101432 $233,500 PLACIDA9200 Little Gasparilla Island 203 Debi Benson 941-815-5969 D5920072 $219,500 NOKOMIS/NORTH VENICE628 Hamlin Street Janet Oberholtzer 484-798-7824 N5915434 $205,000 PORT CHARLOTTE4414 Callaway Street Misty Raines 941-724-1989 D6100799 $205,000 NOKOMIS/NORTH VENICE 4 12 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,750,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 PLACIDA 11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $859,900 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESNORTH PORT/VENICE 3184 Ulman Avenue. $369,000. Crystal Coovert. 941-322-7133. C7400587 Rotonda West 212 Antilla Drive. $26,900. Ellen Baker & Michael Hollenbeck. 941268-4999. D5923714 VENICE 9150 Deer Court. $1,000,000. Michelle Hupp. 941-773-5464. N6101408 711 W Venice Avenue 711-B. $369,000. Kevin Stanley. 941-7160564. N6100713 500 The Esplanade N 402. $349,000. Edie Lomason. 941-3206298. N6100557 1647 Lancashire Drive 1647. $349,000. Helene Johnston, P.A.. 941-232-5484. A4404210 13869 Posada Street. $289,900. Magda Cetta Whelton. 941-4084047. N6100593 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941-4674210. N6100972 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-9159026. A4400616 405 Menendez Street 1. $238,000. Sherrey Welch. 941-223-6318. N6100156 330 Pembroke Lane S 218. $199,900. Cindy Dillander. 941716-3203. N6101271 654 Bird Bay Drive E 201. $179,900. Tammy Kitt. 941-2847274. N6101101

PAGE 43

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERFLORIDA AIRPORT SHOOTER GETS LIFE IN PRISONSee Page 2. Saturday, August 18, 2018 By LOLITA C. BALDOR and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ The cancellation of President Donald Trumps Veterans Day parade came swiftly when senior White House and Pentagon leaders saw the estimated $92 million price tag play out in public, setting off a chaotic volley of tweets and accusations between the president and the mayor of the nations capital. The drama that unfolded Thursday and Friday also highlighted, not for the “ rst time, a disconnect between the Pentagon and the White House when it comes to turning some of Trumps more mercurial ideas into reality. While Defense Secretary Jim Mattis dismissed the price estimate for the parade as “ ction „ likening the report of it as the work of someone who had been smoking pot „ Trump wasnt denying the projected costs. He was lashing out at Washington, D.C., politicians he claimed were to blame for the sky-high price. When asked to give us a price for holding a great celebratory military parade, they wanted a number so ridiculously high that I cancelled it. Never let someone hold you up!Ž Trump tweeted. He held out hope of holding the parade next year instead, and said this year he would travel to Paris for events marking the centennial of the end of “ ghting in World War I, which falls on Veterans Day, Nov. 11. Now we can buy some more jet “ ghters!Ž he added. Despite Trump blaming municipal authorities for the high estimate, the bulk of the cost was the $50 million Pentagon portion that would cover military aircraft, equipment, personnel and other support. The remaining $42 million would cover costs borne by the city and other agencies and largely involved security costs. The Republican presidents “ nger-pointing set off a social media spat with D.C.s Democratic Mayor Muriel Bowser. Trump nixes military parade plans over costs AP PHOTOPresident Donald Trump poses for photographs while greeting members of the military on the tarmac upon his arrival on Air Force One at Francis S. Gabreski Airport in Westhampton, New York, Friday.PARADE | 8 By JULIE WATSONASSOCIATED PRESSSAN DIEGO „ A federal judge on Friday called on the U.S. government and the American Civil Liberties Union to come up with a plan to address the rights of parents and children to seek asylum. During a hearing, U.S. District Judge Dana Sabraw asked the two sides to come to an agreement over whether some deported parents should be returned to the U.S. to pursue asylum with their children. The hearing came a day after Sabraw extended a freeze on deportations, saying hasty removal of these children and their parents at the expense of an ordered process provided by lawŽ would go against the publics interest and deprive the minors of their right to seek asylum. The order gives a reprieve to hundreds of children and their parents who want to remain in the United States. Lee Gelernt, an ACLU attorney representing separated families, said some deported parents should be allowed to return to accompany their children through the asylum process. He told the judge others should be let back in because they were misled into believing that if they agreed to be deported, they would be reunited with their children. As many as 366 parents who were deported to their homelands have not yet been reunited with their children. Sabraw asked the government to provide a detailed report next week on the progress of its efforts to reunify those families. The government has opposed delaying deportations, saying parents waived the rights of their children to pursue asylum claims after the adults signed deportation forms. The order to extend the freeze, which Sabraw “ rst put in place July 16, affects many of the more than 2,500 children who were separated from their parents. In the ruling, Sabraw said delaying the deportations would not unfairly or unduly tax available government resources.Ž He said claims of people persecuted in their homelands should at least be heard as they seek asylum. Many families have said Judge tells US officials, ACLU to come up with asylum planASYLUM | 8By GARY FINEOUTASSOCIATED PRESSFloridas penchant for the weird and strange „ often manifested in new ways of criminal behavior (think chasing people through a store with a live alligator) „ is so prevalent its created a cottage industry of chroniclers and followers. But like a contagion that has escaped a hermetically sealed lab, the swamp fever of Florida weirdness appears to be spreading now to the politicians who represent the states nearly 21 million residents. Over the past week, a legislative candidate staged an elaborate scam to try to convince people she was a college graduate. Another candidate had to deny putting out a Facebook ad accusing an opponent of distributing tainted breast milk. And then theres the thing about, well, sphincter bleaching (More on that later.) Even for longtime followers of the Florida experience (guns, gators, greed) this is a bit confounding. Florida politics has always been as weird as Florida in general, but this year has seen a Twilight Zone level of campaign screw-ups, oddball candidates, post Republican Trumpers in all their lunatic glory, edge cases, easily debunked fraudsters and a cavalcade of stupid,Ž said Rick Wilson, a GOP consultant whose hostility toward the president he recently channeled into a best-selling book. The political subspecies of Florida Man is in full glory.Ž Ah yes, Florida man. The now revered meme and trope about bizarre ‘Florida Man’ meets Florida politics AP PHOTOIn this July 17 photo, Melissa Howard, who was then running for the District 73 State House seat being vacated by state Rep. Jo e Gruters, meets with voters during a meet the candidatesŽ event at Gold Coast Eagle Distriburing in Lakewood Ranch. Howard, a Republican candidate for the Florida Legislature who falsely claimed she had a college degree and posted a purported copy of her diploma o nline, dropped out of her race.The states penchant for the weird and strange may be spreading to its politiciansFLORIDA | 8 MEDICAL CANNABISMedical Marijuana is bene“ cial for many diagnoses such as:*Chronic non malignant pain caused by, or origination or persisting from a condition listed above. ** Quali“ cations applyCharlotte Compassionate Care Center941-286-87053109 Tamiami Trail, Unit 3 € Port Charlotte, FL 33952 $15 OFFFirst Of“ ce Visit € Chronic Pain* € Terminal Conditions**€ Cancer € PTSD € Epilepsy € ALS € Glaucoma € Parkinsons € Crohns Dx € MS €HIV/AIDS James Bentley, MDadno=50538681

PAGE 44

Page 2 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018STATE/WORLD NEWSBy CURT ANDERSONAP LEGAL AFFAIRS WRITERMIAMI „ An Alaska man will spend the rest of his life in prison for the January 2017 Florida airport shooting that left “ve people dead and six wounded, a federal judge ordered Friday. U.S. District Judge Beth Bloom accepted a plea deal in which Esteban Santiago, 28, agreed to admit to the shooting if prosecutors would not seek the death penalty. Santiago pleaded guilty in May to 11 charges of causing death and violence at an international airport. Santiago, of Anchorage, Alaska, admitted he opened “re with a handgun in a baggage area at Fort LauderdaleHollywood International Airport after traveling there on a one-way ticket. He retrieved a box containing a Walther 9mm handgun from checked luggage, loaded it in a restroom and came out “ring 15 shots. Judge Bloom called the rampage 85 seconds of evilŽ and said she found it dif“cult to separate the evil of the acts from the evil in the man.Ž You destroyed families in this senseless attack,Ž the judge said. An Iraq war veteran, Santiago was diagnosed after the shooting as schizophrenic but was found competent to understand legal proceedings. Doctors say he has improved with anti-psychotic medication. Santiago initially told the FBI after the shooting he was under government mind control, then switched to unfounded claims he acted in support of the Islamic State extremist group. Several family members of victims „ many of whom were on their way to cruise ship vacations „ spoke in court Friday, describing their deep sense of loss for those who died and some discussing the health struggles of shooting survivors. Among those was Julie Beauchamp, whose mother Mary Louise Amzibel was killed in the attack and father, Edward Amzibel, was seriously wounded. You dont get a chance to say one last I love you, mom,Ž Beauchamp said. I can no longer hug her and feel her hug me back.Ž James Steckley, speaking on behalf of his wounded wife Julie, said he blamed in part what he said was a lack of concernŽ for military veterans once they return from combat zones. Santiago served in the National Guard in Iraq. Im truly sorry for you in my heart because I truly dont believe you were a born killer,Ž Steckley told Santiago. Prosecutor Rick Del Toro said the family members supported the decision not to seek the death penalty for Santiago, in part to avoid what would be a lengthy, emotionally wrenching court case. Many preferred that Santiago sit in prison for decades rather than face execution, he added. Potential attackers need to know they will never again go free if they conduct an attack such as this,Ž Del Toro said. Technically, Santiago was sentenced to “ve consecutive life prison sentences for the “ve deaths and an additional 120 years for the six people he wounded.Alaska man gets life in prison for Florida shooting AP FILE PHOTOIn this Jan. 30, 2017, photo, Esteban Santiago, center, is led from the Broward County jail for an arraignment in federal court in Fort Lauderdale. MORE HEADLINE NEWS FROM AROUND THE STATEOceanside Florida hospital to be demolished following stormORMOND BEACH „ A hospital on Floridas east coast is going to be demolished nearly a year after it was shuttered following Hurricane Irma. The Daytona Beach News-Journal reported Thursday that Florida Hospital Oceanside will be torn down, although hospital of“cials dont know yet what will be built in its place. The hospital sits on a beach highway across from the street from the Atlantic Ocean. During Hurricane Irma, the hospital sustained wind and water damaged and one of the exterior walls was compromised, a hospital of“cial said. The initial plan was to reopen the hospital after 18 months, but hospital spokeswoman Lindsay Cashio told the newspaper the storm damage was too great. Cashio noted that the hospital had been shuttered for six months following hurricanes in 2004.Florida city votes to get rid of red-light camerasAPOPKA (AP) „ Drivers wont have to worry about being ticketed by red-light cameras in one Florida city. The Apopka City Council voted Wednesday to use an escape clause in its contract with camera vendor American Traf“c Solutions. The move is effective Jan. 1. The Orlando Sentinel reports the vote was met with applause from red-light camera foes attending the meeting. The decision cuts a big chunk of revenue from red-light tickets. A violation costs $158. The newspaper reports the citys share of redlight ticket in “scal year 2017 was $1.33 million before deducting the camera rentals and other costs. The states cut was $1.47 million. Mayor Bryan Nelson said it should be about safety, not money.Ž The “rst-year mayor vowed during his campaign to get rid of the cameras.Florida to spend $800 million on Tampa-St. Pete bridgeTAMPA (AP) „ Florida is preparing to pay nearly a billion dollars to build a new bridge connecting Tampa and St. Petersburg. The Tampa Bay Times reports that the state expects to pay $814 million for a new eight-lane Howard Frankland Bridge that will be used as a partial expansion of the old one. The 3-mile bridge will include four southbound lanes from Tampa to St. Petersburg, two express toll lanes in each direction and a bike and pedestrian trail. The four current southbound lanes will be ”ipped and will now go northbound from St. Petersburg to Tampa. The contract will be bid later this year. Construction is scheduled to start in 2020 with the bridge opening in 2024.Police: RV lot was torched by employee of owners brotherRIVIERA BEACH (AP) „ Bill Waits, the owner of a Florida recreational vehicle dealership, was stunned when an arsonist torched eight of his RVs. He then got an even bigger shock when investigators told him their suspect is a serial arsonist employed by a rival dealership owned by his brother. Local, state and federal law enforcement are looking for 54-year-old Benjamin Harris, who ”ed after he was questioned about the Aug. 5 “re at Waits RV Center that caused $350,000 damage, the Palm Beach Post reported. Harris was an employee of Palm Beach RV, which is owned by Waits older brother, Larry, of“cials said. He hasnt called me,Ž Bill Waits told the newspaper. Were competitors, but hes my brother. I love him.Ž No one else from Palm Beach RV has been charged. General manager Keith Waits, Larry Waits son, said they are also shocked and did not know Harris has arson convictions for setting more than 30 “res in New York and Florida dating to the 1990s. We do now,Ž Keith Waits said of Harris criminal history. Harris served 11 years after being convicted in 2007 and was released in January.Police arrest doctor who acted erratically at airportORLANDO (AP) „ Police of“cers pepper-sprayed a Florida doctor who acted erratically when he arrived at Orlando International Airport for a ”ight. The Orlando Sentinel reports 59-year-old Jeffrey Epstein of Lakeland threw his hands in the airŽ Thursday while yelling that police had come to arrest him.Ž Hes charged with battery on an of“cer. An arrest report says Epstein was removed from a ticket line and told he was prohibited from ”ying because of his behavior, frothing at the mouth while yelling obscenities. Police say he continued yelling and refused orders to leave the airport. After he resisted being handcuffed, he was taken down and pepper-sprayed. He said he created a very big disturbance on purposeŽ to make a point about customer service. Epstein runs a geriatric practice in Lakeland. NEW DELHI (AP) „ Rescuers used helicopters and boats on Friday to evacuate thousands of people stranded on their rooftops following unprecedented ”ooding in the southern Indian state of Kerala that killed more than 320 people, of“cials said. Kerala state is facing its worst ”ood in 100 years,Ž the top state elected of“cial, Pinarayi Vijayans of“ce tweeted. With heavy rains stopping after a week, rescuers moved quickly to take those marooned by ”oods to 1,500 state-run camps. They used more than a dozen helicopters and about 400 boats across the state, relief of“cials said. Vijayan told reporters that at least 324 people had died and more than 220,000 had taken refuge in the camps. Heavy rains over the past eight days triggered ”ooding, landslides and home and bridge collapses, severely disrupting air and train services in Kerala state, a popular tourist destination with scenic landscapes, waterfalls and beautiful beaches. The New Delhi Television news channel reported that the state was facing a new crisis with some hospitals facing shortages of oxygen and gas stations running short of fuel. Monsoon rains kill hundreds of people every year in India. The season runs from June to September. The monsoon ”ooding has severely hit 12 of Keralas 14 districts, with thousands of homes damaged since June. Crops on 32,500 hectares (80,300 acres) of land have also been damaged, the Home Ministry said. The international airport at Kochi, a major port city, suspended ”ight operations until Saturday after the runway was ”ooded. Authorities also asked tourists to stay away from the popular hill station of Munnar in Idukki district because of ”ooding. More than 1,000 people have lost their lives in seven states since the start of the monsoon season in June. A total of 407 people have died in Kerala, 190 in Uttar Pradesh, 183 people in West Bengal, 139 in Maharashtra, 52 in Gujarat, 45 in Assam and 11 in Nagaland state, of“cials and the Press Trust of India news agency reported.People plucked from rooftops as Indian floods kill 324 AP PHOTOIndian men use thermocol sheets as a makeshift raft on a ooded road after heavy rainfall in Ahmadabad, India, Friday. By MUNIR AHMEDASSOCIATED PRESSISLAMABAD „ Cricket star-turned-politician Imran Khan was chosen Friday as Pakistans next prime minister, elected on a promise to reform a system rife with corruption and traditionally controlled by the countrys powerful landowners. In the vote by lawmakers at the National Assembly, Khan secured 176 votes, defeating the oppositions candidate, Shahbaz Sharif of the Pakistan Muslim League party, who got 96 votes. Khans populist Tehrike-Insaf party won the most seats in the July 25 elections but fell short of securing a majority in the 342-seat house. He is to be sworn in as prime minister on Saturday. Khans supporters celebrated across the country when Speaker Asad Qaiser announced Fridays result. In his “rst speech to lawmakers as premier, Khan dismissed allegations of election fraud and vowed to enforce ruthless accountabilityŽ to combat corruption. A graduate of Oxford University, Khan formed his party in 1996 in the eastern city of Lahore, vowing to forge a corruption-free new PakistanŽ with justice for all without discrimination. He challenged the parties of three-time prime minister Nawaz Sharif and former President Asif Ali Zardari over the past two decades, but was not able to make a strong showing until 2013 when his became the third-largest party in the lower house of parliament. He was “nally able to triumph over his opponents in last months vote. Nawaz Sharif was disquali“ed from contesting the election last year by the Supreme Court for concealing assets abroad. He is currently serving a 10-year jail term in a corruption case involving the purchase of luxury apartments in London. Opposition candidate Shahbaz Sharif is his younger brother. Addressing lawmakers, the younger Sharif insisted that last months elections were manipulated in Khans favor. Sharif and his supporters chanted slogans against Khan during his speech, claiming he was brought to power by the military.Pakistani lawmakers elect Imran Khan as prime minister MORE HEADLINE NEWS FROM AROUND THE WORLDAl-Qaida bomb master killed in US strike, officials sayCAIRO (AP) „ Al-Qaidas chief bomb maker, Ibrahim al-Asiri, who was behind the 2009 Christmas Day plot to down an airliner over Detroit and other foiled aviation-related terror attacks, was killed in a U.S. drone strike, Yemeni of“cials and a tribal leader said Friday. The killing of al-Asiri deals a heavy blow to the groups capabilities in striking western targets and piles pressure on the group that already lost some of its top cadres over the past years in similar drone strikes. A Yemeni security of“cial said that al-Asiri is dead; a tribal leader and an al-Qaida-linked source also said that he was killed in a U.S. drone strike in the eastern Yemeni governorate of Marib.Palestinians say 2 killed by Israel fire at Gaza borderGAZA CITY, Gaza Strip (AP) „ Two Palestinians were killed by Israeli “re and another 60 injured at a protest along the Gaza border amid ongoing Egyptian efforts to broker a cease-“re, Gazas Health Ministry said Friday. The protesters threw rocks and “rebombs from behind clouds of black smoke of burning tires at Israeli troops, who responded with tear gas and sometimes live “re. Israels military said some Palestinians also threw improvised explosives and “rebombs at the fence and that several were spotted brie”y crossing into Israeli territory. Hamas of“cials have been meeting with Egyptian of“cials in Cairo for days, hammering out details of a possible truce with Israel.Nigeria construction site collapses, trapping several peopleABUJA, Nigeria (AP) „ Nigerian rescue of“cials say they are working to pull out a number of people trapped under the rubble of a collapsed shopping complex that was under construction in the capital, Abuja. Labaran Ahman, Federal Capital Emergency Agency search and rescue chief, said Friday that many people were rescued by bystanders after the four-story building collapsed in the afternoon. He said the number of people trapped is unknown. Abass Idris, a Nigerian Emergency Management Agency of“cial, said the building had been abandoned and new construction restarted recently.

PAGE 45

The Sun | Saturday, August 18, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 62.28 +.08 +42.4AMGYackFocN d 22.18 +.12 +14.3 YacktmanI d 24.02 +.16 +14.1AberdeenIntlSmCpA m 30.56 -.51 +9.5AkreFocRetail m 36.71 +.38 +27.2AlgerSmCpGrB m 7.77 +.04 +36.6AlpineDynDivInstl x 4.07 -.03 +11.5AmanaMutGrInv b 38.84 +.32 +24.8 MutIncInv b 52.13 +.66 +15.3American CenturyCptlValInv 9.05 +.08 +12.2 HYMuniInv 9.66 ... +4.3 HeritageInv 24.40 ... +20.5 IntTrmTxFrBdInv 11.17 ... +.6 UltraInv 50.45 -.17 +28.7American FundsAMCpA m 33.74 -.27 +22.9 AmrcnBalA m 27.70 -.01 +10.2 AmrcnHiIncA m 10.22 -.01 +4.0 AmrcnMutA m 42.34 +.43 +14.7 BdfAmrcA m 12.58 ... -1.2 CptWldGrIncA m 50.41 -.57 +9.2 CptlIncBldrA m 60.61 +.17 +3.1 EuroPacGrA m 52.30 -1.10 +3.4 FdmtlInvsA m 63.92 -.12 +15.5 GlbBalA m 31.72 -.27 +3.9 GrfAmrcA m 54.65 -.65 +22.7 IncAmrcA m 23.23 +.10 +7.9 InvCAmrcA m 41.33 +.04 +16.2 NewWldA m 63.23 -1.69 +4.1 NwPrspctvA m 45.54 -.52 +14.2 SmCpWldA m 58.84 -.46 +17.2 TheNewEcoA m 47.88 -.88 +21.3 WAMtInvsA m 46.05 +.29 +16.6BairdAggrgateBdInstl 10.58 ... -.7 CorPlusBdInstl 10.92 ... -.4BaronAsstRetail b 79.13 +.34 +24.8 GrRetail b 79.93 +1.21 +30.4 PtnrsRetail b 58.88 -.58 +25.9BerkshireFoc d 27.26 -.15 +42.4BlackRockAlCpEngyRsInvA m 11.45 -.39 +22.2 EqDivInstl 23.59 +.16 +14.9 GlbAllcIncInstl 19.60 -.09 +2.7 GlbAllcIncInvA m 19.48 -.09 +2.4 HYBdSvc b 7.66 -.01 +3.9 StrIncOpIns 9.74 -.01 +1.6 TactOppsInvA m 14.85 -.08 +8.2BruceBruce 543.29 +7.02 +7.6CGMFoc 45.52 -.71 -6.9ClipperClipper 122.77 -.08 +17.3ColumbiaLgCpValA m 14.56 +.08 +11.1DFAEMktCorEqI 20.74 -.55 -.6 EmMktsValInstl 28.88 -.69 +1.6 FvYrGlbFIIns 10.95 +.01 +.4 IntlCorEqIns 13.65 -.16 +3.9 IntlSmCoInstl 20.10 -.27 +3.7 IntlSmCpValIns 20.97 -.35 -.4 USCorEq1Instl 24.42 +.15 +21.4 USCorEqIIInstl 22.89 +.14 +20.6 USLgCpValInstl 39.66 +.15 +15.7 USSmCpInstl 39.06 +.22 +24.6 USSmCpValInstl 40.79 ... +23.8 USTrgtedValIns 26.40 +.05 +23.0Delaware InvStrategicIncA m 7.97 -.02 -.8DeutscheCorEqA m 29.47 +.13 +20.2 CorEqS 29.78 +.13 +20.5 GNMAS 13.36 ... -.5Dodge & CoxBal 108.23 +.24 +10.8 Inc 13.48 +.01 +.3 IntlStk 42.72 -.86 -2.2 Stk 211.77 +.63 +18.5DoubleLineTtlRetBdI 10.43 +.01 +.5 TtlRetBdN b 10.42 ... +.2DreyfusMidCpIdxInvs 39.60 +.29 +19.8 MnBd 11.57 ... +.9 NYTxExBd 14.56 +.01 +.4 OppcSmCpInv 39.10 -.01 +24.1 ShrtTrmIncD 10.08 -.01 -.7Eaton VanceDivBldrA m 15.12 +.18 +19.0EdgewoodGrInstl 34.65 -.27 +25.5FMICommonStk 27.76 +.24 +15.0 LgCp 22.72 +.24 +16.8FPACptl 33.98 -.10 +8.5 Crescent d 35.21 -.06 +8.0FederatedHiIncBdA f 7.39 ... +2.2 IntlSmMidCoA m 38.36 +.12 +6.3 KaufmannA m 6.44 -.04 +27.7Fidelity500IdxIns 99.84 +.66 +19.6 500IdxInsPrm 99.83 +.65 +19.6 500IndexPrm 99.83 +.65 +19.5 AsstMgr50% 18.48 -.04 +7.2 BCGrowth 101.28 -1.17 +28.6 Balanced 24.99 +.02 +13.2 Canada 54.20 +.41 +8.2 Cap&Inc 10.04 -.03 +5.4 Contrafund 13.61 -.12 +24.6 ContrafundK 13.61 -.12 +22.9 DivGro 34.18 +.42 +16.0 EmMkts 29.38 -.88 +.9 EmergMketsOpps 18.89 -.74 -2.2 EmergingAsia 41.10 -1.56 +2.9 ExMktIdxPr 68.02 +.19 +23.6 Fidelity 47.01 -.02 +21.7 FocusedStock 26.26 -.08 +30.6 FourinOneIdx 45.94 +.10 +12.7 Frdm 2020 16.35 -.04 +7.2 Frdm 2025 14.26 -.04 +8.0 Frdm 2030 17.88 -.07 +9.6 GNMA 11.15 ... -.6 GroCo 19.24 -.19 +30.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note held at 2.87 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.03 2.06 -0.03 1.00 6-month T-bill 2.22 2.22 ... 1.10 52-wk T-bill 2.42 2.44 -0.02 1.23 2-year T-note 2.60 2.60 ... 1.30 5-year T-note 2.75 2.74 +0.01 1.76 7-year T-note 2.81 2.81 ... 2.01 10-year T-note 2.87 2.87 ... 2.19 30-year T-bond 3.03 3.03 ... 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.03 2.03 ... 1.55 Barclays USAggregate 3.30 3.29 +0.01 2.48 Barclays US Corp 3.94 3.94 ... 3.14 Barclays US High Yield 6.31 6.34 -0.03 5.72 Moodys AAA Corp Idx 3.89 3.88 +0.01 3.64 10-Yr. TIPS .81 .78 +0.03 .42Commodities Energy futures finished mostly higher Friday. U.S. crude oil, heating oil and natural gas rose, while wholesale gasoline declined. Gold was little changed. Silver fell. Copper rose.Crude Oil (bbl) 65.91 65.46 +0.69 +9.1 Ethanol (gal) 1.36 1.37 -0.44 +2.4 Heating Oil (gal) 2.10 2.10 +0.09 +1.1 Natural Gas (mm btu) 2.95 2.91 +1.31 -0.2 Unleaded Gas (gal) 1.98 1.99 -0.33 +10.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1176.50 1176.20 +0.03 -9.9 Silver (oz) 14.62 14.70 -0.55 -14.3 Platinum (oz) 777.30 784.50 -0.92 -16.8 Copper (lb) 2.62 2.61 +0.42 -20.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.08 +1.02 -11.0 Coffee (lb) 1.05 1.05 -0.62 -17.0 Corn (bu) 3.64 3.65 -0.27 +3.9 Cotton (lb) 0.81 0.82 -0.50 +3.5 Lumber (1,000 bd ft) 472.50 457.50 +3.28 +5.5 Orange Juice (lb) 1.55 1.54 +0.65 +14.2 Soybeans (bu) 8.82 8.86 -0.45 -7.4 Wheat (bu) 5.61 5.42 +3.37 +31.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2747 +.0038 +.30% 1.2876 Canadian Dollar 1.3063 -.0096 -.73% 1.2653 USD per Euro 1.1443 +.0078 +.68% 1.1742 Japanese Yen 110.60 -.28 -.25% 109.67 Mexican Peso 18.9310 -.1408 -.74% 17.7727 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6670 -.0057 -.16% 3.6258 Norwegian Krone 8.4458 -.0424 -.50% 7.9555 South African Rand 14.6649 -.1142 -.78% 13.2002 Swedish Krona 9.1542 -.0526 -.57% 8.1164 Swiss Franc .9953 -.0012 -.12% .9618 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3667 -.0107 -.78% 1.2649 Chinese Yuan 6.8759 -.0057 -.08% 6.6728 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8234 Indian Rupee 69.840 -.247 -.35% 64.145 Singapore Dollar 1.3710 -.0050 -.36% 1.3652 South Korean Won 1118.59 -8.60 -.77% 1140.00 Taiwan Dollar 30.72 -.05 -.16% 30.30 ASIA/PACIFICForeign Exchange The dollar weakened Friday versus the Japanese yen, euro and British pound. The U.S. currency also lost ground to the Swiss franc, Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 20.54 -.21 +29.2 GroCoK 20.55 -.21 +29.3 Independence 40.82 -.22 +21.9 IntlDiscv 43.25 -.55 +2.7 IntlGr 16.05 -.08 +8.1 IntlIdxPremium 41.56 -.28 +3.7 IntlRlEstt 11.51 ... +7.0 IntlVal 10.11 -.11 +1.1 InvmGradeBd 10.98 +.01 -.1 InvmGradeBd 7.73 +.01 -.6 JapanSmlrCo 17.59 -.29 +5.5 LatinAmerica 21.21 -.33 -10.2 LowPrStk 55.22 +.04 +12.7 LvrgdCoStk 33.81 -.48 +13.2 Magellan 10.96 -.04 +17.7 MegaCapStock 16.68 +.09 +17.0 MidCapValue 24.81 +.28 +9.7 NYMuniInc 12.91 +.01 +.2 NewMillennium 42.57 +.07 +19.9 Nordic 52.56 -.71 +6.5 OTCPortfolio 12.75 -.16 +28.1 Overseas 49.33 -.42 +4.5 Puritan 24.70 ... +14.5 SCGrth 29.59 ... +36.1 TaxFreeBond 11.31 +.01 +1.0 TotalBond 10.39 +.01 -.2 TtlMktIdxF 82.36 +.49 +20.3 TtlMktIdxPrm 82.35 +.49 +20.3 USBdIdxInsPrm 11.27 +.01 -.9 ValDiscv 29.41 +.17 +9.7Fidelity AdvisorLargeCapA m 35.20 +.14 +18.2 LimitedTermBdA m 11.28 ... -.4 NewInsI 34.64 -.26 +22.5 StgInc 12.16 -.01 NAFidelity SelectBiotechnology 23.11 -.18 +17.7 Energy 45.74 -2.03 +28.6 Gold 16.12 -1.55 -22.2 HealthCare 25.93 +.12 +24.9 HealthCareSvcs 102.57 +2.34 +31.9 Leisure 15.75 +.23 +8.0 Materials 81.83 -.65 +8.1 MedTech&Devcs 52.49 +.39 +27.4 NaturalGas 24.68 -.75 +18.7 NaturalRes 29.86 -1.29 +23.6 Pharmaceuticals 20.91 +.30 +15.6 Semicon 11.02 -.34 +25.9 Wireless 10.53 +.14 +11.5First EagleGlbA m 58.36 -.20 +4.5First InvestorsGlbA m 8.56 -.09 +11.6 TtlRetA m 20.14 +.06 +7.7FirsthandTechOpps 12.24 -.26 +40.9Franklin TempletonCATxFrIncA m 7.31 +.01 +1.0 EqIncA m 25.95 +.24 +14.1 FdrTFIncA m 11.69 +.02 +.7 FloridaTFIncA m 10.49 -.01 +.8 GlbBdAdv 11.55 -.16 +.3 GlbBdC m 11.63 -.16 -.3 Gr,IncA m 26.63 -.23 +4.8 GrA m 103.76 +.68 +21.3 GrOppsA m 41.96 -.23 +25.6 IncA m 2.33 +.01 +5.3 IncAdv 2.31 +.01 +5.5 IncC m 2.36 ... +4.6 RisingDivsA m 64.14 +.62 +17.9 TtlRetA m 9.49 -.01 -1.1 UtlsC m 19.23 +.46 +3.2GERSPUSEq 56.95 +.01 +17.6GabelliAsstAAA m 61.69 +.31 +14.5 EqIncAAA m 23.32 +.14 +10.8 Val25A m 16.31 +.04 +8.5GlenmedeSmCpEqAdv 32.31 +.12 +22.5Goldman SachsShrtDurGovtA m 9.74 -.01 -.4HarborCptlApprecInstl 78.42 -.94 +26.1 IntlInstl 64.44 -.71 +1.4Harding LoevnerIntlEqInstl d 22.36 -.37 +6.0HeartlandValPlusInv m 36.39 +.03 +28.7HennessyCrnrstnGrInv b 24.35 +.09 +18.8 GasUtilityInv b 29.98 +.63 +2.4HodgesRetail m 48.32 -1.13 +16.7INVESCODivIncInv b 24.40 +.38 +5.9 EngyA m 25.00 -.91 +20.1 EngyInv b 24.90 -.90 +20.1 EuropeanGrA m 37.90 -.07 +.2 GrAllcA m 16.25 +.01 +6.9 QualIncA m 11.55 -.01 -1.2 SmCpEqA m 16.49 +.09 +19.2 TechInv b 50.84 -.72 +22.6IvyAsstStratB m 22.92 -.10 +11.6JPMorganCoreBondR6 11.31 +.01 -.5 InvCnsrvGrA m 12.75 ... +4.3 MCapValL 41.95 +.63 +12.6Janus HendersonBalancedC m 34.48 +.21 +14.7 ContrarianT 21.04 -.08 +19.7 EnterpriseT 131.13 +.51 +24.1 FlexibleBondS b 10.05 ... -1.2 GlobalLifeSciT 63.00 +.14 +19.8 GlobalValueT 15.22 +.03 +7.1 High-YieldT 8.23 -.01 +2.6 MidCapValueL 17.55 +.10 +11.2 MidCapValueT 17.15 +.10 +11.1 OverseasT 31.62 -.82 +4.2 ResearchT 51.80 +.15 +22.5 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.56 +.19 +17.1 VentureT 87.73 +.55 +28.2John HancockBdI 15.42 +.01 -.1 DiscpValI 22.52 +.14 +15.8 DiscpValMCI 23.90 +.16 +13.4 MltMgLsBlA b 15.29 -.02 +7.2 MltmgrLsGr1 b 16.37 -.04 +9.6Litman GregoryMtrsIntlInstl 16.77 -.32 +1.0Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 32.83 +.10 +15.7 ValI 40.77 +.42 +9.6MainStayMacKHYCorpBdA m 5.63 ... +3.4Mairs & PowerGrInv 126.78 +1.26 +15.8Manning & NapierPrBlndCnsrvTrmS 13.71 +.01 +3.4 PrBlndMaxTrmS 21.87 -.02 +14.1Marsico21stCentury 31.83 +.22 +26.1MatthewsAsianGrIncInv 15.91 -.26 -2.7MeridianGrLegacy d 46.44 +.13 +27.2Metropolitan WestTtlRetBdI 10.40 -.01 -.5 TtlRetBdM b 10.40 -.01 -.7 TtlRetBdPlan 9.79 -.01 -.4Midas FundsMidas m .98 -.08 -19.0 MidasMagic m 20.01 +.09 +21.3NeedhamGrRetail b 44.11 -.72 +9.8Neuberger BermanSmCpGrInv 42.20 -.40 +37.2NicholasNicholas 66.04 +.56 +18.0NuveenNYMnBdI 10.81 +.01 +1.2Oak AssociatesEmergTech 5.88 +.01 +30.3 LiveOakHlthSci 20.79 +.44 +12.3 PinOakEq 70.98 +.30 +20.9 RedOakTechSel 28.28 -.01 +31.3OakmarkEqAndIncInv 32.47 +.04 +8.8 GlbInv 32.06 -.48 +7.9 IntlInv 25.49 -.60 -3.8 Inv 87.11 +.01 +15.7 SelInv 45.48 -.47 +7.2Old WestburyLgCpStrats 14.85 -.07 +10.3OppenheimerDevMktsY 40.40 -1.19 +1.8 GlbStrIncA m 3.72 -.02 -1.8 IntlGrY 41.41 -.48 +2.4PGIM InvestmentsJenUtlA m 14.51 +.21 +4.9 JennisonBldA m 22.68 -.08 +20.3 QMAIntlEqC m 7.09 -.06 -.1 QMASmCpValZ 21.22 +.23 +19.7 TtlRetBdZ 14.10 -.01 +.1PIMCOAlAstInstl 11.67 -.04 +1.6 IncA m 11.97 ... +1.7 IncI2 11.97 ... +2.0 IncInstl 11.97 ... +2.1 ShrtTrmIns 9.87 ... +2.3 TtlRetIns 10.01 +.01 -.7PRIMECAP OdysseyAgrsGr 50.13 -.41 +34.8 Gr 42.01 -.11 +32.7 Stk 33.69 +.14 +20.7PaxBalIndvInv b 23.04 +.05 +10.1PioneerA m 30.76 +.10 +18.4PrincipalDiversIntlIns 13.26 -.14 +1.3 SAMgCnsGA m 18.66 +.02 +9.5PutnamGlbUtlsB m 13.68 +.25 +2.5 IntlGrB m 19.90 -.43 +6.4 SmCpValA m 14.03 +.01 +15.2ReynoldsBlueChipGr b 65.02 -.59 +27.1RoyceSmCpValSvc m 11.34 +.09 +29.8RydexElectronicsInv 134.24 -4.08 +18.7 HCH b 28.47 +.32 +22.1 NASDAQ100Inv 39.14 -.15 +26.9SchwabHC 26.84 +.35 +15.7 SP500Idx 44.44 +.29 +19.5State FarmGr 81.55 +.98 +14.1Sterling CapitalStrtonSmCpVlIns 89.28 +.46 +17.2T. Rowe PriceBCGr 110.59 -.71 +27.5 Bal 24.62 -.01 +8.5 Comm&TeInv 105.83 -1.36 +16.4 CorpInc 9.21 ... -1.5 CptlAprc 30.03 +.16 +12.0 EMStk d 40.32 -1.40 +.1 EqIdx500 d 76.65 +.50 +19.3 EqInc 34.13 +.42 +14.2 FinclSvcs 29.64 +.34 +17.0 GNMA 8.97 -.01 -.4 GlbTech 17.59 -.62 +16.0 GrStk 70.50 -.50 +22.8 HlthSci 80.00 +.47 +23.5 InsLgCpGr 42.77 -.21 +29.1 IntlEqIdx d 13.83 -.10 +3.5 IntlStk d 18.06 -.27 +2.9 IntlValEq d 14.09 -.23 -2.1 MdCpGr 95.69 +.76 +20.5 MdCpVal 31.67 +.19 +14.1 NJTFBd 11.88 ... +1.7 NewAmericaGr 54.93 -.12 +26.4 NewAsia d 17.83 -.65 +1.0 NewHorizons 63.14 +.13 +34.5 NewInc 9.20 -.01 -.8 RlEstt d 28.97 +.87 +6.8 Rtr2020 22.92 -.03 +6.4 Rtr2025 17.94 -.02 +7.1 Rtr2030 26.51 -.05 +7.9 Rtr2035 19.44 -.04 +8.5 Rtr2040 27.96 -.07 +9.1 RtrBal 15.45 -.01 +4.5 SciandTech 49.70 -1.36 +22.7 SpectrumGr 25.28 -.09 +13.3 SpectrumInc 12.33 ... +.5 SummitMnIncInv 11.73 +.01 +1.4 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 32.61 -.04 +25.8 Val 37.61 +.33 +10.4TIAA-CREFEqIdxIns 21.26 +.13 +20.2 IntlEqIdxIns 19.48 -.13 +3.8Third AvenueValIns d 48.34 -.93 +4.4ThompsonBd 11.49 +.01 +3.0 LgCp 69.05 +.39 +15.7ThornburgInvmIncBldrA m 21.45 -.13 +6.5ThriventIncA m 8.90 +.01 -.5TocquevilleGold m 29.30 -2.58 -21.3TouchstoneLargeCpFocA m 45.94 +.31 +20.2TransamericaAsAlGrC m 14.86 -.10 +9.1 AsAlModC m 12.03 -.04 +4.1U.S. Global InvestorGlbRes b 5.38 -.21 +1.9 GoldPrcMtls b 6.61 -.61 -10.2USAACrnrstnMod 14.82 ... +4.6 GrInc 26.18 +.03 +15.9 GvtSec 9.53 -.01 -1.2 HiInc d 8.02 -.01 +3.5 PrcMtlsMnral 10.86 -1.10 -16.2 SciTech 29.18 -.35 +20.1 TELngTrm 13.16 +.01 +1.9 TrgtRet2040 14.31 ... +8.5 TrgtRet2050 14.52 ... +9.0 WldGr 32.39 +.07 +7.3Value LinePremGr b 36.96 +.28 +21.5Vanguard500IdxAdmrl 263.85 +1.73 +19.5 500IdxInv 263.83 +1.73 +19.4 BalIdxAdmrl 35.92 +.14 +11.5 CAITTxExAdm 11.62 ... +.6 CnvrtSecInv 13.72 -.10 +7.3 CptlOppAdmrl 170.73 -.72 +26.0 CptlOppInv 73.88 -.31 +25.9 DevMIdxAdmrl 13.63 -.09 +4.4 DevMIdxIns 13.64 -.09 +4.3 DivGrInv 27.85 +.30 +15.8 EMStkIdxInAdm 34.20 -1.15 -1.4 EqIncAdmrl 79.87 +.96 +15.2 ExplorerAdmrl 104.18 +.40 +34.3 ExtMktIdxAdmrl 92.46 +.27 +23.6 ExtMktIdxIns 92.45 +.27 +23.6 FAWexUSIIns 100.84 -1.19 +3.2 FAWexUSIdxInv 20.19 -.24 +3.1 GNMAAdmrl 10.23 ... -.3 GlbEqInv 31.94 -.16 +12.3 GrIdxAdmrl 80.31 +.11 +22.9 GrIdxIns 80.31 +.10 +22.9 GrandIncInv 50.89 +.35 +20.4 HCAdmrl 92.65 +1.34 +15.2 HYCorpAdmrl 5.75 -.01 +2.1 HYTEAdmrl 11.23 +.01 +2.6 InTrBdIdxAdmrl 10.99 +.01 -1.8 InTrInGdAdm 9.44 +.01 -1.1 InTrTEAdmrl 13.89 ... +.4 InPrtScAdmrl 25.33 +.01 +.9 InsIdxIns 260.47 +1.71 +19.5 InsIdxInsPlus 260.49 +1.71 +19.6 InsTrgRt2020Ins 22.86 -.01 +7.3 InsTtlSMIInPls 63.68 +.38 +20.3 IntlGrAdmrl 96.84 -2.30 +11.3 IntlValInv 37.95 -.39 +4.2 LTInGrdAdm 9.84 +.01 -1.2 LTTEAdmrl 11.40 +.01 +1.4 LfStrGrInv 34.08 -.03 +10.5 LfStrModGrInv 27.31 -.01 +7.8 LgCpIdxInv 52.92 +.31 +19.4 LtdTrmTEAdmrl 10.86 ... +.2 MCpGrIdxInv 54.67 +.19 +20.2 MdCpIdxAdmrl 201.57 +1.08 +16.8 MdCpIdxIns 44.53 +.24 +16.8 MdCpIdxInsPlus 219.60 +1.16 +16.9 MorganGrAdmrl 102.22 -.31 +24.8 MorganGrInv 32.95 -.10 +24.7 PrmCpAdmrl 148.22 -.08 +26.9 PrmCpCorInv 29.02 +.07 +22.4 RlEstIdxAdmrl 119.13 +3.44 +5.9 SCpValIdxAdm 60.52 +.54 +20.4 SCpValIdxI 33.83 +.30 +20.4 STBdIdxAdmrl 10.26 ... -.5 STInvmGrdAdmrl 10.48 ... +.2 STInvmGrdIns 10.48 ... +.3 STTEAdmrl 15.74 ... +.8 SeledValInv 29.87 +.09 +7.2 SmCpIdxAdmrl 77.42 +.53 +24.2 SmCpIdxIns 77.41 +.52 +24.2 StarInv 27.35 -.04 +10.2 StrEqInv 36.75 +.19 +21.4 TrgtRtr2015Inv 15.50 -.01 +5.7 TrgtRtr2020Inv 31.84 -.01 +7.2 TrgtRtr2025Inv 18.81 -.01 +8.3 TrgtRtr2030Inv 34.28 -.02 +9.3 TrgtRtr2035Inv 21.13 -.02 +10.3 TrgtRtr2040Inv 36.62 -.03 +11.3 TrgtRtr2045Inv 23.05 -.02 +11.8 TrgtRtr2050Inv 37.10 -.03 +11.8 TrgtRtrIncInv 13.54 ... +4.0 TtBMIdxAdmrl 10.45 ... -.9 TtBMIdxIns 10.45 ... -.8 TtBMIdxInsPlus 10.45 ... -.8 TtInBIdxAdmrl 21.87 -.01 +2.4 TtInBIdxIns 32.81 -.02 +2.4 TtInBIdxInv 10.94 ... +2.3 TtInSIdxAdmrl 28.58 -.35 +3.2 TtInSIdxIns 114.31 -1.38 +3.2 TtInSIdxInsPlus 114.33 -1.38 +3.3 TtInSIdxInv 17.09 -.20 +3.2 TtlSMIdxAdmrl 71.63 +.43 +20.3 TtlSMIdxIns 71.64 +.43 +20.3 TtlSMIdxInv 71.59 +.42 +20.2 ValIdxAdmrl 42.86 +.43 +16.7 WlngtnAdmrl 73.42 +.34 +10.5 WlngtnInv 42.51 +.20 +10.4 WlslyIncAdmrl 64.60 +.33 +5.2 WlslyIncInv 26.67 +.14 +5.1 WndsrAdmrl 80.23 +.45 +13.4 WndsrIIAdmrl 69.23 +.46 +15.2 WndsrIIInv 39.02 +.26 +15.1VictorySpecValA m 28.19 +.16 +18.7WasatchGlbValInv d 9.09 +.09 +9.7Wells FargoTarget2010Adm 10.94 +.03 +3.3Western AssetCorPlusBdI 11.31 -.03 -1.2 WAMngdMuniA 16.00 +.01 +1.2Wintergreen FundInv m 12.99 +.01 +1.4 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 JOCELYN NOVECKAP NATIONAL WRITERNEW YORK „ Aretha Franklin never saw herself as a feminist heroine. That, she quipped, was Gloria Steinems role. But she leaves a legacy of indelible anthems that resonated deeply with women by celebrating their strength and individuality „ and demanding, well, just a little respect. I dont think I was a catalyst for the womens movement,Ž she told Rolling Stone in 2014. Sorry. But if I were? So much the better!Ž The womens movement was just getting going in 1967 when Franklin took on Otis Reddings Respect,Ž which soon became known as an anthem both for civil rights and for feminism. Franklin changed the songs meaning, radically, just by singing it in her own, inimitable voice. She may not have intended it to be a feminist anthem, but she surely knew how it would resonate. Instead of a man asking for his propersŽ when he got home, here a woman was asking for „ no, requiring „ that same respect, from her man and in a broader sense, from society. Respect is THE second-wave feminist anthem, more than any other song I can think of,Ž says Evelyn McDonnell, editor of the anthology Women Who RockŽ and professor at Loyola Marymount University. Aretha was intersectional before the term existed.Ž She notes that Franklins version of RespectŽ was the quintessential answer recordŽ to Reddings „ in this case, with the very same song. To music writer Caryn Rose, Franklins message in that song was deliberate. She knew what the message was, and she intended it,Ž says Rose, who wrote the essay on Franklin in Women Who Rock.Ž Redding himself basically conceded defeat „ with good humor „ when singing the song at the Monterey Pop Festival. This next song is a song that a girl took away from me,Ž he said. A good friend of mine ... but Im still gonna do it anyway.Ž Its hard now to imagine a male voice singing the song. Franklin would later say she intended to convey a message about respect that was broader than any one movement. The statement was something that was very important, and where it was important to me, it was important to others,Ž she told Vogue magazine. Not just me or the civil rights movement or women „ its important to people. ... Because people want respect, even small children, even babies. As people, we deserve respect from one another.ŽIn Franklins anthems, women heard an empowering message AP FILE PHOTOIn this April 8, 1975, photo, singer Aretha Franklin performs during the 47th Annual Academy Awards ceremony in Los Angeles. By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks rose late in the day Friday as investors welcomed signs of progress in resolving the trade dispute between the U.S. and China. The Wall Street Journal reported that the countries hope to have a resolution by November. Industrial, health care and basic materials companies made some of the biggest gains. The report came a day after China said it will send an envoy to Washington for the “rst talks between the countries since early June. Marina Severinovsky, an investment strategist at Schroders, said stocks could jump if the U.S. and China make real progress toward a trade agreement. But stocks in emerging markets might make even bigger gains. The rally that could come, if there is a better outcome, would be in emerging markets,Ž she said. China has suffered pretty greatly ... the U.S. has held up pretty well.Ž The S&P 500 index rose 9.44 points, or 0.3 percent, at 2,850.13. The Dow Jones Industrial Average added 110.59 points, or 0.4 percent, to 25,669.32. The Nasdaq composite edged up 9.81 points, or 0.1 percent, to 7,816.33. The Russell 2000 index of smaller-company stocks gained 7.19 points, or 0.4 percent, to 1,692.95.Stocks jump as hopes rise for progress on China trade talks MORE HEADLINE NEWS FROM AROUND THE NATIONManafort judge says hes received threats, wont name jurorsALEXANDRIA, Va. (AP) „ The judge in Paul Manaforts “nancial fraud trial said Friday he has received threats and he fears for the peace and safetyŽ of the jurors deciding the fate of the former Trump campaign chairman. U.S. District Judge T.S. Ellis III revealed his concerns when explaining why he doesnt intend to make jurors names public at the end of the trial. Jury lists are presumed to be public unless a judge articulates a reason for keeping them secret. Ive received criticism and threats,Ž Ellis said. I imagine they would, too.Ž The judge said he is currently under the protection of U.S. marshals. Jurors ended their second day of deliberations Friday a half-hour early, without reaching a verdict. They sent a note to the judge asking to wrap up at 5 p.m. instead of 5:30 p.m. because a juror had an event to attend. They return Monday morning.Trump asks SEC to consider ending required quarterly reportsWASHINGTON (AP) „ President Donald Trump is calling on federal regulators to consider scrapping the requirement for public companies to report quarterly results, after business executives told him twice-yearly reports would make better economic sense. In a tweet early Friday, Trump said that after speaking with several top business leaders, hes asking the Securities and Exchange Commission to determine whether shifting to a six-month reporting requirement would help companies grow faster and create more jobs. For companies, That would allow greater ”exibility & save money,Ž Trump tweeted.Cuomo on his inartful remark: Of course America is greatALBANY, N.Y. (AP) „ Gov. Andrew Cuomo, running for a third term and a potential candidate for president in 2020, acknowledged Friday that he was inartfulŽ when he said this week that America was never that great.Ž The Democrat went on to expound on something that few elected of“cials ever need to spell out. I want to be very clear: Of course America is great and of course America has always been great,Ž Cuomo said on a teleconference with reporters. Cuomos appraisal of the nation was somewhat different Wednesday when, speaking at a Manhattan bill signing, he critiqued Republican President Donald Trump and his slogan, Make America Great Again.Ž Were not going to make America great again „ it was never that great,Ž Cuomo told the audience, which reacted with gasps and laughter. We have not reached greatness. We will reach greatness when every American is fully engaged.ŽTesla shares fall as CEO admits job stress is getting to him(AP)„ Shares of Electric car maker Tesla Inc. tumbled about 9 percent Friday after CEO Elon Musk conceded in a newspaper interview that job stress may be getting the best of him. Tesla shares closed at $305.50, their lowest level since Aug. 1, as analysts and business professors questioned whether the companys board should grant Musk a leave or even replace him with a more seasoned CEO. The decline lopped $5.4 billion off Teslas market value. Musk admitted to The New York Times that the past year has been the most dif“cult and painfulŽ of his career.

PAGE 46

Page 4 E/N/C www.yoursun.com The Sun | Saturday, August 18, 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. 9.07 3.56 HalconRs n ... ... 3.95 -.10 -47 .8 57 .86 38.18 Hallibrtn .72 cc 39.97 -1.97 -18.2 25.73 16.38 Hanesbds s .60 9 18.40 -.07 -12.0 130.02 87 .91 HanoverIns 2.16 71 130.05 +4.97 +20.3 56.50 39.34 HarleyD 1.48 14 42.26 -.99 -16.9 5.33 2.80 Harmonic ... dd 5.25 +.08 +25.0 170.54 117 .46 HarrisCorp 2.28 29 164.66 +1.40 +16.2 26.75 15.55 Harsco .20m 65 25.30 +.65 +35.7 59.20 49.67 HartfdFn 1.20f 18 51.96 +.28 -7 .7 38.72 31.72 HawaiiEl 1.24 24 35.76 +1.09 -1.1 56.20 35.04 HlthCSvc .78f ... 41.20 +.24 -21.9 5.54 2.62 HeclaM .01e dd 2.74 -.29 -31.0 22.57 16.60 Hersha rs 1.12 29 22.16 +.65 +27 .4 115.82 89.10 Hershey 2.89f 22 101.48 +3.78 -10.6 27 .27 13.40 HertzGl ... ... 20.89 +1.39 -5.5 71.14 37 .25 Hess 1.00 dd 62.35 -1.92 +31.3 19.48 12.82 HP Ent n .45e 13 16.67 +.82 +16.1 28.32 20.46 HilltopH .28 11 21.08 +.41 -16.8 13.95 5.80 HimaxTch .10e 40 5.79 -.77 -44.4 83.28 27 .04 HollyFront 1.32 17 68.64 -.38 +34.0 207 .61 146.89 HomeDp 4.12 25 195.56 -.74 +3.2 37 .29 27 .36 Honda .84e ... 30.00 -.09 -12.0 165.13 134.50 HonwllIntl 2.98 73 155.17 +2.08 +1.2 38.12 29.75 Hormel s .75 24 38.64 +1.55 +6.2 31.27 23.83 HospPT 2.12 11 28.85 +.88 -3.4 22.47 17 .26 HostHotls 1.00a 18 20.93 +.66 +5.4 31.03 23.64 HuanPwr 2.45e ... 26.12 -.49 +4.5 149.03 100.55 Hubbell 3.08 22 123.26 +5.34 -8.9 331.09 231.90 Humana 2.00 27 324.62 -.42 +30.9 16.60 12.14 HuntBncsh .56f 17 16.10 +.26 +10.6 276.69 201.91 HuntgtnIng 2.88 23 247 .27 +9.42 +4.9 50.82 15.25 Huya n ... ... 25.61 -6.58 +59.5 7 .25 4.01 IAMGld g 1.52f 69 4.13 -.80 -29.2 11.26 7 .61 ICICI Bk .16e ... 9.75 +.24 +0.2 252.49 146.09 IdexxLab s ... 73 243.50 -.02 +55.7 20.58 13.18 ING .14e ... 13.35 -.41 -27 .7 46.23 15.30 IQIYI n ... ... 26.38 -3.02 +69.6 13.11 11.25 iShGold ... q 11.35 -.26 -9.3 47 .85 30.98 iShBrazil .67e q 33.28 -.56 -17 .7 47 .13 39.42 iShEMU .86e q 40.26 -.37 -7 .2 26.93 23.45 iSh HK .61e q 23.92 -.35 -5.9 57 .82 43.55 iShMexico .78e q 49.81 +.19 +1.1 47 .13 18.88 iShTurkey 1.10e q 21.25 -.17 -51.1 17 .14 13.51 iShSilver ... q 13.92 -.49 -12.9 102.32 90.47 iShSelDiv 3.03e q 101.40 +1.64 +2.9 54.00 40.04 iShChinaLC .87e q 41.52 -1.25 -10.1 52.08 41.13 iShEMkts .59e q 42.21 -.98 -10.4 121.85 113.72 iShiBoxIG 3.87 q 115.97 +.61 -4.6 129.57 116.09 iSh20 yrT 3.05 q 120.98 +.32 -4.6 75.27 65.15 iS Eafe 1.66e q 66.38 -.36 -5.6 88.76 84.07 iShiBxHYB 5.09 q 86.04 +.15 -1.4 120.06 100.22 iShNsdBio s ... q 116.29 -.44 +8.9 38.21 32.16 iShIndia bt .24e q 35.37 +.08 -1.9 170.20 134.12 iShR2K 1.77e q 168.35 +.82 +10.4 94.20 82.16 iShCorHiDv 2.90e q 89.68 +1.48 -0.5 76.72 57 .32 iShChina .61e q 59.59 -2.57 -10.4 39.05 36.52 iShUSPfd 2.13a q 37 .56 +.22 -1.3 83.27 71.27 iShREst 2.76e q 83.16 +2.41 +2.7 70.84 61.46 iShCorEafe 1.56e q 62.59 -.40 -5.3 100.04 79.59 Idacorp 2.36 24 98.91 +2.71 +8.3 179.07 134.66 ITW 4.00f 25 139.43 +2.96 -16.4 27 .10 19.25 IndBkMI .60 19 25.05 +.40 +12.1 99.39 79.63 IngerRd 2.12f 23 99.81 +3.56 +11.9 146.28 95.01 Ingredion 2.40 14 101.74 +4.01 -27 .2 57 .60 34.38 Intel 1.20 18 47 .10 -1.75 +2.0 121.92 51.05 InterceptP ... dd 103.42 -10.08 +77 .0 171.13 137 .45 IBM 6.28f 11 146.06 +1.58 -4.8 31.00 19.35 IntlGmeT n .80 ... 20.17 -.86 -23.9 66.94 50.00 IntPap 1.90 17 51.97 +.33 -10.3 3.68 1.36 Intersectns ... dd 1.34 -.24 -40.7 539.30 317 .00 IntSurg s ... 77 524.92 +3.90 +43.8 65.51 39.07 IonisPhm ... cc 50.84 +2.14 +1.1 41.52 30.78 IronMtn 2.20 32 36.48 +1.88 -3.3 64.71 54.04 iShJapan rs ... q 57 .19 -.31 -4.6 39.36 35.01 iSTaiwn rs ... q 36.53 -.79 +0.9 62.70 49.83 iShCorEM .95e q 51.11 -1.13 -10.2 16.98 9.92 ItauUnibH .58e ... 11.00 -.26 -15.3J-K-L 50.68 31.18 JD.com ... 17 32.22 -3.57 -22.2 119.33 88.08 JPMorgCh 2.24f 15 114.77 -.96 +7 .3 73.90 49.31 JacobsEng .60 25 71.86 -.02 +8.9 3.60 1.95 JkksPac ... dd 2.25 -.05 -4.3 148.32 118.62 JohnJn 3.60f 19 134.47 +3.72 -3.8 42.60 32.89 JohnContl n 1.04e 26 38.25 +1.35 +0.4 25.10 17 .96 KKR 1.31e 11 24.68 ... +17 .2 123.96 88.44 KLA Tnc 3.00f 15 112.40 -1.08 +7 .0 117 .79 99.47 KC Southn 1.44f 21 115.36 +.34 +9.6 73.31 56.40 Kellogg 2.24f 18 73.63 +2.25 +8.3 8.07 2.93 KeryxBio ... dd 3.06 -.22 -34.2 22.40 16.28 Keycorp .48f 14 21.59 +.21 +7 .0 62.41 39.21 Keysight ... 45 59.82 -.11 +43.8 124.15 97 .10 KimbClk 4.00 23 119.56 +9.47 -0.9 19.85 14.69 KindMorg .80 23 17 .95 -.22 -0.7 4.91 2.78 Kinross g ... 22 2.89 -.26 -33.1 8.94 5.15 KosmosEn ... dd 7 .88 -.58 +15.0 87 .29 54.11 KraftHnz n 2.50 17 61.02 +2.00 -21.5 13.93 8.90 KratosDef ... dd 12.92 -.15 +22.0 31.45 19.69 Kroger s .56f 12 31.35 +1.35 +14.2 28.71 18.22 Kulicke .12p 55 25.84 -.80 +6.2 63.10 30.42 L Brands 2.40 10 32.55 +1.31 -45.9 218.71 177 .50 L-3 Tch 3.20 21 210.38 +1.12 +6.3 49.59 34.46 LTC Prp 2.28f 19 45.82 +2.66 +5.2 73.19 44.68 LambWst n .77 24 65.59 -5.50 +16.2 118.60 80.00 Landstar .66f 25 114.75 -.35 +10.2 36.13 24.10 LaSalleH .90m 55 34.54 +.32 +23.0 51.99 39.57 LeggPlat 1.52f 21 44.60 +1.27 -6.6 72.17 48.71 LennarA .16 13 50.57 -2.81 -20.0 6.82 5.53 LbtyASE .72e q 6.59 +.07 +4.6 45.40 37 .77 LibtProp 1.60 16 44.52 +.77 +3.5 101.34 81.48 LincElec 1.56 26 93.45 +1.59 +2.0 4.21 3.02 LloydBkg .47a ... 3.07 -.07 -18.1 363.00 291.52 LockhdM 8.00 39 325.23 +12.11 +1.3 108.98 70.76 Lowes 1.92f 22 97 .98 -.33 +5.4M-N-0 197 .37 141.12 M&T Bk 3.20f 18 176.50 +2.54 +3.2 11.62 6.04 MBIA ... dd 11.00 +.24 +50.3 35.18 26.45 MDC 1.20 11 31.38 +.24 -1.6 29.62 24.29 MDU Res .79 24 28.86 +.35 +7 .4 8.90 6.72 MFA Fncl .80 10 7 .71 +.15 -2.7 38.41 26.85 MGM Rsts .48 8 28.55 -.31 -14.5 10.97 9.25 MVC Cap .60 q 9.50 +.04 -10.0 75.09 36.20 Macquarie 5.24e 9 45.86 +.85 -28.6 41.99 17 .41 Macys 1.51 11 36.03 -3.94 +43.0 67 .47 45.88 Magna g s 1.32f 10 54.61 +1.56 -3.6 22.16 17 .73 Manulife g .88 ... 18.78 +.56 -10.0 22.74 10.55 MarathnO .20 dd 19.83 -.55 +17 .1 149.21 96.90 MAR 1.64f 28 123.85 +3.69 -8.8 18.30 11.75 MartinMid 2.00 19 11.95 -.65 -14.6 25.18 15.47 MarvellTch .24 18 19.78 -1.13 -7 .9 214.28 129.00 MasterCrd 1.00 47 203.21 +.56 +34.3 74.94 43.43 MaximIntg 1.84f 25 59.99 -1.39 +14.7 11.04 5.75 McClatch rs ... dd 9.34 -.40 +4.6 125.85 93.70 McCorm 2.08 19 126.40 +5.40 +24.0 178.70 146.84 McDnlds 4.04 24 161.15 +2.47 -6.4 178.86 122.63 McKesson 1.56f 11 129.38 +6.24 -17 .0 14.92 11.82 MedProp 1.00 17 14.93 +.55 +8.3 6.55 3.35 MedleyCap .40m 6 3.80 +.21 -27 .2 91.50 76.41 Medtrnic 2.00f 36 90.60 ... +12.2 69.00 52.83 Merck 1.92 26 69.06 +2.99 +22.7 60.19 41.41 MercGn 2.50 47 52.81 +.45 -1.2 72.25 47 .30 Meredith 2.18 12 50.70 +1.00 -23.2 29.54 17 .28 Meritor ... 6 21.58 +.19 -8.0 55.91 43.09 MetLife 1.68 10 45.94 +1.29 -9.1 104.20 78.33 Microchp 1.46f 85 83.01 -4.40 -5.5 64.66 28.72 MicronT ... 5 47 .11 -4.26 +14.6 111.15 71.70 Microsoft 1.68 51 107 .58 -1.00 +25.8 3.25 .89 Microvisn ... dd .96 -.07 -41.3 138.89 98.06 Middleby ... 22 115.89 -.41 -14.1 48.16 33.96 MdsxWatr .90 29 47 .34 +2.40 +18.6 14.17 10.93 MHowHiInc 1.39 q 12.67 +.10 +1.6 8.11 5.49 MitsuUF J ... ... 6.05 +.11 -16.8 91.74 58.75 MolsCoorB 1.64 11 68.56 +3.10 -16.5 54.24 22.49 Momo ... ... 38.15 -4.13 +55.8 46.54 37 .42 Mondelez 1.04f 22 42.71 +.77 -0.2 93.93 71.56 Moog A 1.00 20 77 .66 +2.51 -10.6 59.38 43.84 MorgStan 1.20f 11 48.37 -.02 -7 .8 125.31 82.86 MotrlaSolu 2.08 23 122.99 +1.98 +36.1 35.98 22.21 MurphO 1.00 dd 29.46 -1.60 -5.1 47 .82 29.39 Mylan NV ... 8 38.15 +.94 -9.8 38.68 26.00 NCR Corp ... 24 27 .68 -.24 -18.6 35.17 22.90 NRG Egy .12 55 33.95 +.16 +19.2 20.15 15.55 NRG Yld C 1.28f 27 19.90 +.90 +5.3 125.93 86.67 NXP Semi ... 33 89.77 -4.79 -23.3 8.87 5.32 Nabors .24 dd 5.99 -.48 -12.3 59.90 48.31 NatFuGas 1.70f 17 56.69 +1.48 +3.2 65.60 51.44 NatGrid 2.89e ... 53.65 +1.00 -8.8 81.60 62.71 NtHlthInv 4.00 18 78.94 +2.57 +4.7 137 .00 88.80 NatPresto 1.00a 18 135.50 +11.00 +36.2 111.36 17 .51 NektarTh ... dd 60.03 +.28 +0.5 84.99 48.55 Neogen s ... 70 84.12 +.52 +36.4 83.60 37 .55 NetApp 1.60 31 81.16 -.79 +46.7 423.21 164.23 Netflix s ... cc 316.78 -29.09 +65.0 47 .60 35.55 NJ Rscs s 1.09 15 46.95 +1.40 +16.8 19.10 13.25 NewMedia 1.48 28 15.79 +.10 -5.9 108.40 74.66 NewOriEd .40e 40 83.37 -3.62 -11.3 14.53 10.40 NY CmtyB .68 13 10.85 +.24 -16.7 6.54 5.35 NYMtgTr .80 8 6.31 +.05 +2.3 50.90 20.21 NewellRub .92f 6 21.50 +.68 -30.4 42.04 31.55 NewmtM .56 24 32.06 -3.54 -14.6 17 .29 12.84 NewsCpA .20 dd 13.90 +.70 -14.3 175.06 144.70 NextEraEn 4.44 13 175.17 +4.24 +12.2 27 .76 22.44 NiSource s .78 35 27 .60 +.99 +7 .5 42.16 20.53 Nielsen plc 1.40f 15 26.15 +4.18 -28.2 81.88 50.35 NikeB s .80 69 79.75 -.98 +27 .5 6.84 3.14 NobleCor p .08 dd 5.62 -.25 +24.3 A-B-C 13.99 9.86 AES Corp .52 11 13.94 +.38 +28.7 47 .08 39.58 AFLAC s 1.04 15 46.76 +.28 ... 21.94 17 .84 AGNC Inv 2.16 6 19.30 +.31 -4.4 6.80 4.00 AK Steel ... 20 4.37 +.06 -22.8 39.80 30.13 AT&T Inc 2.00 6 33.03 +.77 -15.0 22.03 14.65 AV Homes ... 6 21.35 -.05 +28.2 65.90 48.58 AbbottLab 1.12 27 64.72 +.69 +13.4 125.86 69.47 AbbVie 3.84 18 98.81 +3.01 +2.2 29.69 9.03 AberFitc .80 19 27 .63 +.49 +58.5 30.35 16.75 AccelrDiag ... dd 22.05 -.20 -15.8 6.15 3.20 Accuray ... dd 3.88 +.03 -9.9 81.64 57 .29 ActivsBliz .34f 40 69.15 -1.46 +9.2 86.42 42.04 Adient n 1.10 ... 45.67 +2.60 -42.0 263.83 143.95 AdobeSy ... 57 245.70 -8.00 +40.2 95.00 56.22 AdvEnId ... 16 57 .58 -1.95 -14.7 20.28 9.04 AMD ... cc 19.77 +.71 +92.3 39.90 30.15 Aecom ... 12 32.91 -.72 -11.4 84.69 37 .01 AeroViron ... cc 84.47 +4.68 +50.4 199.05 149.69 Aetna 2.00 19 198.86 +4.34 +10.2 2.65 .83 AeviGeno ... dd 1.16 +.18 -3.3 75.00 59.11 Agilent .60 76 64.66 -1.60 -3.4 25.30 18.97 Aircastle 1.12 7 20.95 +.53 -10.4 2.91 1.39 AlaskCom ... 12 1.63 -.12 -39.2 144.99 86.75 Albemarle 1.34f 15 95.44 -3.06 -25.4 62.35 37 .13 Alcoa Cp ... 21 42.03 -2.95 -22.0 149.34 102.10 Alexion lf ... 44 116.00 -2.88 -3.0 211.70 153.10 Alibaba ... 51 172.78 -7 .23 +0.2 30.25 17 .77 AllegTch ... dd 25.71 -.87 +6.5 181.45 111.54 AllegiantT 2.80 10 135.70 +5.60 -12.3 237 .41 142.81 Allergan 2.88 12 185.60 +2.32 +13.5 81.24 66.64 Allete 2.24 23 78.96 +1.72 +6.2 21.90 15.55 AllnceRes 2.08f 5 20.10 -.05 +2.0 30.80 22.55 AlliBern 2.57e 14 29.75 +.40 +18.8 45.52 36.84 AlliantEg s 1.34 22 43.59 +.87 +2.3 48.19 32.93 AllisonTrn .60 17 47 .83 +2.16 +11.1 105.36 85.59 Allstate 1.84 15 100.02 +1.39 -4.5 153.99 70.76 AlnylamP ... dd 94.58 -2.80 -25.6 1273.89 903.40 Alphabet C ... 33 1200.96 -36.65 +14.8 1291.44 918.60 Alphabet A ... 37 1215.85 -36.66 +15.4 10.03 8.59 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 11.10 -.03 +2.9 10.79 4.17 AltaMesa n ... dd 4.35 -2.07 -56.1 82.45 58.50 Altaba ... cc 68.17 -2.80 -2.4 74.38 53.91 Altria 2.80f 19 61.00 +1.95 -14.6 1925.00 931.75 Amazon ... cc 1882.22 -4.08 +60.9 66.23 37 .10 Ambarella ... cc 38.03 -.69 -35.3 7 .43 4.58 Ambev .05e 8 4.91 +.01 -24.0 64.89 51.89 Ameren 1.83 23 64.76 +1.98 +9.8 6.50 5.90 AFMulti .50 19 5.65 -.70 -6.6 19.91 14.85 AMovilL .17e 24 16.62 +.07 -3.1 59.08 35.64 AmAirlines .40 6 37 .79 +.53 -27 .4 78.07 62.71 AEP 2.48 17 72.50 +1.65 -1.5 104.24 84.02 AmExp 1.40 15 103.03 +1.45 +3.7 65.55 49.57 AmIntlGrp 1.28 dd 52.58 +.36 -11.7 61.66 47 .53 AmStsWtr 1.02 37 60.44 +.79 +4.4 92.37 76.04 AmWtrWks 1.82 39 89.49 +1.85 -2.2 48.37 39.41 Amerigas 3.80 33 40.81 +.50 -11.7 183.90 129.87 Ameriprise 3.60 11 139.47 +2.35 -17 .7 106.27 71.90 AmeriBrgn 1.52 10 87 .72 +6.12 -4.5 79.32 61.77 Ametek .56f 32 76.31 +.43 +5.3 201.23 163.31 Amgen 5.28 17 197 .42 +4.32 +13.5 95.90 78.12 Amphenol .92 36 94.05 +.30 +7 .1 76.70 39.96 Anadarko 1.00 72 62.05 -4.77 +15.7 152.97 89.58 Andeavor 2.36 22 144.84 -5.39 +26.7 12.00 7 .11 AnglogldA ... ... 7 .24 -1.31 -28.9 126.50 91.70 ABInBev 3.19e 25 99.86 +3.43 -10.5 12.58 9.95 Annaly 1.20 12 10.68 +.26 -10.2 268.04 179.40 Anthem 3.00 16 263.95 +3.91 +17 .3 6.21 4.55 Anworth .60 10 4.84 -.05 -11.0 49.59 33.60 Apache 1.00 27 42.00 -2.17 -0.5 6.37 5.18 ApolloInv .60 ... 5.69 -.08 +0.5 213.81 149.16 Apple Inc 2.92 25 217 .58 +10.05 +28.6 62.40 42.93 ApldMatl .80 13 43.77 -4.36 -14.4 71.45 22.54 ApldOptoel ... 24 40.16 -2.34 +6.2 39.55 32.37 AquaAm .88f 28 37 .71 +.66 -3.9 50.45 25.03 ArcBest .32 16 45.90 -1.10 +28.4 50.60 38.59 ArchDan 1.34 21 50.55 +.68 +26.1 31.17 16.47 Arconic .24 dd 20.88 +.07 -23.4 17 .47 15.03 AresCap 1.56f 9 17 .35 ... +10.4 25.95 17 .40 AresMgmt 1.05e 14 20.80 -.30 +4.0 311.67 167 .54 AristaNetw ... 49 269.04 +.19 +14.2 20.21 8.50 ArrayBio ... dd 14.10 -.70 +10.2 87 .26 72.31 ArrowEl ... 11 78.01 +1.59 -3.0 86.63 60.28 Ashland 1.00f 47 84.82 -.63 +19.1 39.76 28.78 AstraZen s 1.37e 9 38.12 -1.26 +9.9 40.97 20.07 AtHomGr n ... 46 33.95 -1.14 +11.7 94.21 76.46 ATMOS 1.94 17 94.34 +3.07 +9.8 141.85 102.81 AutoData 2.76f 38 142.55 +3.26 +21.6 123.67 91.98 AveryD 2.26 36 106.95 -3.21 -6.9 50.88 30.67 AvisBudg ... 12 34.95 +1.24 -20.4 52.91 47 .50 Avista 1.49 29 51.59 +.90 +0.2 2.99 1.38 Avon ... 20 2.04 +.24 -5.1 39.75 22.00 B&G Foods 1.90 9 32.00 +.60 -9.0 49.06 40.19 BCE g 3.02 ... 41.54 +1.03 -13.5 16.97 10.39 BGC Ptrs .72 dd 11.54 +.35 -23.6 47 .92 34.45 BHPBil plc 1.66e ... 41.96 -1.47 +4.1 47 .83 33.90 BP PLC 2.38 22 41.91 -1.08 -0.3 31.80 18.65 BP Pru 3.60e 5 28.95 +.10 +44.0 15.50 4.65 BRF SA ... ... 5.18 -.23 -54.0 284.22 207 .74 Baidu ... 8 222.67 +2.57 -4.9 38.10 25.53 BakHuGE n .72f cc 31.01 -3.56 -2.0 104.59 70.23 Balchem .42f 46 104.95 +5.31 +30.2 43.24 34.71 BallCorp s .40 21 40.66 +.34 +7 .4 5.94 2.57 BallardPw ... dd 3.04 -.15 -31.1 9.54 6.00 BcBilVArg .27e ... 6.22 -.18 -26.8 11.98 6.53 BcoBrad s .06a ... 7 .29 -.16 -21.8 7 .57 4.88 BcoSantSA .21e ... 5.00 -.19 -23.5 33.05 22.75 BkofAm .60f 16 30.74 -.45 +4.1 84.71 71.37 BkMont g 3.84e ... 81.06 +2.23 +1.3 58.99 49.39 BkNYMel 1.12f 12 51.69 +.67 -4.0 66.78 55.85 BkNova g 3.28f 9 59.29 +1.16 -8.1 67 .41 25.74 Baozun n ... cc 50.70 -4.61 +60.6 56.50 25.59 B iPVxST rs ... q 29.40 -.54 +5.3 8.00 4.10 BarnesNob .60 dd 6.00 -.10 -10.4 18.35 9.72 BarrickG .12 56 10.02 -.81 -30.8 76.51 60.06 Baxter s .76 34 72.04 +.54 +11.4 23.24 12.19 BeazerHm ... 14 12.84 -.38 -33.2 253.77 191.53 BectDck 3.00 cc 253.12 +3.79 +18.2 29.63 16.52 BedBath .64 6 18.39 +.25 -16.4 53.00 40.60 Bemis 1.24 20 49.79 -.07 +4.2 217 .62 172.61 BerkH B ... 28 208.14 +1.51 +5.0 64.42 36.20 BigLots 1.20 15 48.02 +.69 -14.5 22.70 9.09 Bilibili n ... 38 10.70 -.44 -4.8 7 .49 3.95 Biocryst ... dd 7 .10 -.20 +44.6 388.67 249.17 Biogen ... 21 345.22 +2.22 +8.4 70.97 50.49 BlkHillsCp 1.90 18 61.23 +1.01 +1.9 14.55 9.03 BlackBerry ... dd 10.07 -.23 -9.8 41.44 32.81 BlkHlthSci 2.40 q 41.49 +.90 +13.7 15.84 13.04 BlkMuniast .65a q 13.31 -.07 -11.1 37 .52 29.58 Blackstone 2.70e 13 36.20 +.85 +13.1 374.48 234.29 Boeing 6.84 32 346.40 +6.99 +17 .5 2228.99 1630.56 BookingHl ... 26 1840.68 -56.98 +5.9 58.22 42.06 BorgWarn .68 13 45.28 +1.34 -11.4 329.95 144.60 BostBeer ... 36 291.10 +12.60 +52.3 37 .30 24.54 BostonSci ... 27 34.41 +.86 +38.8 40.44 24.53 BoydGm .20 24 35.80 +.72 +2.1 27 .34 16.26 BrigStrat .56 12 20.12 +2.93 -20.7 54.14 29.50 Brinker 1.52 14 44.00 -.18 +13.3 70.05 49.96 BrMySq 1.60 60 60.89 +1.58 -0.6 71.45 48.00 BritATob s 2.24e ... 53.69 +.30 -19.9 12.80 6.28 Brookdale ... dd 8.14 +.24 -16.1 46.88 37 .27 BrkfInfra s 1.88 28 40.07 -.63 -10.6 69.60 48.04 Brunswick .76 18 64.91 +1.94 +17 .5 59.67 32.03 Bu ckeye 5.05 11 36.81 -.22 -25.7 44.25 31.45 CA Inc 1.02 22 43.63 +.25 +31.1 9.10 3.80 CBL Asc .80 2 4.59 +.15 -18.9 50.83 40.48 CMS Eng 1.43 30 49.89 +1.52 +5.5 15.65 10.09 CNH Indl .14e cc 11.60 +.18 -13.4 73.98 48.11 CSX .88 11 73.69 +1.30 +34.0 26.00 6.70 CVR Rfng 2.95e 17 18.65 -.45 +12.7 84.00 60.14 CVS Health 2.00 13 73.68 +4.63 +1.6 29.57 21.71 CabotO&G .24 45 23.60 -.04 -17 .5 14.50 8.55 CaesarsEnt ... dd 10.00 +.20 -20.9 52.30 34.03 Cal-Maine 2.52e 23 49.60 +1.45 +11.6 13.15 10.60 CalaCvHi 1.20 q 12.89 +.04 +8.8 25.45 17 .52 CalAmp ... 30 23.42 +.17 +9.3 46.15 35.25 CalifWtr .75 29 41.05 +.55 -9.5 14.65 9.34 CallonPet ... 22 10.75 -.64 -11.5 9.95 5.65 CalumetSp ... dd 6.78 -.10 -12.0 96.39 78.19 CamdenPT 3.08 25 94.90 +2.52 +3.1 54.37 32.63 CampSp 1.40 13 42.04 +.69 -12.6 100.01 83.02 CIBC g 5.32 9 93.14 +2.34 -4.4 90.57 70.59 CdnNR gs 1.82f ... 89.04 +1.06 +7 .9 38.20 29.20 CdnNRs gs 1.34 ... 34.15 -.71 -4.4 106.50 76.98 CapOne 1.60 16 99.17 +3.07 -0.4 16.72 7 .18 CapSenL ... dd 7 .52 +.09 -44.3 9.98 8.01 CapsteadM .64 13 8.38 +.17 -3.1 1.90 .58 CpstnTur rs ... dd 1.20 -.10 +55.8 75.75 48.14 CardnlHlth 1.90 dd 51.90 +3.50 -15.3 81.67 57 .05 CarMax ... 19 73.63 +.55 +14.8 72.70 56.45 Carnival 2.00 14 60.58 +.98 -8.7 61.49 37 .01 CarpTech .80f 44 56.74 -.95 +11.3 31.57 11.10 Carrizo ... 47 22.75 -1.99 +6.9 173.19 112.69 Caterpillar 3.44f 17 139.34 +3.42 -11.6 70.82 50.10 CedarF 3.56 14 53.00 -.12 -18.4 147 .17 74.13 Celgene ... 27 90.37 -.84 -13.4 9.54 5.72 Cemex .29t ... 6.71 -.28 -10.5 11.52 7 .09 CenovusE .20 7 9.15 -.78 +0.2 30.45 24.81 CenterPnt 1.11 20 28.29 +.16 -0.2 23.40 13.16 CntryLink 2.16 11 23.48 +2.10 +40.8 59.83 43.61 ChemFinl 1.36f 18 57 .94 +.73 +8.4 58.08 42.00 Chemours n 1.00f 11 43.07 -1.69 -14.0 5.60 2.53 ChesEng ... 7 4.31 -.35 +8.8 133.88 105.30 Chevron 4.48 52 117 .80 -5.54 -5.9 10.90 6.96 Chicos .34 13 10.07 +.38 +14.2 70.52 29.63 ChinaSoAir .64e ... 31.49 -1.95 -39.2 530.68 247 .52 Chipotle ... cc 510.44 +24.97 +76.6 58.03 43.21 ChurchDwt s .87f ... 57 .15 +1.41 +13.9 227 .13 163.02 Cigna .04 18 188.34 +5.06 -7 .3 79.92 66.33 CinnFin 2.12 22 75.75 +1.36 +1.0 59.09 34.78 Cirrus ... 16 42.83 +.70 -17 .4 46.37 30.36 Cisco 1.32f 23 45.87 +2.09 +19.8 32.84 5.81 CgpVelICrd ... ... 7 .79 +.59 -44.6 80.70 64.38 Citigroup 1.80f 12 69.67 -.59 -6.4 116.82 73.34 CitrixSy s ... 31 110.86 -.58 +26.0 4.05 1.31 CleanEngy ... dd 2.81 +.11 +38.4 11.44 5.60 ClevCliffs ... 7 9.86 -.46 +36.8 150.40 113.57 Clorox 3.84 24 147 .53 +7 .32 -0.8 48.62 41.45 CocaCola 1.56 88 46.60 +.52 +1.6 12.93 10.55 CohStQIR .96 q 12.54 +.35 -0.9 29.03 25.16 CohStSelPf 2.06 q 28.22 +.43 -0.1 77 .91 61.28 ColgPalm 1.68 24 67 .50 +2.07 -10.5 44.00 30.43 Comcast s .76 17 35.60 +.52 -10.8 102.66 64.04 Comerica 2.40f 17 99.23 +2.09 +14.3 9.62 4.90 CmpTask .24 ... 5.95 +.19 +16.7 35.38 17 .11 Comtech .40 29 35.68 +1.15 +61.3 39.43 32.16 ConAgra .85 18 37 .48 +.83 -0.5 69.80 48.86 ConnWtrSv 1.25f 43 69.00 -.25 +20.2 73.76 42.27 ConocoPhil 1.14f 56 69.77 -2.17 +27 .1 20.72 10.31 ConsolCom 1.55 ... 12.07 +.81 -1.0 89.70 71.12 ConEd 2.86 17 81.17 +3.22 -4.4 236.62 195.89 ConstellA 2.96f 16 203.93 -9.37 -10.8 69.91 32.04 ContlRescs ... 54 63.00 -1.78 +18.9 40.78 22.58 CooperTire .42 36 29.75 -.30 -15.8 55.31 33.57 CorOnDem ... dd 53.89 +.36 +52.5 33.81 24.55 CorpOffP 1.10 16 30.57 +.63 +4.7 225.48 150.06 Costco 2.28f 32 225.68 +5.37 +21.3 21.68 10.73 Coty .50 ... 12.22 +.17 -38.6 179.12 141.75 CrackerB 5.00f 16 152.11 +5.78 -4.3 14.96 6.29 CS VSSilv ... q 6.89 -.82 -40.7 39.05 22.15 CrestEq rs 2.40 dd 38.85 +.85 +50.6 19.54 8.36 Crocs ... dd 18.67 +.14 +47 .7 62.27 40.10 CrownHold ... 17 41.12 -1.72 -26.9 56.46 38.04 Ctrip.com s ... 23 38.45 -1.55 -12.8 194.18 129.90 Cummins 4.56f 40 143.35 +3.06 -18.8 20.70 11.35 CybrOpt ... cc 19.90 +.75 +32.7 18.87 12.50 CypSemi .44 27 16.02 -.69 +5.1D-E-F 68.37 52.58 DCT IndlTr 1.44 33 68.69 +2.96 +16.9 11.57 9.71 DNP Selct .78 q 11.09 +.05 +2.7 116.74 94.25 DTE 3.53 20 113.62 +3.28 +3.8 113.54 76.27 Darden 3.00f 24 113.85 +4.38 +18.6 12.34 8.03 DeanFoods .36 10 8.20 -.32 -29.1 175.26 112.87 Deere 2.76f 28 140.59 +3.54 -10.2 5.56 .92 DenburyR ... dd 4.50 +.02 +103.6 31.42 6.98 Dermira ... dd 9.61 -.36 -65.4 20.23 10.36 DeutschBk .83e ... 11.20 -.62 -41.1 46.54 29.79 DevonE .32f 26 40.60 -2.24 -1.9 151.30 129.90 Diageo 3.20e ... 142.28 -.32 -2.6 21.92 10.19 DiamOffsh .50 26 16.15 -2.25 -13.1 5.16 3.07 DianaShip ... dd 4.09 -.11 +0.5 23.50 3.55 Diebold .40 5 4.21 +.26 -74.3 14.70 8.50 DigiIntl ... 45 12.70 -.40 +33.0 127 .23 96.56 DigitalRlt 4.04 59 124.03 +3.07 +8.9 98.75 49.91 Dillards .40 8 74.57 -11.26 +24.2 44.03 12.59 DxGBull rs ... q 13.66 -5.21 -56.9 25.76 7 .22 DrGMBll rs .09e q 7 .82 -3.19 -56.0 18.57 8.31 DxSCBear rs ... q 8.52 -.13 -30.6 81.93 57 .50 Discover 1.60f 14 77 .92 +3.40 +1.3 117 .90 96.20 Disney 1.68 16 112.48 -.20 +4.6 106.00 70.30 DollarGen 1.16f 18 106.38 +4.05 +14.4 116.65 73.20 DollarTree ... 14 95.61 +3.18 -10.9 85.30 61.53 DomEngy 3.34 15 71.75 +1.06 -11.5 295.24 166.74 Dominos 2.20f 45 285.04 -6.27 +50.8 52.58 38.19 Domtar g 1.74 18 50.53 +.86 +2.0 52.20 42.59 Donaldson .76f 26 48.54 +1.28 -0.8 77 .08 61.27 DowDuPnt 1.52 22 67 .79 +.05 -4.8 9.00 7 .53 DryStrt .52 q 7 .68 -.04 -11.1 43.50 26.61 Dropbox n ... ... 27 .51 -3.54 -3.4 9.31 8.40 DufPUC .60 q 8.50 +.07 -4.0 91.78 71.96 DukeEngy 3.71f 18 82.28 +2.32 -2.2 30.14 24.30 DukeRlty .80 23 28.94 +.11 +6.4 46.99 32.86 eBay s ... 16 34.01 -.08 -9.9 131.60 81.99 EOG Rescs .88f dd 114.77 -8.00 +6.4 39.72 25.10 ETF M AlH ... ... 27 .23 +.68 -6.9 89.85 69.82 Eaton 2.64 19 81.00 +.45 +2.5 17 .78 14.42 EV EEq2 1.05 q 17 .50 -.11 +15.0 9.84 8.02 EVTxMGlo .98 q 9.58 ... +2.1 150.46 125.74 Ecolab 1.64 31 147 .31 +.45 +9.8 83.38 57 .63 EdisonInt 2.42 16 69.88 +3.25 +10.5 156.87 100.20 EdwLfSci s ... 47 139.77 +1.71 +24.0 151.26 99.63 ElectArts ... 28 128.01 -3.31 +21.8 104.94 73.69 EliLilly 2.25 dd 105.55 +3.86 +25.0 116.90 79.71 EllieMae ... 72 102.65 -2.34 +14.8 21.00 18.00 ElmiraSB .92b 17 20.50 +.25 +5.3 10.45 5.30 EmergeES 2.68m dd 5.55 -.65 -22.8 75.25 57 .47 EmersonEl 1.94 29 74.86 +1.00 +7 .4 16.34 8.89 EnbrdgEPt 1.40 13 11.53 -.01 -16.5 42.10 29.00 Enbridge 2.68 ... 36.03 +.15 -7 .9 14.31 8.79 EnCana g .06 21 12.57 -.95 -5.7 17 .34 5.27 Endo Intl ... dd 15.64 -.01 +101.8 78.30 47 .77 Energen .08 27 76.72 +4.49 +33.3 19.34 12.80 EgyTrEq s 1.22 21 17 .92 -.19 +3.8 24.38 15.06 EngyTrfPt 2.26 22 22.93 -.06 +28.0 13.87 8.23 Enerpls g .12e 16 12.28 -.74 +25.4 20.00 13.80 EnLinkLLC 1.07 15 17 .35 ... -1.4 22.98 17 .65 Ennis Inc .90f 16 21.10 +.55 +1.7 7 .60 .76 Enphase ... dd 4.77 -.94 +97 .9 8.00 4.10 ENSCO .04 dd 6.17 -.97 +4.4 87 .85 71.95 Entergy 3.56 37 85.32 +1.93 +4.8 30.05 23.10 EntProdPt 1.72f 21 28.79 -.81 +8.6 58.22 47 .06 Evergy 1.60 25 57 .87 +.19 +9.6 66.15 52.76 EversrceE 2.02 21 63.24 +1.89 +0.1 1.74 .76 EvineLive ... ... 1.26 -.05 -10.0 71.60 37 .30 ExactSci h ... dd 48.84 -1.09 -7 .0 12.05 8.51 ExantasCap .20 dd 11.96 +.12 +27 .6 44.44 35.57 Exelon 1.38f 13 44.53 +1.75 +13.0 154.24 98.52 Expedia h 1.28f 60 131.03 -.86 +9.4 87 .69 55.80 ExpScripts ... 11 87 .39 +3.75 +17 .1 89.30 72.16 ExxonMbl 3.28 17 78.26 -1.16 -6.4 14.92 12.02 FNBCp PA .48 13 13.45 +.35 -2.7 218.62 149.02 Facebook ... 33 173.80 -6.46 -1.5 59.74 39.79 Fastenal 1.60f 26 59.51 +1.80 +8.8 274.66 204.69 FedExCp 2.60 11 246.94 +5.18 -1.0 26.40 9.78 FedNatHld .32 23 26.19 +1.62 +58.1 134.52 106.41 FedRlty 4.08f 22 129.36 +4.32 -2.6 149.85 103.65 Ferrari n ... ... 120.80 +.17 +15.2 5.75 2.87 Ferrellgs .40 dd 3.51 +.17 -18.0 24.95 12.35 FiatChrys ... ... 15.77 -.37 -11.6 42.52 32.67 FidlNatFn 1.28f 16 39.94 -.06 +1.8 16.94 12.63 FidusInvst 1.56a 9q 14.78 -.03 -2.6 34.67 24.66 FifthThird .72f 8 29.69 +.35 -2.1 24.83 14.73 FstData n ... 13 24.86 +.19 +48.8 8.48 4.93 FMajSilv g ... dd 5.25 -1.23 -22.1 81.72 45.26 FstSolar ... 31 51.00 -1.79 -24.5 37 .08 29.34 FirstEngy 1.44 8 37 .30 +1.06 +21.8 22.00 19.07 FlrtyTotR 1.63 q 19.81 +.08 -8.3 22.82 17 .21 FlowrsFds .72 22 20.63 +1.27 +6.8 62.09 37 .04 Fluor .84 42 56.82 +1.16 +10.0 59.40 28.42 FootLockr 1.38 21 50.70 +2.73 +8.1 13.48 9.35 FordM .60a 5 9.55 -.19 -23.5 73.62 52.63 FBHmSec .80 18 54.93 +.30 -19.7 20.25 13.22 FrptMcM .20 9 13.97 -1.14 -26.3G-H-I 24.23 18.83 GGP Inc .88 32 21.42 ... -8.4 164.76 96.42 GW Pharm ... dd 136.06 +1.11 +3.1 24.97 21.10 GabDvInc 1.32 q 24.01 -.01 +2.6 10.09 8.42 GabMultT .88e q 8.80 -.18 -4.3 7 .20 5.68 GabUtil .60 q 5.85 +.04 -17 .6 39.32 32.51 Gam&Lsr n 2.52 20 35.44 +.81 -4.2 35.68 21.84 Gap .97 15 31.28 -.05 -7 .5 65.96 50.86 Garmin 2.12f 21 65.35 +1.52 +9.7 36.59 32.20 GAInv 1.15e q 36.08 +.02 +4.9 230.00 184.21 GenDynam 3.72 20 193.68 +1.87 -4.8 25.55 11.94 GenElec .48 dd 12.30 -.47 -29.6 60.69 41.01 GenMills 1.96 10 47 .21 +2.03 -20.4 46.76 34.50 GenMotors 1.52 dd 36.38 -.21 -11.2 27 .92 18.42 GenesisEn 2.88f 58 23.74 +.39 +6.2 25.41 16.86 Gentex .44f 15 24.18 +.51 +15.4 107 .75 79.86 GenuPrt 2.88f 21 98.89 +.86 +4.1 5.32 2.89 Gerdau .02e ... 3.96 -.17 +6.5 89.54 64.27 GileadSci 2.28 8 72.92 -3.81 +1.8 42.36 34.52 GlaxoSKln 2.89e ... 41.25 +1.10 +16.3 57 .55 27 .79 GlobusMed ... 44 52.18 -.17 +27 .0 80.42 41.01 GoDaddy n ... cc 73.75 -2.29 +46.7 4.70 2.48 GoldFLtd .02e ... 2.49 -1.02 -42.1 15.55 10.38 Goldcrp g .24 15 10.74 -1.17 -15.9 275.31 214.64 GoldmanS 3.20f 19 233.38 +3.77 -8.4 36.07 20.75 Goodyear .56 8 24.01 -.27 -25.7 11.89 4.42 GoPro ... dd 6.20 +.24 -18.1 19.60 11.87 GovPrpIT 1.72 28 16.97 +.91 -8.5 77 .37 58.48 vjGrace .96 21 70.42 +.03 +0.4 16.74 12.65 GraphPkg .30 15 14.18 -.04 -8.2 65.60 47 .97 Greif A 1.68 17 52.99 -.19 -12.5 46.50 31.77 Griffin .40f ... 39.48 -1.02 +7 .6 5.99 3.80 Groupon ... ... 4.41 +.06 -13.5 37 .43 23.00 GuangRy .63e ... 22.74 -2.43 -31.9 44.24 20.16 H&E Eqp 1.10 11 33.56 -.87 -17 .4 30.59 21.48 HCP Inc 1.48 15 27 .22 +1.24 +4.4 24.75 18.36 HP Inc .56f 9 24.54 +.55 +16.8 55.89 45.02 HSBC 1.50e ... 44.92 -1.47 -13.0 44.37 25.41 HainCels lf ... ... 29.10 +1.01 -31.4 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials1.41% (wkly)s 4-wk. 2.44%s YTD 3.84%VNasdaq-0.29% (wkly)t 4-wk. -0.05%s YTD 13.22%US&P 5000.59% (wkly)s 4-wk. 1.72%s YTD 6.60%US&P mid-cap0.71% (wkly)s 4-wk. 0.59%s YTD 5.77%URussell 200 0 0.36% (wkly)t 4-wk. -0.23%s YTD 10.25% 37 .76 22.99 NobleEngy .44 29 28.77 -1.81 -1.3 6.41 4.51 NokiaCp .19e ... 5.23 +.01 +12.2 5.84 1.82 NordicAm .23e dd 2.07 -.29 -15.9 54.97 37 .79 Nordstrm 1.48a 22 59.18 +6.60 +24.9 174.43 116.77 NorflkSo 3.20f 26 174.07 +2.13 +20.1 3.80 .63 NthnO&G ... 36 2.87 -.36 +40.0 360.88 264.35 NorthropG 4.80 31 294.39 +3.07 -4.1 18.36 15.06 NwstBcsh .68 20 18.34 +.52 +9.6 69.50 51.50 NwstNG 1.88 dd 65.10 +1.60 +9.1 94.19 72.30 Novartis 2.75e 16 83.04 +.94 -1.1 2.75 .96 Novavax ... dd 1.25 -.18 +0.8 58.37 44.28 NovoNord .96e ... 47 .46 +1.06 -11.6 88.68 53.50 NuSkin 1.47 38 79.75 -1.63 +16.9 70.48 51.67 Nucor 1.52 12 62.38 -1.07 -1.9 14.46 12.92 NuvDivA .85a q 13.21 +.03 -6.0 18.59 15.15 Nv AMT-Fr .78a q 15.20 -.05 -11.9 10.69 9.29 NvPfdInco .80 q 9.31 -.05 -10.0 14.57 13.00 NuvEqtP 1.00 q 14.31 +.01 +0.4 269.20 157 .37 Nvidia .60 46 244.82 -9.97 +26.5 29.37 22.70 NxStageMd ... dd 28.15 -.15 +16.2 37 .56 29.59 OGE Engy 1.33 20 37 .56 +.67 +14.1 5.91 4.17 OaktrSpL .38 dd 5.02 +.04 +2.7 9.06 7 .03 OaktStInco .62f 11 8.78 +.03 +4.5 13.90 6.69 OasisPet ... dd 12.08 -.96 +43.6 87 .67 58.44 OcciPet 3.12f cc 78.55 -.23 +6.6 30.90 24.02 OceanFst .60 17 29.34 +.52 +11.8 4.65 2.00 OfficeDpt .10 7 3.24 +.25 -8.5 20.55 15.38 OldNBcp .52 26 19.75 +.40 +13.2 22.34 17 .92 OldRepub .78 19 21.95 +.52 +2.7 38.84 27 .68 Olin .80 9 29.70 +.19 -16.5 32.98 24.90 OmegaHlt 2.64 12 32.72 +1.68 +18.8 27 .10 15.66 OnSmcnd ... 10 20.32 -1.02 -3.0 71.99 49.65 ONEOK 3.30f 49 67 .52 -1.38 +26.3 7 .24 2.66 OpkoHlth ... dd 5.61 +.19 +14.5 53.48 42.57 Oracle .76 55 48.36 +.04 +2.3 65.75 36.49 Orbotch ... 22 63.99 +.68 +27 .4 15.74 .70 OrchidsPP 1.40 4 2.55 +1.75 -80.1 2.38 .91 Organovo ... dd 1.26 +.13 -6.0 61.98 46.02 OrthoMed ... 72 54.23 +.27 -0.9 100.26 66.77 OshkoshCp .96 16 70.64 +.49 -22.3 49.75 39.00 OtterTail 1.34 24 49.50 +1.05 +11.4 29.85 14.07 OwensMin 1.04 10 15.89 +1.78 -15.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.25 +2.58 +0.9 25.70 12.36 PGT Inc ... 32 24.95 +.30 +48.1 163.59 119.77 PNC 3.80f 13 144.55 +1.00 +0.2 46.00 33.75 PNM Res 1.06 20 40.65 +.85 +0.5 93.12 67 .17 POSCO ... ... 70.19 -1.69 -10.2 122.07 100.36 PPG s 1.92f 19 108.42 +.96 -7 .2 39.90 25.30 PPL Corp 1.64 13 29.88 +1.04 -3.5 79.69 59.82 Paccar 1.12 11 67 .16 +3.88 -5.5 219.38 126.82 PaloAltNet ... dd 213.09 +.47 +47 .0 8.78 4.09 Pandora ... dd 8.02 +.08 +66.4 21.60 3.11 ParkDrl rs ... ... 3.18 -.52 ... 212.80 152.47 ParkerHan 3.04 21 169.57 +1.57 -15.0 33.43 21.12 ParsleyEn ... 47 28.37 -1.91 -3.6 73.10 54.43 Paychex 2.24 28 72.32 +1.30 +6.2 92.35 58.27 PayPal n ... 54 85.45 -1.56 +16.1 36.99 29.28 Pembina g 1.56 26 35.37 +.25 -2.2 36.90 20.05 PnnNtGm ... 34 33.05 +1.58 +5.5 7 .80 6.29 PennantPk .72 9 7 .72 +.04 +11.7 4.75 1.75 Penney ... 30 1.79 -.63 -43.4 54.83 38.33 Penske 1.40f 12 51.89 +1.33 +8.4 74.84 41.00 Pentair .70 13 42.80 -.48 -39.4 20.26 15.97 PeopUtdF .70 16 18.72 +.32 +0.1 122.51 95.94 PepsiCo 3.71 36 114.96 +2.09 -4.1 87 .72 63.11 PerkElm .28 33 85.36 +.44 +16.7 95.93 67 .53 Perrigo .76 dd 72.96 +3.06 -16.3 14.98 7 .55 PetrbrsA ... ... 9.38 -.66 -4.6 17 .20 8.44 Petrobras ... ... 10.71 -.80 +4.1 41.64 32.32 Pfizer 1.36 17 42.09 +1.16 +16.2 119.43 76.21 PhilipMor 4.56f 21 85.05 +2.49 -19.5 44.71 35.47 PhilipsNV .88e ... 42.86 -.05 +13.4 123.97 80.73 Phillips66 3.20f 26 115.44 -7 .15 +14.1 10.89 10.00 PimIncStr2 .96 q 10.77 +.02 +3.3 27 .54 17 .58 Pinduodou n ... ... 19.00 -.51 -28.8 92.42 73.41 PinWst 2.78 19 82.27 +.97 -3.4 213.40 125.46 PioNtrl .32f cc 173.20 -12.94 +0.2 14.80 7 .85 PitnyBw .75 5 8.08 -.07 -27 .7 27 .70 18.38 PlainsAAP 1.95 35 27 .08 -.19 +31.2 137 .66 87 .53 Polaris 2.40 29 108.25 +.83 -12.7 47 .48 35.61 PolyOne .70 19 43.11 -1.14 -0.9 168.54 128.53 Praxair 3.30 35 156.04 +1.25 +0.9 75.59 52.31 PrinFncl 2.12f 12 55.72 +1.74 -21.0 63.45 34.95 ProAssur 1.24a 27 47 .60 +2.55 -16.7 68.81 34.13 PrUltPQ s ... q 64.90 -.83 +40.4 41.56 7 .95 PUVixST rs ... q 8.62 -.24 -15.6 139.47 9.53 ProShtVx s ... q 14.11 +.06 -89.0 94.67 70.73 ProctGam 2.87 22 83.69 +2.26 -8.9 65.32 43.59 ProgsvCp .69e 27 66.28 +3.84 +17 .7 50.76 34.46 PrUShSP rs ... q 34.73 -.47 -15.4 30.24 11.82 PShtQQQ rs ... q 12.41 +.14 -42.3 8.01 5.51 ProspctCap .72 8 6.93 +.03 +2.8 127 .14 92.05 Prudentl 3.60 10 98.80 +1.83 -14.1 54.50 45.05 PSEG 1.80 19 53.81 +2.49 +4.5 234.90 180.48 PubStrg 6.80 24 223.57 +8.84 +7 .0 35.21 24.86 PulteGrp .36 16 28.09 -.65 -15.5 7 .72 6.89 PMMI .44 q 7 .21 +.04 -2.7 13.77 7 .02 QEP Res .08 27 9.28 -.72 -3.0 69.28 48.56 Qualcom 2.48 dd 66.06 +1.24 +3.2 116.49 90.10 QstDiag 2.00 21 111.44 +2.91 +13.1 147 .79 83.26 RLauren 2.50f 20 135.41 -.97 +30.6 20.65 11.93 RangeRs .08 16 14.86 -.84 -12.9 42.40 26.70 RavenInds .52 1 39.10 +.75 +13.8 102.17 74.14 RJamesFn .88f 19 91.43 +1.46 +2.7 39.73 27 .71 Rayonier 1.08 38 35.46 +1.38 +12.1 229.75 175.26 Raytheon 3.47 29 199.09 +2.74 +6.4 60.05 47 .25 RltyInco 2.53 33 58.85 +2.34 +3.2 17 .50 14.29 RedwdTr 1.20 12 16.37 +.33 +10.5 505.49 281.89 Regenrn ... 26 374.26 +5.48 -0.5 20.21 13.03 RegionsFn .56f 17 19.49 +.36 +12.8 97 .41 68.46 RelStlAl 2.00 19 88.58 +.54 +3.3 50.00 29.56 Replgn ... 95 49.52 +.25 +36.5 68.89 53.09 RestBrnds 1.80 20 61.55 -.53 +0.1 20.54 16.18 RetailOpp .78 57 19.33 +.39 -3.1 2.80 1.27 RiteAid ... 2 1.46 -.02 -25.9 210.72 155.81 RockwlAut 3.68 26 173.63 +.37 -11.6 139.63 121.46 RockColl 1.32 21 137 .51 +1.42 +1.4 184.00 105.60 Rogers ... 37 131.41 +1.73 -18.8 60.65 15.75 Roku n ... dd 56.07 -1.98 +8.3 312.38 227 .31 Roper 1.65 32 297 .88 +4.63 +15.0 87 .10 72.73 RoyalBk g 3.76 ... 78.74 +1.62 -3.6 135.65 101.20 RylCarb 2.40 15 115.72 +2.08 -3.0 76.99 55.88 RoyDShllB 3.76 99 65.21 -1.53 -4.5 73.86 54.27 RoyDShllA 3.76 96 63.19 -1.68 -5.3 90.26 65.65 Ryder 2.16f 19 77 .73 +1.69 -7 .7S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.40 +.94 +14.0 62.22 33.61 SCANA .49m 9 38.50 +.48 -3.2 106.35 89.46 SLGreen 3.25 38 105.86 +2.05 +4.9 29.36 12.29 SM Energy .10 dd 27 .39 -.97 +24.0 265.93 215.73 SpdrDJIA 3.98e q 256.51 +3.21 +3.7 129.52 111.06 SpdrGold ... q 112.13 -2.56 -9.3 44.23 36.77 SpdrEuro50 1.18e q 37 .55 -.37 -7 .8 286.63 241.83 S&P500ETF 4.13e q 285.06 +1.90 +6.8 101.55 74.37 SpdrBiot s .44e q 93.99 -.96 +10.7 37 .35 35.26 SpdrLehHY 2.30 q 35.86 +.05 -2.3 66.04 49.31 SpdrS&P RB .74e q 63.41 +1.09 +7 .7 51.94 37 .72 SpdrRetl s .49e q 51.20 +.21 +13.3 45.45 28.96 SpdrOGEx .73e q 39.70 -2.01 +6.8 50.00 38.25 SabnR 2.34e 21 45.10 -.96 +1.1 87 .05 51.10 Saia Inc ... 37 77 .20 +.90 +9.1 20.00 16.75 StJoe ... 54 17 .75 -.30 -1.7 149.35 89.10 Salesforce ... cc 145.02 -.49 +41.9 20.62 13.72 SallyBty ... 9 14.70 +.35 -21.6 10.54 5.66 SJuanB .65e 12 5.87 -.08 -28.8 6.19 2.40 SanchezEn ... dd 2.45 -.45 -53.9 50.65 37 .43 Sanofi 1.58e ... 42.04 +.47 -2.2 80.35 61.02 Schlmbrg 2.00 38 62.83 -3.21 -6.8 36.35 32.11 SchwIntEq .71e q 32.75 -.16 -3.9 9.63 1.42 SearsHldgs ... dd 1.32 -.60 -63.3 10.72 5.50 Seaspan .50 13 8.90 +.42 +31.9 122.98 100.49 SempraEn 3.58 18 116.85 +2.41 +9.3 20.27 14.86 SenHous 1.56 12 18.98 +1.06 -0.9 450.83 326.68 Sherwin 3.44 34 443.39 +1.26 +8.1 15.98 12.85 ShipFin 1.40 15 14.65 -.10 -5.5 6.50 2.05 SibanyeG .14r ... 2.10 -.45 -56.8 179.45 145.78 SimonProp 8.00f 24 178.48 +6.10 +3.9 7 .70 5.17 SiriusXM .04 39 6.97 +.01 +30.0 117 .65 86.13 SkywksSol 1.52f 19 91.85 -1.24 -3.3 27 .69 19.49 SmartFn rs ... 21 24.31 -.25 +12.0 133.38 96.13 Smucker 3.40f 15 114.59 +4.61 -7 .8 21.22 10.50 SnapInc A n ... ... 11.89 -.42 -18.6 185.47 140.83 SnapOn 3.28 16 175.34 +5.16 +0.6 130.25 57 .12 SodaStrm ... 46 129.85 +3.57 +84.6 22.55 19.70 SolarCap 1.64 12 21.87 +.16 +8.2 57 .18 46.55 SonocoP 1.64f 23 55.57 +.26 +4.6 55.82 36.25 SonyCp ... ... 54.87 +.22 +22.1 42.97 38.63 SourcC 1.00 q 40.41 +.29 -0.9 36.41 25.96 SoJerInd s 1.12 29 33.21 +.46 +6.3 53.51 42.38 SouthnCo 2.40 52 46.97 +1.44 -2.3 66.99 49.76 SwstAirl .64 10 59.68 +.69 -8.8 6.72 3.42 SwstnEngy ... 6 5.14 -.42 -7 .9 8.55 4.81 Sprint ... 4 6.13 +.10 +4.1 75.45 24.22 Square n ... ... 72.90 +2.30 +110.3 64.17 53.47 SP Matls .98e q 58.43 -.25 -3.5 91.79 77 .82 SP HlthC 1.01e q 91.09 +1.46 +10.2 58.95 48.76 SP CnSt 1.28e q 55.02 +1.78 -3.3 114.07 87 .89 SP Consum 1.12e q 112.51 -.21 +14.0 79.42 61.80 SP Engy 2.04e q 72.61 -2.68 +0.5 30.33 23.79 SPDR Fncl .46e q 28.17 +.20 +0.9 80.96 66.95 SP Inds 1.12e q 76.28 +1.21 +0.8 74.24 56.67 SP Tech .78e q 73.15 +.12 +14.4 57 .23 47 .37 SP Util 1.55e q 54.52 +1.53 +3.5 176.62 130.56 StanBlkDk 2.64f 20 141.39 +2.15 -16.7 11.35 8.74 StarGas .47f 15 9.65 +.11 -10.2 61.94 47 .37 Starbucks s 1.44f 24 53.56 +2.05 -6.7 114.27 82.43 StateStr 1.68 14 84.96 +.97 -13.0 52.10 32.20 StlDynam .75 13 43.73 +.12 +1.4 4.04 .48 SteinMart s .30 dd 2.62 -.03 +125.9 179.84 137 .70 Stryker 1.88 29 169.98 +4.10 +9.8 27 .05 21.85 SubPpne 2.40 35 24.33 +.42 +0.5 102.22 80.12 SunCmts 2.84f cc 101.86 +3.38 +9.8 70.83 45.16 SunHydrl .36 42 47 .62 +.45 -26.4 74.05 51.96 SunTrst 2.00f 14 73.72 +1.77 +14.1 28.85 18.53 SupGpCos s .40f 17 19.06 -.26 -28.6 20.45 10.00 Switch n .03e ... 10.30 -3.77 -43.4 34.20 17 .81 Symantec lf .30 9 19.46 +.36 -30.6 40.59 28.33 Synchrony .84f 11 30.37 +.96 -21.3 57 .40 40.27 SynovusFn 1.00 18 50.58 +1.05 +5.5 75.33 50.05 Sysco 1.44 30 74.83 +6.35 +23.2 47 .63 25.60 TAL Educ s ... cc 31.12 -3.48 +4.7 57 .08 22.64 TC PpLn 2.60 10 32.86 -.78 -38.1 101.49 66.44 TJX 1.56 23 100.35 +.04 +31.2 7 .00 3.70 TahoeRes .24 ... 3.78 -.56 -21.1 46.57 35.35 TaiwSemi .73e 18 40.13 -.90 +1.2 55.50 38.70 Tapestry 1.35 32 51.41 +3.48 +16.2 83.19 53.90 Target 2.56f 15 83.04 +.97 +27 .3 66.61 44.78 Taubmn 2.62f 22 63.70 +1.07 -2.6 111.10 75.31 TechData h ... 28 85.62 +1.31 -12.6 73.25 27 .35 Teladoc n ... ... 73.95 +2.10 +112.2 65.59 41.64 Tenneco 1.00 7 43.26 +.46 -26.1 44.27 29.90 Teradata ... 25 40.59 -.04 +5.5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 305.50 -49.99 -1.9 25.14 10.85 TevaPhrm .73e 11 24.22 +1.74 +27 .8 120.75 79.60 TexInst 2.48 28 109.64 -.45 +5.0 70.86 44.29 TexRdhse 1.00 30 66.10 +2.90 +25.5 26.50 13.50 Textainer .96 dd 14.25 +.20 -33.7 69.36 47 .24 Textron .08 36 66.65 +.90 +17 .8 236.29 172.15 ThermoFis .68 29 230.00 -1.42 +21.1 20.00 7 .92 3D Sys ... dd 19.04 -.84 +120.4 259.77 190.57 3M Co 5.44 28 204.77 +2.81 -13.0 141.64 86.15 Tiffany 2.20 38 128.56 -5.78 +23.7 55.65 41.85 Timken 1.12 19 47 .70 -.50 -3.0 93.60 74.48 Torchmark .64 7 88.18 +1.57 -2.8 75.46 50.14 TorDBk gs 2.68 ... 60.30 +1.33 +2.9 65.69 49.75 Total SA 2.71e ... 60.09 -1.73 +8.7 140.99 111.29 Toyota ... ... 123.28 -.95 -3.1 14.34 7 .20 Transocn ... dd 10.76 -1.80 +0.7 150.55 113.76 Travelers 3.08f 17 130.42 +1.55 -3.8 28.32 22.63 TriContl 1.02e q 27 .67 +.31 +2.7 52.95 48.56 TriCntl pf 2.50 ... 51.52 ... +2.2 60.15 31.52 TriNetGrp ... 38 58.34 +1.66 +31.6 39.19 27 .88 Trinity .52 8 36.78 -1.05 -1.8 29.55 19.30 TrueBlue ... 18 28.75 +.05 +4.5 9.70 7 .51 TrstNY .26 17 9.25 ... +0.5 66.26 32.86 Tuppwre 2.72 dd 33.46 -.55 -46.6 3.59 2.18 TurqHillRs ... 21 2.35 -.13 -31.5 50.15 24.81 21stCFoxA .36 21 45.38 -.10 +31.4 47 .79 15.77 Twitter ... dd 32.73 +.72 +36.3 98.58 46.50 2U ... dd 79.06 +6.88 +22.6 40.33 32.88 UDR 1.29 25 39.83 +1.24 +3.4 55.39 42.51 UGI Corp 1.04 12 55.47 +1.18 +18.1 34.59 13.12 UltraClean ... 6 13.68 -.24 -40.8 24.70 11.40 UndrArm s ... 35 20.49 -.14 +42.0 193.05 135.95 UniFirst .45f 24 185.05 -1.00 +12.2 61.62 51.56 UnilevNV 1.43e ... 56.72 +.73 +0.7 151.50 102.87 UnionPac 3.20f 10 149.46 +.62 +11.5 28.68 15.29 Unit ... 14 26.32 +.29 +19.6 135.53 101.45 UPS B 3.64 21 121.80 +3.44 +2.2 190.74 106.52 UtdRentals ... 8 150.51 +1.92 -12.4 58.50 48.49 US Bancrp 1.20 14 53.29 +.19 -0.5 15.25 9.34 US OilFd ... q 13.69 -.39 +14.0 47 .64 23.16 USSteel .20 17 30.07 +.10 -14.5 139.24 109.10 UtdTech 2.80 23 134.44 +2.04 +5.4 264.30 186.00 UtdhlthGp 3.60 23 262.33 +1.97 +19.0 23.42 13.81 UnitGrp 2.40 51 19.97 +1.17 +12.3 71.60 45.95 UnvslCp 3.00f 8 59.70 +3.50 +13.7 58.73 34.57 UnumGrp 1.04f 1 36.00 +.82 -34.4 2.00 .96 UraniumEn ... dd 1.61 -.10 -9.0V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 91.63 -4.66 +23.8 15.24 9.53 Vale SA .29e 13 13.00 -.39 +6.3 13.38 10.61 VlyNBcp .44 21 11.95 +.26 +6.5 25.58 18.15 VanEGold .06e q 18.72 -1.84 -19.4 24.33 19.47 VnEkRus .01e q 19.84 +.26 -6.5 19.91 16.27 VanE EMBd .98 q 16.45 -.11 -13.3 114.55 84.48 VnEkSemi .58e q 102.83 -2.80 +5.1 29.87 21.70 VEckOilSvc .47e q 24.02 -1.46 -7 .8 37 .76 26.78 VanE JrGld ... q 27 .49 -3.11 -19.5 108.99 91.60 VangDivAp 1.82e q 108.02 +1.86 +5.9 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 41.34 -1.02 -10.0 63.60 54.26 VangEur 1.71e q 55.33 -.52 -6.5 47 .89 41.57 VangFTSE 1.10e q 42.38 -.23 -5.5 71.74 58.00 Vectren 1.80 28 71.50 +.13 +10.0 69.92 46.55 Ventas 3.16 17 59.67 +2.71 -0.6 8.75 6.52 Vereit .55 cc 7 .96 +.41 +2.2 23.14 14.90 VeriFone ... 32 23.03 +.02 +30.0 159.11 97 .38 Verisign ... 39 150.75 -2.17 +31.7 54.77 43.97 VerizonCm 2.36 7 54.79 +2.32 +3.5 61.85 49.20 ViadCorp .40 30 60.75 +1.40 +9.7 11.18 8.34 Viavi ... 32 11.03 +.42 +26.2 19.14 7 .07 Vipshop ... 6 7 .15 -1.99 -39.0 143.14 100.75 Visa s .84 47 141.33 +1.81 +24.0 26.50 16.65 VishayInt .34f dd 22.55 -.65 +8.7 24.81 17 .07 VistraEn n ... ... 22.42 -.36 +22.4 165.00 95.11 VMware ... 40 150.88 -2.33 +20.4 32.75 22.47 Vodafone 1.82e ... 22.78 -.92 -28.6 141.20 108.17 VulcanM 1.12 23 110.34 -.17 -14.0 169.55 103.80 WD 40 2.16 42 171.70 +6.35 +45.5 70.09 58.48 WEC Engy 2.21 22 68.26 +1.66 +2.8 72.41 59.23 WP Carey 4.06 18 66.28 +1.38 -3.8 19.78 9.38 WPX Engy ... dd 17 .63 -.71 +25.3 109.98 77 .50 WalMart 2.08f 23 97 .85 +7 .67 -0.9 83.89 59.07 WalgBoots 1.76f 15 69.99 +3.94 -3.6 31.65 11.22 WarrMet n .20 ... 23.18 -1.92 +17 .6 33.75 24.92 WREIT 1.20 31 31.76 +1.09 +2.1 91.15 75.09 WsteMInc 1.85 20 91.34 +1.40 +5.8 220.20 177 .58 Waters ... 28 187 .55 -2.44 -2.9 4.72 2.07 WeathfIntl ... dd 2.61 -.34 -37 .4 69.63 44.04 WebsterFn 1.32 22 67 .52 +.61 +20.2 105.73 40.93 WtWatch ... 49 70.34 -4.78 +58.9 33.83 25.67 WeinRlt 1.58 11 31.08 +1.06 -5.4 66.31 49.27 WellsFargo 1.72f 14 58.86 +.81 -3.0 75.58 49.58 Welltower 1.68e 15 66.70 +3.56 +4.6 18.59 13.57 Wendys Co .34 20 18.42 +.77 +12.2 12.10 11.20 WAstInfSc .38 q 11.43 -.10 -3.1 106.96 61.54 WDigital 2.00 7 64.63 -.16 -18.7 22.21 18.38 WstnUnion .76 10 18.91 +.07 -0.5 26.38 20.52 WestpacBk 1.52e ... 22.11 +.65 -9.3 71.55 52.78 WestRck 1.72 16 55.32 +.32 -12.5 38.39 30.95 Weyerhsr 1.28 31 35.65 +1.60 +1.1 190.73 122.20 Whrlpl 4.60f dd 127 .24 -.08 -24.5 33.67 24.00 WmsCos 1.36 12 30.47 -1.32 -0.1 37 .01 31.65 WT MCD s ... q 37 .08 +.40 +5.1 89.30 65.76 Woodward .57 29 80.10 -.02 +4.7 37 .01 19.79 WorldFuel .24 12 25.80 -.67 -8.3 85.93 20.62 WldW Ent .48 cc 79.49 +.13 +159.9 52.66 39.52 Worthgtn .92f 15 45.11 +.09 +2.4 203.63 126.78 Wynn 3.00 39 142.33 -5.44 -15.6 52.22 41.51 XcelEngy 1.52 21 48.29 +.76 +0.4 37 .42 23.52 Xerox rs 1.00 34 26.94 +.71 -7 .6 78.02 60.12 Xilinx 1.44 36 71.02 -.14 +5.3 17 .61 8.07 YRC Wwde ... dd 9.00 -.11 -37 .4 3.80 2.40 Yamana g .02 dd 2.70 -.33 -13.5 39.00 27 .45 YorkWater .67 29 30.65 +1.10 -9.6 88.07 72.61 YumBrnds 1.44 30 83.81 +.87 +2.7 22.67 12.84 ZTO Exp n ... ... 19.33 -1.80 +22.0 23.70 10.20 Zagg ... 16 15.35 +.45 -16.8 64.31 26.33 Zendesk ... dd 61.71 -1.19 +82.4 129.34 104.28 ZimmerBio .96 17 123.86 +1.29 +2.6 93.67 60.04 Zoetis .50 42 91.47 -.23 +27 .0 4.57 3.20 Zynga ... 62 3.72 -.10 -7 .0

PAGE 47

The Sun | Saturday, August 18, 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 "Star Trek's" Mr. Spock said, "Live long and prosper," he could have been telling 21st-century folks to start taking advantage of the longevity revolution that was sweeping over them „ one that promised a longer life than their grandparents could have imagined, but did not guarantee they would prosper, either in good health or overall quality of life. That, the logical Vulcan would have pointed out, depends on wise choices. But there are some basic guidelines that will keep your brain sharp, your muscles and bones strong, and your blood owing through open, exible veins so that you can thrive. As medical science defeats ever more diseases, even people who become seriously ill are living longer and longer. Yet in some countries (like our U.S. of A.) a corrupted food supply, sedentary lifestyle, the obesity and diabetes epidemics and a surge in deaths from illicit drug use, suicide and gun violence are shortening lives. Two competing forces are at work. In 1800, children had a 34 to 40 percent chance of dying before age 10 and some researchers say that if kids made it to age 20, they could expect to live only another 20 years. But by 1929, life expectancy for newborns had increased to 57.1 years, and by 2014 it hit 78.8 years. And the number of folks living to be 100 is skyrocketing. In 2016, the National Center for Health Statistics revealed that death rates in the U.S. rose for eight of the top 10 leading causes of death (heart disease, cancer, respiratory problems, unintentional injury, stroke, Alzheimer's disease, diabetes, inuenza/pneumonia, kidney disease and suicide). Life expectancy declined for the rst time in over 20 years. Thirty percent of American adults are obese, and obesity shortens your life by eight years, while heart disease reduces longevity for about 610,000 Americans annually. A recent study found 17 years post-heart attack, the survival rate for white men was just 8.3 percent (rst heart attack at age 66), while the rate for white women (rst heart attack at 70) was 6.7 percent; survival rates for African-American men and women were 5.4 percent and 5.8 percent, respectively! Eighty to 90 percent of chronic disease in the U.S. is preventable these days, so, the solution ... 1. Eat a plant-based diet „ and know when to get the nutrients you need. In addition to making sure you get up to nine servings of fresh fruits and veggies daily, think about when you need more UNPROCESSED carbs, including 100 percent whole grains (before you work out or heading into a test or intense job); when protein will best fuel your mind and body (post-exercise, to build muscle); and when you need hydration (all day „ and make it water, tea and black coee). Keep animal protein, if you eat it, as a side dish and no red or processed meats. 2. Move often. While it's essential to get 30-plus minutes of added physical activity daily and two to three strength-building workouts a week, it's as important to move as often as you can; take a break from sitting by any means possible. 3. Sleep well „ for seven to eight hours nightly in the dark. 4. Make time for friends, family and good works to calm your mind, lower your blood pressure and open your heart. 5. See your doctor regularly for recommended screenings (mammograms, colonoscopies, blood glucose checks, etc.). You'll spot potential problems that you can short-circuit. Then you'll live long and prosper!DEAR ABBY: My husband and I are proud parents of our rst child, a girl. Despite his excitement, her arrival has caused his childhood sexual abuse by his stepfather to resurface with more detail than he previously remembered. It has reached the point that if he isn't thinking about suicide, he's grilling me for reasons why I love him, which he doesn't believe. He recently told me he's afraid of holding our 4-month-old daughter or changing her diaper in case he does something abusive by mistake. Besides constant reassurances and encouragement, how can I help the man I love when he refuses the outside help denied to him as a child? „ Worried Wife In Mississippi DEAR WORRIED WIFE: It is extremely important that your husband get professional help NOW! What his stepfather did was not his fault. There are at least nine rape treatment centers throughout the state of Mississippi. Your husband needs to go to one before he does something to hurt himself. DEAR ABBY: I am a 20-year-old female college student who often comes home to sleep because it's close to my job, and it's my primary residence during the summer and holidays. I love my family very much, but I'm having a problem because my mother insists on sleeping in my bed with me while I'm there. My stepdad snores incredibly loudly, and he refuses to get help. Mom often can't sleep because of it. Sometimes he sleeps on the couch and she'll get a reprieve. However, several times a week, Mom will sleep in my bed. How can I get my personal space back? I would value some advice. „ Over It In Bualo DEAR OVER IT: Because your stepdad's snoring can't be heard from the couch, on nights when your mother needs to sleep in your bed, why don't YOU take the couch? That way all of you can get a good night's rest. Dear Heloise: Just a reminder: With TICK SEASON in full swing, check your pet thoroughly. I've found a tick on my dog's lip, and once on an eyelid. „ Lucille in Barrington, N.H. Great reminder, Lucille. Tick season runs through September. The deer tick is the biggest problem when it comes to ticks „ they can transmit Lyme disease. Make sure your pets are on ea and tick preventive medication, and talk with your veterinarian about other safety precautions. „ Heloise Dear Heloise: I've noticed over the years a few trends in pet names. Years ago, the trend was to name your pet after its physical characteristics. Then the vibe was to name your pal a traditional "people" name. I know both a Brian and a Susan of the four-legged variety! What's the new trend up and coming? „ A Reader in PittsburghFive steps on how to successfully "live long and prosper!" Daughter's birth triggers memories of abuse in dad A season for being tickedHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 48

Page 6 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018 ARIES (March 21-April 19). The price of a thing is not money. Money is only a representation of eort „ someones eort, though maybe not the person exchanging the money. Things are worth the life thats been exchanged for them. TAURUS (April 20-May 20). A visit is in the works. Having some time to prepare will give you an advantage. Of course, what happens in the moment is all that matters. But preparation relaxes you, and that makes said momentŽ all the more pleasurable. GEMINI (May 21-June 21). Being surprised or startled might be fun for some and a lot less fun for others. When it comes to control, people have varying needs. Life might startle you today „ not your favorite thing, but youll do something good with the rush. CANCER (June 22-July 22). Though you live in the midst of an ever-active crew, you could only describe this existence from a distance. Its why you owe yourself, and everyone, a vacation. LEO (July 23-Aug. 22). This existence is one of interpretation. One thing can mean many things, depending on whom you ask. The truth is often a soft blend of many dierent interpretations, which is why its important to stay open to ambiguity. VIRGO (Aug. 23-Sept. 22). There are things youre compelled to do. It feels as though providence is pushing you toward them in spite of rationality. What makes no sense and is costly and, by all objective opinion, rather dumb might actually be just the thing. LIBRA (Sept. 23-Oct. 23). It doesnt have to be an ocial party to be a party.Ž There will be quite a lot of details to tend to in the name of making a gathering memorable. Remember, a party is only as good as the people attending it. SCORPIO (Oct. 24-Nov. 21). Sometimes you have to be cruel to be kind, or so they say, although maybe its just a matter of being kind and truthful upfront instead of letting untruths linger, stagnate and become toxic. SAGITTARIUS (Nov. 22-Dec. 21). You wake up thinking about a thing then fall asleep thinking about it and then wake up again with it on your mind. Time to do something about that, as its taking up more room in your brain than is fair to the other things. CAPRICORN (Dec. 22-Jan. 19). Dont concern yourself with the comings and goings of other people. Concern yourself with your own happiness and most of that will, by extension, be settled. AQUARIUS (Jan. 20-Feb. 18). Theres almost nowhere you can go to air your opinions without oending or delighting someone. Take care in your choosing of condantes. The walls have ears. PISCES (Feb. 19-March 20). Its no fun to watch someone doing the thing they know they can do. The fun is in watching a person do the thing they think they cant do. Internal conicts are more real than external ones. TODAYS BIRTHDAY (Aug. 18). Its a power year. You will weave a mystery in November. Maybe you dont start out trying to do this, but it happens, and your life story gets very interesting with this bit. Professions of love happen in March and June. The nancial picture gets more to your liking in September, and a deal in January makes a dierence, too. Libra and Cancer adore you. Your lucky numbers are: 9, 50, 1, 27 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 49

The Sun | Saturday, August 18, 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 50

Page 8 E/N/C www.yoursun.com The Sun | Saturday, August 18, 2018ODD NEWSWATERVILLE, Maine (AP) „ A Maine restaurant says news about the anger surrounding a change in its french fries has reached people all over the world. Bolleys Famous Franks co-owner Leslie Parsons tells the Kennebec Journal a newspaper in China wanted to try its fries and it received a call from people representing TV chef Rachael Ray. The Journal had reported the Waterville restaurant faced threats of violence when it changed from crinkle-cut to straightcut fries in June. Parsons says the change was a “nancial decision because crinkle-cut fries required special blades that needed to be bought monthly. She says many people felt as new owners they were changing tradition at Bolleys, which had served crinkle-cut fries since it opened in 1962. Parsons says despite the criticism 99.9 percentŽ of its customers are awesome.Ž Restaurant cites worldwide freakout over its french fries ALMANACToday is Saturday, Aug. 18 the 230th day of 2018. There are 135 days left in the year.Today in historyOn August 18, 1920 the 19th Amendment to the Constitution, guaranteeing all American womens right to vote, was ratified as Tennessee became the 36th state to approve it.On this dateIn 1587 Virginia Dare became the first child of English parents to be born in present-day America, on what is now Roanoke Island in North Carolina. (However, the Roanoke colony ended up mysteriously disappearing.) In 1894 Congress established the Bureau of Immigration. In 1914 President Woodrow Wilson issued his Proclamation of Neutrality, aimed at keeping the United States out of World War I. In 1954 during the Eisenhower administration, Assistant Secretary of Labor James Ernest Wilkins became the first black official to attend a meeting of the presidents Cabinet as he sat in for Labor Secretary James P. Mitchell. In 1963 James Meredith became the first black student to graduate from the University of Mississippi. In 1983 Hurricane Alicia slammed into the Texas coast, leaving 21 dead and causing more than a billion dollars worth of damage.Todays birthdays Former first lady Rosalynn Carter is 91. Olympic gold medal decathlete Rafer Johnson is 83. Actor-director Robert Redford is 82. Actor Henry G. Sanders is 76. Actor-comedian Martin Mull is 75. Rhythm-and-blues singer Sarah Dash (LaBelle) is 73. Rock musician Dennis Elliott is 68. Comedian Elayne Boosler is 66. Actor Denis Leary is 61. Actress Madeleine Stowe is 60. Actor Adam Storke is 56. Actor Craig Bierko is 54. Rapper Masta Killa (Wu-Tang Clan) is 49. Actor Christian Slater is 49. Actor Edward Norton is 49. Actor Malcolm-Jamal Warner is 48. Actress Kaitlin Olson is 43. Rock musician Dirk Lance is 42. Actor-comedian Andy Samberg (TV: Saturday Night LiveŽ) is 40. Actress Mika Boorem is 31. Actress Maia Mitchell is 25. Actress Parker McKenna Posey is 23.Bible verseFor God hath not given us a spirit of fear; but of power, and of love, and of a sound mind.Ž „ II Timothy 1:7 Be as quick to reject what is not of God as to receive what is from him. Fear is not from God; therefore, turn up your faith and turn your back on fear. Father, in Jesus name, we plead his precious blood over every tormenting fear that is dragging us down and holding us back from your best. We praise you. She shot back on Twitter Friday that she was the one who “nally got thru to the reality star in the White House with the realities ($21.6M) of parades/ events/demonstrations in Trump America (sad).Ž District of Columbia of“cials called the price-gouging charge by Trump patently false.Ž A city of“cial said the $21.6 million estimate of the costs the city would incur was their best stab at it,Ž since they did not know what the exact route would be or how long it would last. The of“cial, who wasnt authorized to discuss the matter publicly and spoke on condition of anonymity, said there had been little interaction with the Pentagon and few details provided. Trump decided he wanted a military parade in Washington after he attended Frances Bastille Day celebration in the center of Paris last year. Several months later Trump praised the French parade, saying, Were going to have to try and top it.Ž It was a demand that drew criticism not just from Trumps political opponents but some Republicans too. As the Pentagon began planning for the U.S. version, the cost became a politically charged issue „ as did the prospect of streets in the nations capital being churned up by tank treads. According to of“cials familiar with the unfolding events, senior Pentagon leaders were briefed Wednesday about the parade costs. But of“cials said the estimates were still preliminary and so were not submitted to Mattis or Gen. Joseph Dunford, chairman of the Joint Chiefs of Staff. The of“cials spoke on condition of anonymity to discuss private meetings and conversations. When details came out publicly Thursday, senior White House of“cials, including Chief of Staff John Kelly, were angry about the $92 million amount, which was more than triple early estimates of $10 million to $30 million by the White House budget director. Its not clear when Trump was told, but the order to cancel the parade came quickly and was made by the end of the work day. The Pentagon announced the decision just before 8 p.m. Throughout the day, multiple U.S. of“cials had con“rmed the $92 million estimate that was put together by the interagency parade planning group. And Pentagon of“cials did not push back or at any point suggest the reporting was wrong. Still, when asked about the price Thursday evening, Mattis excoriated the media and said he had seen no such estimate. Im not dignifying that number ($92 million) with a reply. I would discount that, and anybody who said (that number), Ill almost guarantee you one thing: They probably said, I need to stay anonymous. No kidding, because you look like an idiot. And No. 2, whoever wrote it needs to get better sources. Ill just leave it at that,Ž Mattis told reporters traveling with him.PARADEFROM PAGE 1they were ”eeing violence in their home countries in Central America and planned to seek asylum. The court is upholding the rights provided to all persons under the United States Constitution, rights that are particularly important to minor children seeking refuge through asylum,Ž Sabraw wrote. In late June, Sabraw ordered that children under 5 be rejoined with their parents in 14 days and children 5 and older be rejoined in 30 days. The order came days after President Donald Trump, amid public outrage about children being taken from their parents, halted the zero-toleranceŽ policy implemented in the spring that split up families at the border. As of Thursday, the government had reuni“ed 2,089 children with their parents or others, including sponsors. Nearly 600 were still separated.ASYLUMFROM PAGE 1 incidents in the Sunshine State often spreads across the internet faster than a startled palmetto bug in the middle of the night. It does not on most days refer to those men and women who have sought public of“ce. (Although the record must re”ect some notable incidents over the years including a “st “ght in the Florida House, a parking lot brawl instigated by insults hurled on the radio, and a county commissioner who ”ed the country amid a tangled tale involving drugs and a stolen car.) But consider these recent events: A city commission candidate on Floridas east coast told The Daytona Beach NewsJournal on Wednesday that his Facebook account was hacked and that the hacker put up an ad attacking his opponent for passing on genetically defective breast milk. Melissa Howard, a candidate for the Florida Legislature, dropped out of her race this week after it was revealed that she had falsely claimed to have a college degree and posted a purported copy of her diploma online. Howard had previously posted a photo of herself with what looked like a Miami University diploma. But the Ohio university later sent reporters a statement saying she attended the school, but never graduated. The Miami Herald reported that the mayor of Hallandale Beach in south Florida on Monday accused a city commissioner of making a living from sphincter bleachingŽ after she questioned whether he made a living at all. Mayor Keith London was appointed to his job earlier this year after the previous mayor was arrested and charged with accepting illegal Russian campaign donations. The Herald acknowledged it wasnt clear what London meant. Commissioner Anabelle Lima-Taubs mother does own a spa that sells skin-bleaching cream but she told the paper she doesnt work there. One veteran political observer in Florida isnt convinced that Floridians are witnessing a new trend. Instead Steve Schale, a Democratic strategist, contends the rise of social media has made it more likely that such incidents get attention. I dont think its any more or less crazy,Ž Schale said. I think its more out there. ... For democracy to be representative, the public space is going to have its share of people who are nuts.Ž OK, America, you have been warned.FLORIDAFROM PAGE 1By DARLENE SUPERVILLEASSOCIATED PRESSWASHINGTON „ Its not just audiotapes. Omarosa Manigault Newman has a stash of video, emails, text messages and other documentation supporting the claims in her tell-all book about her time in the Trump White House, a person with direct knowledge of the records told The Associated Press Friday. Manigault Newman has made clear that she plans to continue selectively releasing the pieces of evidence if President Donald Trump and his associates continue to attack her credibility and challenge the claims in her book, Unhinged.Ž Shes already dribbled out audio recordings of conversations, and video clips, texts or email could follow, according to the person who described what Manigault Newman has called a multimedia treasure trove.Ž The person was not authorized to discuss the issue publicly and asked for anonymity. I will not be silenced. I will not be intimidated. Im not going to be bullied by Donald Trump,Ž the former Trump aide told The Associated Press this week as she seemed to dismiss a threat from Trumps campaign. She spoke to the AP hours after Trumps campaign announced it was “ling an arbitration action against her alleging shed violated a signed agreement with the campaign that prohibits her from disclosing con“dential information. She told PBS in a separate interview this week: I have a signi“cant amount, in fact, a treasure trove, of multimedia backup for everything thats not only in Unhinged,Ž but everything that I assert about Donald Trump.Ž Manigault Newman claims Trump of“cials offered her a job on the campaign as a way of silencing her, after she was “red from the White House. Shes accused Trump of being racist and suffering from a mental decline. The White House has countered by branding Manigault Newman as a disgruntled former staffer with credibility issues who is now trying to pro“t from a book based on false attacks against an individual she has called a mentor and has admired for more than a decade. Trump has also lashed out at Manigault Newman, calling her a lowlife,Ž wacky and derangedŽ and a dog.Ž Simon & Schuster this week also dismissed threatened legal action from Trumps campaign. A campaign attorney told Simon & Schuster in a letter that UnhingedŽ violated Manigault Newmans con“dentiality agreement, but the publisher responded that it was acting well withinŽ its rights. UnhingedŽ has spent the past few days at No. 2 on Amazon.coms best-seller list, trailing only Rachel Hollis lifestyle book Girl, Wash Your Face.ŽSource: Its not just audio, Omarosa has video AP PHOTOTelevision personality and former White House staer Omarosa Manigault Newman listens during an interview with The Associated Press, Tuesday, in New York. By JILL COLVIN and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ President Donald Trump said Friday that he suspects hell very quicklyŽ revoke the security clearance for a Justice Department of“cial whose wife worked for the “rm involved in producing a dossier on Trumps ties to Russia. Signaling that his efforts to target clearances over his frustration with the Russia investigation were not over, Trump tweeted that it was a disgraceŽ for Bruce Ohr to be in the Justice Department. His comments came two days after he yanked the security clearance of former CIA Director John Brennan, saying he had to do somethingŽ about the riggedŽ federal probe of Russian election interference. Critics have cast it as an act of political vengeance. Ohr has come under Republican scrutiny for his contacts to Glenn Simpson, co-founder of Fusion GPS. The opposition research “rm hired former British spy Christopher Steele during the 2016 presidential campaign to compile the dossier on Trump and his Russia ties. Ohrs wife, Nellie, worked for Fusion GPS during the campaign „ something Trump has tweeted about to highlight his assertions of political bias behind the Russia investigation. Former U.S. security of“cials on Thursday issued scathing rebukes to Trump for moving against Brennan. Trumps admission that he acted out of frustration with the Russia probe underscored his willingness to use his executive power to “ght back against an investigation he sees as a threat to his presidency. Legal experts said the dispute may add to the evidence being reviewed by special counsel Robert Mueller. In an opinion piece in The New York Times, Brennan said Trumps decision, announced Wednesday, to deny him access to classi“ed information was a desperate attempt to end Muellers investigation. Brennan, who served under President Barack Obama and has become a vocal Trump critic, called Trumps claims that he did not collude with Russia hogwash.Ž The only question remaining is whether the collusion amounts to a constituted criminally liable conspiracy,Ž Brennan wrote. Later Thursday, the retired Navy admiral who oversaw the raid that killed Osama bin Laden called Trumps moves McCarthy-era tactics.Ž Writing in The Washington Post, William H. McRaven said he would consider it an honorŽ if Trump would revoke his clearance, as well. Through your actions, you have embarrassed us in the eyes of our children, humiliated us on the world stage and, worst of all, divided us as a nation,Ž McRaven wrote. That was followed late Thursday by a joint letter from 15 former senior intelligence of“cials calling Trumps action ill-considered and unprecedented.Ž They said it has nothing to do with who should and should not hold security clearances „ and everything to do with an attempt to sti”e free speech.Ž Then on Friday, 60 former CIA of“cials issued their own statement, joining a chorus of opposition from the intelligence community to Trumps decisions to threaten to or actually pull clearances. They said former government of“cials have a right to express unclassi“ed views on national security issues without fear of being punished for doing so. They said they did not necessarily concur with all the opinions expressed by Brennan, or the way in which he expressed them. But they said they believe the country will be weakened if there is a political litmus test applied before seasoned experts are allowed to share their views.ŽTrump warns hell revoke clearance of Justice Dept official AP PHOTOPresident Donald Trump speaks to members of the media before boarding Marine One on the South Lawn of the White House, Friday.FROM PAGE ONE

PAGE 51

TomKrisher;J.Paschke € AP Source:FactSet Although Ford Motor Co. has said a $7 billion revamp is under way, a lack of specifics has perplexed analysts and sent the stock tumbling. After peaking this year at $13.23 in January, shares have fallen to around $9.50 as Wall Streets impatience surfaced. Were worried Ford does not have a good handle on either the operational or strategic levers of the global business,Ž Barclays analyst Brian Johnson wrote to investors after the July 25 second-quarter earnings release. Ford reported a 48 percent drop in net income, cut earnings guidance and canceled its annual presentation for investors in September. Shares kept dropping after an Aug. 8 presentation by product development chief Hau Thai-Tang. He said Ford plans to dump most car models and shift capital spending to profitable trucks and SUVs. Ford expects a 3 percent overall cost reduction in each of the next five years. About 80 percent would come from $12 billion in material cost savings, $7 billion in product development and engineering efficiency and $1 billion from manufacturing, he said. CEO Jim Hackett promised specifics as steps are taken, and Johnson wrote that the second-quarter results finally forced some decisions.ŽDecision time for Ford Ford (F)Dec. 1: $12.58 Fridays close: $9.55Earnings releases 9 12 $15 A J J M A M F J D 60 29 39 37 24 11 Net earnings, Q2: $1.1 billion, down 48% from year ago Earnings forecast: EPS cut from $1.50 $1.70 to $1.30 $1.45 per share Restructuring cost: $7 billion cash, $11 billion hit to pretax earnings 2016 20202019 2023 Capital spending Cars Trucks SUVs Sources: State Administration of Foreign Exchange; China Foreign Exchange Trade System & National Interbank Funding Center *Data through Aug. 15 Joe McDonald; Alex Nieves € APChina  s yuan is sinking. That helps exporters by making their goods cheaper abroad, cushioning the impact of U.S. President Donald Trump  s tariff hikes. But Beijing worries about financial disruption and is trying to stem the slide. The yuan started to weaken in February as falling interest rates sent money flowing out of China in search of higher returns. That accelerated as tension with Trump heated up. The central bank controls the exchange rate but is trying to make it more market-oriented. Since April, it has allowed the yuan to lose 9 percent against the dollar. That helped China log double-digit export growth in July. But regulators worry the capital outflow might make corporate borrowing more costly and set back efforts to shore up cooling economic growth. The central bank is tapping the brakes. Speculators still can bet the currency will fall but, starting this month, have to put down a 20 percent deposit on trades. Despite that, with lower interest rates ahead, the yuan faces more pressure to fall further.Chinas sinking yuan0.14 0.15 $0.16 2 3 4 5% Value of yuan in U.S. dollars Chinese short-term interest rates (Shanghai Interbank Offered Rate on 90-day loan, mid-month rate) 4/12 5/1 5/15 6/1 6/15 7/2 7/16 8/1 8/15 J F M A M J J A Top Weekly Exchange Traded Funds $05001,000 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Oil Small-cap stocks Health care stocks Technology 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 August 16-1.0 0.9 -0.3 -2.0 -0.4 2.0 1.3 -0.1 0.3 -3.7 -3.8 -2.9 -5.3 -5.4 Copper and emerging-market stocks recorded steep losses this week, as did investments in Asian stocks, gold and European stocks. Utilities and REITs were the Derbys only big gainers this week.$1,000Derby StocksBonds Commodities% $1,164 1,109 1,106 1,083 1,076 1,048 1,040 1,015 989 952 936 904 900 793AP Direxion GoldMinBear JDST 81.98 +20.72 +33.8 +53.7 +44.5 Dir Dly Gold Bear3x DUST 39.29 +8.78 +28.8 +51.5 +63.3 Prsh Ulshrt Gold Min GDXS 20.01 +3.19 +19.0 +32.6 +42.7 Velocity Long VSTOXX EVIX 9.68 +1.41 +17.0 +11.6 -58.8 Direx S&P O&G Bear DRIP 7.24 +0.87 +13.7 +19.3 -72.8 Direxion NatGas Bear GASX 20.46 +2.24 +12.3 +20.8 -53.7 CS Velocity3xInvSilv DSLV 32.96 +2.85 +9.5 +13.8 +41.9 Direxion REst Bull3x DRN 23.95 +2.05 +9.4 +11.6 +6.7 UBS 3x Inverse Crude WTID 8.75 +0.72 +8.9 +8.7 -74.5 Direxion Util Bull UTSL 29.27 +2.25 +8.3 +12.5 -2.2 Citigp Vel Inv Crde DWT 7.79 +0.59 +8.2 +7.9 -74.6 USCF Short Oil USOD 6.14 +0.44 +7.6 +8.3 -74.8 ProSh UltraSht EAFE EFU 24.70 +1.70 +7.4 +6.7 -6.1 ProSh UltSht Oil&Gas DUG 33.13 +2.22 +7.2 +6.1 -35.5 Direx SOX Bear 3X SOXS 10.97 +0.73 +7.1 +7.1 -59.2 CS Velocity 3xInvGld DGLD 58.95 +3.81 +6.9 +12.5 +31.3 PwSh Crude Short SZO 63.96 +4.01 +6.7 +19.3 -29.3 ProShs UltSht Silver ZSL 40.61 +2.50 +6.6 +9.8 +32.2 ProSh Ultra Utils UPW 50.68 +2.95 +6.2 +8.0 +2.4 ProSh Ultra Telecom LTL 42.30 +2.27 +5.7 +12.3 -17.2 ProSh Ultra RealEst URE 69.58 +3.65 +5.5 +6.9 +8.8 iPath Natural Gas GAZB 39.88 +2.03 +5.4 +5.5 -13.7 Direx Reg Banks Bull DPST 83.52 +4.06 +5.1 +3.8 +51.5 ProShs UltSht Crude SCO 17.56 +0.86 +5.1 +5.3 -57.3 Direx Hlthcre Bull3x CURE 58.39 +2.65 +4.8 +15.3 +40.1 DB Gold DoubleShort DZZ 6.65 +0.29 +4.6 +8.1 +21.6 Etracs US REIT ETN LRET 26.00 +1.15 +4.6 +6.8 +5.3 ProShs UltraSht Gold GLL 84.56 +3.64 +4.5 +8.2 +20.5 ProShs UltPro Dow30 UDOW 99.95 +4.09 +4.3 +7.5 +49.0 ProShs Sht BasicMat SBM 18.10 +0.75 +4.3 ... -9.8 Direxion Indsut Bull DUSL 34.83 +1.37 +4.1 +6.6 +26.8 Etrac SmCap HiDiv SMHD 19.07 +0.76 +4.1 +0.6 +21.0 Etracs HiDivLowVol HDLV 27.58 +1.08 +4.1 +3.7 -3.9 PwSh Crude DblSht DTO 61.26 +2.44 +4.1 +5.3 -56.6 Teucrium Soybean SOYB 16.66 +0.63 +3.9 +4.0 -5.3 Direxion Transp Bull TPOR 37.57 +1.41 +3.9 +14.2 +53.4 Direx Aero & Def Bul DFEN 53.38 +2.00 +3.9 +3.1 +66.6 CS Monthly Pay Mortg REML 27.61 +1.05 +3.9 +0.5 +4.5 UBSEtracs 2x S&P Div SDYL 89.56 +3.29 +3.8 +6.7 +23.6 iShs Resid REst Cap REZ 65.59 +2.35 +3.7 +4.9 +4.4 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The Wall Street Journal said the SEC began investigating the company last year, while an interview with CEO Elon Musk raised concerns about his health. The chipmaking equipment company  s quarterly profit and revenue estimates were lower than analysts expected. The chipmaker  s profit forecast fell short of Wall Street forecasts. Stocks closed broadly higher Friday, helping the S&P 500 finish the week with a modest gain. The benchmark index has now posted a weekly gain in six of the past seven weeks. Friday  s rally came as investors hoped for more progress in U.S.-China trade talks. 220 240 260 $280 MA JJ NvidiaNVDA Close: $244.82 -12.62 or -4.9% $157.37$269.20 Vol.: Mkt. Cap: 28.4m ( 3.1x avg.) $148.6 b 52-week range PE: Yield: 35.7 0.2% 40 45 50 $55 MA JJ Applied MaterialsAMAT Close: $43.77 -3.66 or -7.7% $42.62$62.40 Vol.: Mkt. Cap: 52.6m ( 4.4x avg.) $44.1 b 52-week range PE: Yield: 13.3 1.8% 250 300 350 $400 MA JJ TeslaTSLA Close: $305.50 -29.95 or -8.9% $244.59$389.61 Vol.: Mkt. Cap: 18.9m ( 1.9x avg.) $52.2 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS DexCom Inc DXCM 130.96 6.2 28.1 75.6 dd ... Molina Healthcare MOH 134.83 4.5 27.0 136.3 dd ... IAC InterActive IAC 190.27 -1.4 25.4 76.1 72 0.7 CenturyLink Inc CTL 23.48 9.8 25.2 22.0 11 9.2 Paycom Software PAYC 139.87 3.0 25.2 93.6 cc ... ICICI Bank Ltd IBN 9.75 2.5 23.6 3.0 ... 1.6 Nektar Therapeutics NKTR 60.03 0.5 23.2 207.1 dd ... HCA Holdings Inc HCA 131.57 2.7 21.8 64.2 20 ... Adv Micro Dev AMD 19.77 3.7 19.8 53.1 cc ... Eli Lilly LLY 105.55 3.8 19.3 32.1 dd 2.1 Credit Acceptance CACC 443.13 1.5 18.4 63.8 21 ... Cognex CGNX 52.43 -0.4 16.6 1.7 40 0.3 West Pharm Svcs WST 116.02 1.0 16.5 34.1 49 0.5 Wellcare Hlth Plans WCG 294.74 2.7 15.1 67.8 35 ... Energy Transfer Part ETP 22.93 -0.3 14.4 32.9 22 9.9 Kimberly Clark KMB 119.56 8.6 14.2 -0.1 23 3.3 GrubHub Inc GRUB 127.40 -2.3 13.8 135.2 cc ... Andeavor Logistics ANDX 49.04 -1.0 13.7 12.7 25 8.4 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Mallinckrodt plc MNK 34.69 11.5 60.2 -5.0 ... ... Supervalu Inc SVU 32.15 0.4 56.0 43.0 16 ... Reata Pharmaceut RETA 72.16 12.6 55.5 163.9 dd ... SodaStream Intl SODA 129.85 2.8 50.6 120.4 46 ... Hertz Corp HTZ 20.89 7.1 48.3 8.5 ... ... Boingo Wireless WIFI 31.02 1.9 41.5 59.7 dd ... Belmond Ltd BEL 16.05 3.2 41.4 27.1 cc ... Endo Intl plc ENDP 15.64 -0.1 40.3 83.3 dd ... Cardtronics plc CATM 37.17 22.8 39.1 27.6 27 ... Core-Mark Holding Co CORE 33.61 6.6 38.1 26.2 37 1.2 LifePoint Health LPNT 64.45 -0.2 34.6 10.0 61 ... ATN International ATNI 73.53 5.1 34.1 21.8 dd 0.9 US Cellular USM 44.62 4.2 33.6 13.4 59 ... CarGurus Inc CARG 50.00 -3.6 32.4 ... cc ... HMS Holdings Corp HMSY 31.92 4.3 31.6 78.1 80 ... NuVasive Inc NUVA 69.96 8.4 30.5 1.5 45 ... Trede Desk Inc Cl A TTD 125.61 -1.8 29.1 151.6 ... ... Wins Finance Hldgs WINS 75.12 -2.4 29.0 -63.4 ... ...BEST SMALL-CAP STOCKS Bridgepoint Educ BPI 13.16 1.9 73.6 48.3 20 ... Vitamin Shoppe Inc VSI 12.75 7.6 73.5 105.8 14 ... Habit Restaurants HABT 16.85 10.9 63.6 17.0 99 ... Health Ins Innov HIIQ 53.15 14.2 63.4 47.8 40 ... Kalvista Pharma KALV 13.05 4.9 52.1 91.0 dd ... Attunity Ltd ATTU 18.96 -1.6 49.3 187.4 dd ... Windstream Hldgs WIN 5.14 4.5 48.6 -48.8 ... ... NII Holdings Inc NIHD 5.46 1.5 46.8 735.0 dd ... Newater Technology NEWA 27.50 24.8 46.8 172.7 ... ... China Rapid Finance XRF 2.89 69.0 46.7 -59.2 ... ... Container Store Grp TCS 11.28 -0.9 46.1 160.5 23 ... Avon Products AVP 2.04 13.3 43.7 -25.5 20 ... Ekso Bionics Hldgs EKSO 2.72 3.4 43.2 88.9 dd ... Acer Therapeutics ACER 28.94 3.8 42.9 233.4 ... ... Hanwha Q Cell Co Lt HQCL 8.19 -1.3 42.7 6.7 20 ... Crinetics Pharmaceut CRNX 32.70 6.6 42.2 ... ... ... CareDx Inc CDNA 17.28 1.7 38.4 832.8 dd ... Renewable Energy Grp REGI 23.10 9.7 38.3 100.9 4 ...Industry Rankings 1. Telecommunications 3.3 7.5 8.9 | 531 0.5 2. Health Care 1.5 4.7 9.7 | 999643 18.9 3. Utilities 2.5 3.7 11.0 | 6521 1.2 4. Financials 1.2 2.1 3.2 | 997654 14.7 5. Industrials 1.2 1.9 2.5 | 99871 16.4 DJ Total Market index 0.6 1.6 5.0 | 9991 17.9 6. Consumer Services 0.6 1.4 8.5 | 9999743 25.6 7. Consumer Goods 0.9 0.4 6.3 | 4 0.2 8. Technology -0.3 0.4 6.1 | 99999532 30.3 9. Basic Material -0.7 0.0 -2.9 | 9875 10.8 10. Oil & Gas -3.7 -3.6 -6.9 | 99954321 18.6 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Pharmaceuticals 2.9 9.7 14.2 (^%@! | 764 11.6 Mallinckrodt plc MNK +11.5 +60.2 +121.0 (#@6431 | -5.0 Endo Intl plc ENDP -0.1 +40.3 +156.4 (^%@! | 99876431 +83.3 PetIQ Inc PETQ +27.2 +29.1 +89.9 (^%@! | 99321 +57.7 Pacira Pharmaceutic PCRX +0.9 +24.4 +32.8 (^%@! | 875421 +24.4 Health Care Providers 2.2 6.6 11.4 (^%@! | 9642 33.2 LifePoint Health LPNT -0.2 +34.6 +16.7 (^%@! | 7542 +10.0 HMS Holdings Corp HMSY +4.3 +31.6 +50.2 (^%@! | 99865432 +78.1 American Renal Assoc ARA -1.3 +30.7 +35.9 (^%@! | 97532 +38.1 CRH Medical Corp CRHM +12.9 +27.4 +12.9 (^%@! | 9865 +48.0 Biotechnology -0.0 1.1 6.8 (^%@! | 7653 12.9 Reata Pharmaceut RETA +12.6 +55.5 +128.7 (^%@! | 99983 +163.9 Kalvista Pharma KALV +4.9 +52.1 +47.0 (^%@! | 9996521 +91.0 Acer Therapeutics ACER +3.8 +42.9 +52.6 (^%@! | 99983 +233.4 Idera Pharmaceutical IDRA +40.8 +27.9 -45.0 96521 | -34.2 Medical Equipment 0.6 1.0 6.2 (^%@! | 8764321 26.6 NuVasive Inc NUVA +8.4 +30.5 +42.4 (^%@! | 431 +1.5 iRadimed Corp IRMD +6.3 +29.2 +58.3 (^%@! | 99983 +177.8 Misonix Inc MSON -0.6 +27.8 +39.7 (^%@! | 998721 +78.6 Tandem Diabetes Cre TNDM +9.6 +26.0 +164.1 (^%@! | 99983 +363.0 Medical Supplies 1.9 -0.5 4.0 (^%@! | 765421 13.7 Ekso Bionics Hldgs EKSO +3.4 +43.2 +77.8 (^%@! | 9996 +88.9 CareDx Inc CDNA +1.7 +38.4 +48.5 (^%@! | 99983 +832.8 DexCom Inc DXCM +6.2 +28.1 +51.1 (^%@! | 99864 +75.6 Anika Therapeutics ANIK +1.7 +23.0 +8.1 &^%#!865432 | -21.2Health Care 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, August 18, 2018

PAGE 52

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 13 13.09 35 13.66 12.96 -.49 -10.6 AAC Hldgs N AAC 13.06 7.41 234 9.88 1179 10.48 9.08 +.77 +9.8sAAON Q AAON .32f .8 52 40.75 29.05 118 41.20 585 41.35 38.60 +2.20 +12.3 AAR N AIR .30 .7 49.05 34.25 137 44.73 795 46.62 43.99 -1.31 +13.8 ABB Ltd N ABB .76e 3.4 28.67 21.22 1362 22.54 12875 22.72 21.95 -.05 -16.0 ABM N ABM .70 2.2 20 44.83 28.17 160 31.85 2134 31.86 30.58 +.97 -15.6 AC Immun n Q ACIU 17.40 6.94 55 8.56 354 9.60 8.44 -.82 -33.1 ACI Wwde Q ACIW 28.00 20.23 479 26.95 2302 27.48 26.70 -.21 +18.9 ACM Rsc n Q ACMR 15.60 4.74 18 12.75 295 14.90 12.19 -2.00 +142.9 ACNB Cp Q ACNB .92 2.7 18 36.00 26.00 6 33.85 34 34.85 33.55 -.15 +14.6 ADT Inc n N ADT 9.60 6.93 1377 8.71 11855 9.23 8.55 -.19 +11.4 AES Corp N AES .52 3.7 11 13.99 9.86 4542 13.94 34856 13.99 13.35 +.38 +28.7 AFLAC s N AFL 1.04 2.2 15 47.08 39.58 2895 46.76 14430 46.85 46.02 +.28 AG MtgeIT N MITT 2.00f 10.5 9 19.95 16.31 186 19.00 716 19.01 18.80 +.11 -.1 AG Mtg pfA N MITTpA 2.06 8.0 25.93 24.88 5 25.79 12 25.79 25.60 +.10 +1.7 AG Mtg pfB N MITTpB 2.00 7.8 25.73 24.50 9 25.65 17 25.65 25.50 +.10 +1.3 AGCO N AGCO .60 1.0 26 75.95 56.36 844 60.01 3773 60.29 56.66 +.95 -16.0 AGNC Inv Q AGNC 2.16 11.2 6 21.94 17.84 5101 19.30 21704 19.31 18.86 +.31 -4.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 11 25.95 41 25.95 25.75 +.04 +.4 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 3 26.20 159 26.26 25.89 +.20 +1.9 AH Belo N AHC .32 7.2 5.80 4.25 21 4.45 104 4.55 4.35 +.10 -7.3 AK Steel N AKS 20 6.80 4.00 10785 4.37 61536 4.38 4.01 +.06 -22.8 ALJ Reg n Q ALJJ 3.75 1.42 16 2.06 161 2.25 2.00 -.04 -34.6sAMAG Ph Q AMAG 26.10 11.93 468 24.15 2268 26.10 24.10 -1.50 +82.3sAMC Ent N AMC .68m 3.7 18.45 10.80 1957 18.35 11247 18.80 17.20 +.90 +21.5 AMC Net Q AMCX 11 69.02 46.89 538 60.45 2093 61.53 59.55 +.21 +11.8 AMCON A DIT .72 .9 19 100.00 80.95 83.30 0 89.90 83.25 +.05 -14.9 AMN Hlth N AMN 22 68.20 36.75 214 57.20 1167 57.95 55.30 +.65 +16.1sANGI Hme Q ANGI 20.55 10.24 682 19.45 4418 20.55 18.88 -.21 +85.9 ANI Ph h Q ANIP 23 74.70 43.21 76 56.41 452 57.82 54.80 -.63 -12.5 ARC Docu N ARC 21 4.84 1.62 396 3.22 2204 3.40 3.03 +.10 +26.3 ARC Grp Q ARCW 2.95 1.80 22 1.95 87 2.10 1.90 -.03 -7.1 ARCAbio rs Q ABIO 2.00 .45 353 .58 1434 .67 .55 -.09 -57.4tASA Gold N ASA .04e .5 12.99 8.56 123 8.74 915 9.64 8.56 -.81 -22.8 ASLAN n Q ASLN 10.44 5.08 3 7.90 41 8.85 7.52 +.40 +40.8 ASML Hld Q ASML 1.71e .9 38 221.66 150.60 731 197.37 4593 207.33 193.90 -6.52 +13.5 ASV Hld n Q ASV 10.80 4.75 16 6.05 59 6.97 5.55 -.45 -40.4 AT&T Inc N T 2.00 6.1 6 39.80 30.13 26112 33.03 136909 33.26 32.13 +.77 -15.0 AT&T 66 n N TBB 26.72 24.13 151 24.88 660 24.92 24.70 +.14 -4.6sATA Inc Q ATAI 6.87 3.69 455 6.48 1072 6.60 5.50 +53.0sATN Intl Q ATNI .68 .9 73.43 49.34 80 73.53 325 73.90 69.85 +3.55 +33.1 A10 Ntwks N ATEN 8.25 5.63 164 6.82 737 6.86 6.56 +.14 -11.7 AU Optron N AUO .18e 4.76 3.36 847 4.36 3206 4.38 4.17 +.14 +17.8 AV Homes Q AVHI 6 22.03 14.65 64 21.35 626 21.45 21.25 -.05 +28.2 AVX Cp N AVX .46 2.3 21.48 14.51 828 19.75 2693 20.29 19.37 -.04 +14.2sAXA EqH n N EQH .13p 22.45 19.90 670 22.23 7944 22.45 21.06 +.93 +3.9 AXT Inc Q AXTI 20 10.75 5.80 293 7.35 1802 7.88 7.00 -.35 -15.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 54 53.90 482 54.55 53.05 +.55 +5.5 Aarons N AAN .12 .2 11 50.80 34.29 354 49.20 2614 49.54 46.09 +2.59 +23.5 AbbottLab N ABT 1.12 1.7 27 65.90 48.58 4763 64.72 20827 64.92 63.07 +.69 +13.4 AbbVie N ABBV 3.84 3.9 18 125.86 69.47 6307 98.81 32251 99.15 95.61 +3.01 +2.2 AbeonaTh Q ABEO 22.75 7.01 401 13.25 2960 14.25 12.78 -.40 -16.4sAberFitc N ANF .80 2.9 19 29.69 9.03 1642 27.63 12320 29.69 26.07 +.49 +58.5tAbdAsPac A FAX .42 10.0 5.29 4.18 855 4.19 4062 4.26 4.18 -.06 -14.1 AbdAustEq A IAF .70e 11.3 6.77 5.85 23 6.19 166 6.21 6.11 +.08 -2.8tAbdnChile A CH .58e 8.6 9.64 6.52 78 6.76 724 7.02 6.52 -.22 -24.3tAbdGlbInc A FCO .84 10.5 9.48 7.80 24 8.00 229 8.13 7.80 +.05 -9.3 AbdEMSmC A ABE .21e 1.4 15.82 12.76 14.69 +1.0tAbdJapnEq N JEQ .48e .7 9.89 8.18 16 8.22 102 8.42 8.18 -.15 -8.8 Ability rs Q ABIL 14.55 2.14 197 4.71 13514 8.30 4.35 +.11 +6.9 Abiomed Q ABMD 450.93 144.01 442 358.82 2204 383.55 353.67 -19.01 +91.5 Abraxas Q AXAS 3.27 1.59 765 2.16 6515 2.23 2.05 -.07 -12.2 AcaciaC n Q ACIA 50.10 24.72 1037 37.60 3368 39.58 36.74 -1.21 +3.8 AcaciaTc Q ACTG .50 12.8 5.50 2.90 88 3.90 606 4.00 3.70 -.03 -3.7 AcadIBD50 N FFTY 35.94 28.68 32.13 -3.2 AcadiaHlt Q ACHC 17 52.83 26.92 364 39.19 4064 39.30 37.90 +.72 +20.1 AcadiaPh Q ACAD 41.20 12.77 2895 13.03 14905 14.96 12.86 -1.89 -56.7 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 384 28.27 1590 28.27 26.47 +1.64 +3.3tAcasti g rs Q ACST 3.36 .43 127 .46 991 .50 .43 -.05 -51.2 AccelrDiag Q AXDX 30.35 16.75 148 22.05 829 23.40 21.65 -.20 -15.8 Acceleron Q XLRN 50.00 32.46 187 48.39 1394 49.22 46.07 +.89 +14.0 Accenture N ACN 2.66 1.6 26 168.95 127.26 2706 164.89 10801 165.17 159.76 +4.21 +7.7 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 37 27.75 149 27.97 27.23 -.06 -.3 AccoBrds N ACCO .24 2.0 21 14.63 10.65 599 12.05 2464 12.80 11.75 -.50 -1.2tAccuray Q ARAY 6.15 3.20 1586 3.88 3085 4.15 3.20 +.03 -9.9 AcelRx Q ACRX 5.75 1.55 668 3.05 2208 3.15 2.90 -.05 +50.6 AcerTh rs Q ACER 30.23 7.36 154 28.94 385 29.93 25.46 +1.05 +109.0 AcetoCorp Q ACET .04m 1.2 16.51 2.22 170 3.26 756 3.32 3.10 +.12 -68.4tAchaogen Q AKAO 19.74 5.11 478 5.92 4653 6.30 5.11 -.29 -44.9tAchvLfS rs Q ACHV 42.00 2.67 45 2.80 306 3.17 2.67 -.28 -79.2 Achillion Q ACHN 5.19 2.33 586 2.53 4053 2.77 2.48 -.14 -12.2tAclarisTh n Q ACRS 28.93 15.07 175 15.65 890 17.39 15.07 -1.65 -36.5 AcmeU A ACU .44 2.1 21 28.05 18.51 10 21.25 39 22.72 19.55 -.62 -9.2 AcordaTh Q ACOR 52 36.35 16.55 230 28.20 1958 29.10 26.75 +1.30 +31.5 AcornInt rs N ATV 38.86 12.75 3 19.55 37 19.70 17.02 +.50 +10.8 ActiniumP A ATNM .85 .33 1047 .63 5667 .69 .58 +.02 -5.9 Act TxR n N TAXR 23.79 19.42 2 22.82 11 22.83 22.36 +.43 +6.7 ActivsBliz Q ATVI .34f .5 40 81.64 57.29 5365 69.15 35389 72.30 68.33 -1.46 +9.2 Actuant N ATU .04 .1 30.05 21.50 197 29.15 1297 29.25 27.88 +.95 +15.2 Acuity N AYI .52 .4 17 188.36 109.98 452 143.69 2178 143.91 134.84 +7.98 -18.4sAcushnet n N GOLF 27.85 15.16 161 27.00 1012 27.85 26.94 -.15 +28.1 Acxiom Q ACXM 87 45.72 18.60 717 44.33 3122 44.69 42.63 +.16 +60.8 AdamasPh Q ADMS 44.00 13.50 630 22.43 2689 23.71 21.42 -.67 -33.8 AdamisPh Q ADMP 5.85 2.35 3505 2.45 7051 3.50 2.35 -.80 -44.3 AdaDvsEq N ADX 1.32e 1.2 16.20 14.30 78 16.15 539 16.18 15.98 +.13 +7.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 55 19.15 443 19.99 19.10 -.62 -3.5 AdmRsc A AE .88 2.0 50.59 32.80 2 44.16 25 46.66 42.98 +.94 +1.5 Adaptim n Q ADAP 14.63 4.84 288 8.48 1286 8.92 8.26 -.30 +26.9 AddusHmC Q ADUS 44 71.78 30.95 369 59.60 2494 65.07 56.75 -4.55 +71.3 ADDvtgTch Q AEY 2.33 1.21 149 1.36 236 1.46 1.32 -.10 -7.5 Adecaogro N AGRO 11.15 7.20 597 8.47 2880 8.65 8.17 +.16 -18.1 AdestoTc n Q IOTS 10.80 4.70 260 5.50 1921 5.60 5.20 +.05 -14.7tAdialPh n Q ADIL 4.40 3.00 20 3.84 66 3.85 3.00 +.41 -5.2tAdient n N ADNT 1.10 2.4 86.42 42.04 1728 45.67 10280 46.37 42.04 +2.60 -42.0 AdmaBio Q ADMA 6.86 2.01 133 5.60 1393 6.23 5.44 -.57 +74.5 AdobeSy Q ADBE 57 263.83 143.95 2722 245.70 12281 256.60 243.71 -8.00 +40.2 Adomani n Q ADOM 13.81 .50 1003 .71 3119 .80 .64 +.01 -84.0sAdtalemGl N ATGE .36 .8 19 56.45 30.15 2213 47.20 3845 56.45 44.70 -8.25 +12.2 Adtran Q ADTN .36 2.2 25.10 13.95 256 16.35 1286 16.58 15.75 +.45 -15.5 AduroBio n Q ADRO 12.35 5.10 471 5.75 1607 6.35 5.15 +.10 -23.3sAdvAuto N AAP .24 .2 28 160.63 78.81 966 159.72 9920 160.63 144.50 +13.37 +60.2 AdvDisp n N ADSW 25.80 21.50 432 25.41 1588 25.65 24.35 +.91 +6.1sAdvDrainS N WMS .32 1.0 26 32.10 17.90 210 31.25 1347 32.10 30.35 +.75 +31.0 AdvEmis n Q ADES 1.00 9.0 2 12.20 7.00 55 11.05 290 11.50 11.03 +.10 +14.4 AdvEnId Q AEIS 16 95.00 56.22 542 57.58 2010 60.71 56.72 -1.95 -14.7sAMD Q AMD 20.28 9.04 60494 19.77 390941 20.28 18.73 +.71 +92.3 Advansx n N ASIX 46.51 30.33 248 32.32 1129 34.35 32.29 -1.68 -23.2 AdvOil&Gs N AAV 5 6.70 2.70 61 3.00 578 3.25 2.85 -.10 -30.2 Advaxis Q ADXS 7.45 1.15 109 1.44 984 1.52 1.40 -.01 -49.3 AdvClayCv N AVK 1.13 7.3 16.50 14.62 41 15.50 360 15.73 15.40 -.02 -2.4 AdvCCvII N AGC .56 10.0 6.28 5.40 88 5.61 1129 5.70 5.55 -.02 -6.3tAdvClEnh N LCM .84 10.9 8.77 7.65 26 7.71 193 7.94 7.65 +.01 -7.5 AdverumBi Q ADVM 8.59 2.40 458 5.20 1676 5.35 4.85 -.05 +48.6 AdSDorWr N AADR .32e .6 64.00 47.31 66 50.56 402 52.45 48.70 -1.95 -14.1 AdS Shrt n Q DWSH 25.59 24.65 0 24.90 36 25.34 24.90 -.03 -.5 AdS Micr n Q DWMC 25.50 23.69 0 24.55 2 24.55 24.11 +.10 -.6 AdvS Vice n Q ACT 29.50 24.23 5 25.88 19 25.88 25.47 +.30 -1.3 AdSNewT n N FNG 24.13 19.60 35 21.24 68 21.83 21.07 -.35 -1.1 AdvSmCap N SCAP 41.63 31.00 39.63 1 41.58 39.31 -.11 +13.2 AdvPacFlt N FLRT 1.56e 50.07 48.52 0 49.32 2 49.76 49.21 +.14 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.40 5 99.42 99.38 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 8 47.88 37 48.02 47.84 +.01 -1.0 AdvSStarG N VEGA 31.97 28.75 0 31.63 4 31.63 31.51 +.07 +2.6 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.17 9 70.17 68.94 +.87 -1.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.50 1 25.58 25.49 -.04 -1.4tAdMadIntl N FWDI .37e 1.3 33.10 27.80 28.01 5 28.57 27.80 -1.00 -9.9 AdMadDm N FWDD .18e .3 57.19 47.83 54.76 1 54.83 54.16 +.20 +2.4 AdvActBear N HDGE 8.91 7.35 282 7.45 1367 7.63 7.44 +.04 -5.0 Aecom N ACM 12 39.90 30.15 673 32.91 4528 33.60 31.92 -.72 -11.4 AegeanMP N ANW .08 4.1 5 5.30 .60 1044 1.96 13345 2.48 1.61 +.15 -54.4 Aegion Q AEGN 21 28.19 19.81 66 24.56 411 24.91 24.06 -.27 -3.4 AegleaBio n Q AGLE 12.00 2.81 62 9.20 639 9.82 8.79 -.28 +70.1 Aegon N AEG .25e 4.2 7.48 5.49 2135 6.01 7049 6.25 5.97 -.11 -4.6 Aegon cap N AEH 1.59 6.1 26.52 25.40 34 26.01 90 26.03 25.90 +.08 +.7 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 7 26.16 54 26.16 26.01 +.09 +.8 Aegon flt N AEB .77 3.1 25.35 23.55 10 25.06 36 25.13 24.84 +.03 +3.6 AehrTest h Q AEHR 4.10 2.12 18 2.40 318 2.42 2.31 +.06 -11.4 Aemetis Q AMTX 3.12 .45 5 1.21 86 1.31 1.15 -.05 +120.0 AerCap N AER 9 58.30 47.70 708 56.56 5326 57.21 55.87 -.69 +7.5 AeriePhm Q AERI 74.75 47.05 287 63.95 1476 65.90 63.00 -.55 +7.0 Aerocntry A ACY 3 17.34 10.10 3 15.60 10 15.85 15.25 -.05 +2.4 AerohiveN N HIVE 6.50 3.27 141 4.23 1599 4.59 3.99 -.35 -27.4sAerojetR N AJRD 37.70 24.41 592 35.85 3194 37.70 34.96 -.41 +14.9sAeroViron Q AVAV 84.69 37.01 198 84.47 1042 84.69 79.73 +4.68 +50.4 AEtern g rs Q AEZS 3.25 1.12 60 1.82 258 1.94 1.79 -.12 -22.9 Aethlon rs Q AEMD 3.85 .79 34 1.10 227 1.24 1.09 -.05 -2.7sAetna N AET 2.00 1.0 19 199.05 149.69 879 198.86 8026 199.32 193.97 +4.34 +10.2 AeviGeno Q GNMX 2.65 .83 101 1.16 5994 1.16 .95 +.18 -3.3tAffilMgrs N AMG 1.20 .8 11 216.99 142.79 373 146.59 2653 148.78 142.79 -1.57 -28.6 AffimedNV Q AFMD 2.85 1.15 137 1.60 984 1.64 1.40 +23.1tAgenus Q AGEN 6.19 1.65 1405 1.67 6983 1.85 1.57 -.14 -48.8tAgileThr h Q AGRX 5.40 .23 105 .26 2000 .28 .23 +.00 -90.5 Agilent N A .60 .9 76 75.00 59.11 2449 64.66 19301 67.26 64.22 -1.60 -3.4 Agilysys Q AGYS 16.80 10.00 48 15.97 301 16.17 15.75 +.02 +30.0 AgiosPhm Q AGIO 99.82 51.62 255 76.01 2509 79.48 74.40 -.42 +33.0tAgnico g N AEM .44 43 51.86 34.49 3239 35.56 11781 39.86 34.49 -4.41 -23.0sAgreeRlt N ADC 2.16f 3.9 29 55.50 43.74 91 55.89 582 56.09 53.43 +2.16 +8.7 AgroFresh Q AGFS 12 8.75 4.94 112 5.43 1073 6.71 5.36 -1.27 -26.6tAileronT n Q ALRN 15.48 2.00 67 2.00 289 2.49 1.98 -.44 -81.0 Aimmune n Q AIMT 42.00 18.74 501 27.97 1775 29.08 27.32 -.42 -26.0 Air Inds A AIRI .60 41.7 1.95 1.15 5 1.44 77 1.55 1.42 -.02 -14.8 AirLease N AL .40 .9 6 50.70 38.46 480 45.46 3642 45.70 43.97 +.36 -5.5 AirProd N APD 4.40 2.6 25 175.17 143.79 1290 166.61 7865 166.64 161.31 +8.74 +1.5 AirT Inc Q AIRT 35.08 14.90 5 33.45 13 34.38 30.00 +.95 +35.5 AirTrnsp Q ATSG 48 27.67 19.17 280 20.30 1591 20.55 19.72 -.07 -12.3tAirMedia Q AMCN 2.87 .38 290 .47 772 .48 .38 -.00 -59.5 Aircastle N AYR 1.12 5.3 7 25.30 18.97 320 20.95 1865 21.11 20.23 +.53 -10.4sAirgain n Q AIRG 48 12.15 7.31 73 11.94 652 12.16 10.78 +.56 +32.8 AkamaiT Q AKAM 65 83.08 44.65 1459 71.44 9793 73.54 70.81 -3.22 +9.8 AkariTh rs Q AKTX 11.95 1.70 21 1.84 99 1.94 1.82 -.07 -57.5 AkceaTh n Q AKCA 40.75 13.75 122 35.89 864 38.03 34.28 +.96 +106.7tAkebiaTher Q AKBA 20.25 7.42 420 7.86 3236 8.43 7.42 -.16 -47.1 AkersBios Q AKER 1.82 .12 1381 .26 16576 .32 .21 -.01 +94.8 Akorn Inc Q AKRX 54 33.63 10.76 2256 18.99 6898 19.56 18.42 +.40 -41.1 Akoustis n Q AKTS 9.50 4.86 60 7.36 394 7.90 6.81 -.58 +18.1 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 9 25.10 145 25.28 25.02 -.14 -5.6 AlamoGp N ALG .44 .4 26 120.58 86.41 226 97.87 630 103.65 94.90 +2.35 -13.3tAlamosGld N AGI .02 .5 8.58 4.28 2345 4.38 10597 4.81 4.28 -.42 -32.7sAlarm.cm n Q ALRM 55 54.00 33.39 682 54.88 2679 54.93 49.88 +4.60 +45.4 AlaskaAir N ALK 1.28 2.0 8 85.70 57.53 1592 65.00 6479 65.43 61.31 +1.77 -11.6 AlaskCom Q ALSK 12 2.91 1.39 89 1.63 364 1.75 1.62 -.12 -39.2sAlbnyIn N AIN .68 .9 34 78.30 49.20 299 76.90 1177 78.30 75.20 +.95 +25.1 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1335 95.44 7726 98.42 93.54 -3.06 -25.4 Albireo Q ALBO 39.87 20.25 27 30.17 202 32.80 29.27 -1.03 +17.9 Alcentra h Q ABDC .72 11.3 11.29 5.75 15 6.37 143 6.37 6.10 +.27 -24.1 Alcoa Cp N AA 21 62.35 37.13 2265 42.03 19373 44.95 40.69 -2.95 -22.0 AlderBioPh Q ALDR 20.87 8.60 678 18.60 5128 19.65 17.70 -.65 +62.4 AldeyraTh Q ALDX 11.90 3.90 54 7.15 467 8.00 7.10 -.60 +5.1 AlexB Inc N ALEX .28 1.2 33 30.35 20.83 111 24.01 844 24.03 23.23 +.30 -13.4 Alexanders N ALX 18.00 4.9 436.80 332.98 3 369.90 24 371.82 357.50 +6.72 -6.6 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 433 129.76 2600 129.79 123.17 +4.55 -.6 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 2 35.54 5 35.54 34.75 +.77 -3.9tAlexcoR g A AXU 1.85 1.00 174 1.08 1420 1.17 1.00 -.09 -32.1 Alexion lf Q ALXN 44 149.34 102.10 1109 116.00 7038 120.61 114.40 -2.88 -3.0 AlgonPw n N AQN .51f 11.34 9.45 121 10.43 838 10.44 9.88 +.49 -6.5 Alibaba N BABA 51 211.70 153.10 24655 172.78 159862 180.65 165.39 -7.23 +.2 Alico Q ALCO .24 .7 34.80 25.55 3 32.10 16 32.70 31.89 -.15 +8.8 AlignTech Q ALGN 385.00 165.18 937 357.30 4047 369.04 342.30 -7.23 +60.8 AlimerSc h Q ALIM 1.53 .74 47 .88 701 1.01 .85 -.07 -33.8tAlio Gld rs A ALO 4.94 .79 328 .78 3290 1.10 .78 -.27 -78.6 Alkermes Q ALKS 71.22 39.54 297 44.53 2622 45.03 43.07 +.50 -18.6 Allakos n Q ALLK 45.95 26.00 67 38.91 1030 41.91 37.28 -.01 +24.5 AllegCp N Y 646.55 521.07 26 637.41 203 645.00 619.30 +10.72 +6.9 AllegTch N ATI 30.25 17.77 1172 25.71 7574 26.70 24.31 -.87 +6.5 AllgnceBc n Q ABTX 32 46.85 31.75 21 45.05 162 45.90 44.10 +.45 +19.7 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 110 135.70 678 138.35 130.23 +5.60 -12.3 Allegion N ALLE .84 1.0 89.81 73.85 486 86.70 3447 87.08 81.27 +4.90 +9.0stAllegMrg n Q ALGR 9.58 9.52 3 9.53 2416 9.58 9.52 -.1stAllegrM rt Q ALGRR .42 .34 0 .42 4492 .42 .34 +14.1sAllegMrg un Q ALGRU 10.26 10.04 10.22 1402 10.26 10.10 +.02 +1.8 AllenaPh n Q ALNA 17.56 6.13 19 10.63 205 11.42 10.44 -.16 +5.7 Allergan N AGN 2.88 1.6 12 237.41 142.81 1378 185.60 9290 187.95 183.12 +2.32 +13.5 Allete N ALE 2.24 2.8 23 81.24 66.64 169 78.96 848 79.42 77.00 +1.72 +6.2 AlliCAMun N AKP .70 5.2 14.02 12.49 58 13.51 129 13.51 13.16 +.31 -.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 309 238.03 1790 238.43 225.04 +10.44 -6.1 All MMA n Q AMMA 3.07 .15 140 .19 1135 .23 .16 +.02 -83.6 AlliBNtlMu N AFB .75 6.0 14.22 12.32 73 12.57 277 12.61 12.51 +.02 -6.2 AlliOne rs N AOI 30.70 9.85 259 17.75 946 18.00 15.70 +.90 +34.0 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 150 20.10 1646 20.38 19.85 -.05 +2.0 AlliBGlbHi N AWF .84 7.3 13.12 11.46 213 11.58 1093 11.65 11.54 -.03 -9.2 AlliBern N AB 2.57e 8.6 14 30.80 22.55 156 29.75 1181 30.10 29.20 +.40 +18.8 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1137 43.59 7039 43.84 42.24 +.87 +2.3 AlliGlCvInc N NCV .78 11.0 7.28 6.41 165 7.08 854 7.11 6.96 +.07 +.7 AlliGblCv2 N NCZ .69 11.3 6.38 5.70 85 6.10 735 6.14 6.04 +.04 -1.8 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 238 12.96 1706 12.98 12.77 +.05 -.7 AlliGlEqCv N NIE 1.52 6.5 23.45 19.47 49 23.21 324 23.25 22.95 +.21 +9.8 Allz24Tgt n N CBH 10.05 8.75 3 9.27 95 9.40 9.23 +.01 +1.9 AllnzgDI&Cv N ACV 2.00 8.1 24.78 20.34 52 24.72 172 24.72 24.20 +.29 +13.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 3 25.67 35 25.78 25.48 -.02 +.7 AldHlPrd rs Q AHPI 5.25 1.72 9 2.38 69 2.72 2.35 +.02 +13.8 AlliedMot Q AMOT .12 .3 46 51.80 22.78 57 47.19 248 50.49 46.69 -3.00 +42.6 Alliqua rs Q ALQA 4.58 1.58 10 2.43 70 2.54 2.07 +.08 +34.3 AllisonTrn N ALSN .60 1.3 17 48.19 32.93 1294 47.83 5671 47.91 45.18 +2.16 +11.1sAllotComm Q ALLT 6.49 4.74 80 6.48 626 6.50 6.12 +.24 +21.6 AllscriptH Q MDRX 16.13 10.78 1839 14.60 9589 14.70 13.69 +.90 +.3 Allstate N ALL 1.84 1.8 15 105.36 85.59 1140 100.02 10289 100.20 97.66 +1.39 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 13 25.28 44 25.33 25.20 +.03 -1.3 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 23 25.80 96 25.86 25.69 +.09 -1.7 Allstat pfC N ALLpC 1.69 6.6 26.91 25.39 24 25.57 55 25.63 25.47 +.07 -1.7 Allstat pfD N ALLpD 1.66 6.5 27.98 25.60 1 25.72 20 25.77 25.66 -.03 -2.6 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 32 25.75 217 25.75 25.71 +.01 -1.9 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 9 26.23 22 26.30 26.08 -.02 -1.4 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 2853 26.95 12547 27.35 26.45 +.03 -7.6tAlmadM n A AAU 1.32 .56 169 .63 1105 .65 .56 -.02 -39.3 AlnylamP Q ALNY 153.99 70.76 636 94.58 7566 95.23 88.16 -2.80 -25.6 AlphaOmg Q AOSL 19 18.72 12.92 89 14.31 386 14.94 14.13 -.56 -12.5 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.01 4 31.90 21 31.99 31.19 +.24 +3.9tAlpValuIntl N IVAL 1.35e 4.5 35.03 29.64 10 30.22 39 30.42 29.64 -.18 -8.6tAlpMoIntQ N IMOM 33.00 26.79 6 26.88 18 28.06 26.61 -1.40 -11.5 AlpMoUSQ N QMOM 33.24 24.94 6 31.85 18 32.13 31.25 -.40 +11.3 AlpArcVl n N VMOT 31.39 25.59 11 28.33 66 28.76 27.83 -.39 -2.3 AlphaPro A APT 17 4.25 3.15 14 3.35 148 3.55 3.35 -.10 -16.3 Alphabet C Q GOOG 33 1273.89 903.40 1382 1200.96 8295 1249.27 1188.24 -36.65 +14.8 Alphabet A Q GOOGL 37 1291.44 918.60 1652 1215.85 8676 1265.97 1204.00 -36.66 +15.4 Alphatc rs Q ATEC 4.27 1.63 312 3.56 681 3.61 3.15 +.32 +33.8 AlpGDDiv N AGD .78 7.6 11.55 10.04 10.33 -4.4tAlpImmu n Q ALPN 12.87 6.46 137 5.78 212 7.28 5.70 -1.24 -48.4 AlpTotDiv N AOD .69 7.8 10.03 8.59 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.53 56 44.53 43.55 +.66 -.9 AlpsEqSect N EQL 1.83e 2.5 73.29 63.89 3 72.45 24 72.48 71.25 +.72 +4.2 AlpDisrTc n N DTEC 29.82 24.40 12 28.81 69 28.87 28.15 -.07 +14.3 AlpsRtSec n Q SWIN 32.49 27.48 31.80 2 31.92 31.37 +.01 +6.9 AlpBzSoMed N BUZ 38.12 28.31 3 36.87 7 37.38 36.50 -.19 +15.1 AlpsRivFlex N RFFC 36.59 30.68 36 35.46 572 35.58 34.81 +.11 +2.1 Alps RivDiv N RFDA 33.92 28.25 25 33.32 310 33.36 32.68 +.27 +5.2 AlpRvrCare N RFCI 26.24 23.73 13 24.02 76 24.10 23.99 -.03 -2.7 AlpRivUncn N RFUN 26.57 24.98 4 25.30 39 25.35 25.25 -2.9tAlpSprtJG N SGDJ 38.94 23.61 82 24.51 664 26.97 23.61 -2.70 -27.1 AlpMedBrk N SBIO 39.50 27.59 43 37.23 1123 37.97 36.66 -.43 +13.5tAlpSprotG N SGDM .12e .8 22.94 15.42 154 15.90 448 17.57 15.42 -1.81 -23.2 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 0 37.87 3 37.87 37.21 +.45 +4.5tAlpEDvDg N EDOG .73e 3.5 27.38 20.65 19 21.14 146 21.26 20.65 -.30 -16.8 AlpAlerEn N ENFR 1.35e 5.8 24.50 19.24 2 23.17 49 23.45 22.64 -.26 +.4tAlpIntDvDg N IDOG 1.47e 5.5 30.26 26.05 38 26.53 253 26.73 26.05 -.19 -7.4 AlpBarr400 N BFOR .25e .6 45.17 36.66 3 45.11 29 45.14 44.29 +.13 +8.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 22 24.60 78 24.75 24.50 +.03 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 108 46.36 503 46.45 45.23 +.78 +1.2 AlpAlerMLP N AMLP 1.35e 12.2 11.89 9.01 13794 11.10 74242 11.19 10.83 -.03 +2.9tAltaMesa n Q AMR 10.79 4.17 3931 4.35 27518 6.41 4.17 -2.07 -56.1 Altaba Q AABA 82.45 58.50 13235 68.17 62526 71.20 65.78 -2.80 -2.4sAltair A n Q ALTR 41.81 16.55 336 40.20 2170 41.81 38.61 +2.16 +68.1 Alteryx n N AYX 57.43 18.64 279 54.64 5148 56.38 51.95 -.39 +116.2 Altice n N ATUS 28.66 14.60 2707 17.50 15718 17.81 17.06 +.17 -8.3 Altimm rs Q ALT 3.16 .25 271 .33 3173 .41 .30 +.02 -83.4 AltisrcAst A AAMC 116.00 55.00 1 64.15 3 67.88 62.10 -2.45 -21.4 Altisrce n Q ASPS 2 36.34 19.28 49 35.58 241 36.00 33.90 -.05 +27.1tAltraIndlM Q AIMC .68 1.6 24 53.70 39.65 284 41.55 1011 42.15 39.65 +.65 -17.6 Altria N MO 2.80f 4.6 19 74.38 53.91 4818 61.00 30489 61.32 58.71 +1.95 -14.6tAlumChina N ACH 23.54 9.20 86 9.84 524 10.52 9.20 -1.02 -45.1 Market profile NYSE American Nasdaq AMD 60,493,900 19.77 +.44 ApldMatl 52,575,300 43.77 -3.66 Apple Inc 35,028,800 217.58 +4.26 MicronT 34,303,800 47.11 +.01 Nvidia 28,533,900 244.82 -12.62 Intel 26,367,300 47.10 -.07 Facebook 24,819,100 173.80 -.90 Cisco 22,513,200 45.87 +.71 JD.com 20,059,300 32.22 +.25 Tesla Inc 18,891,800 305.50 -29.95 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2606.72 +7.47TelInstEl 5,673,100 3.25 +.65 iShIndia bt 5,207,900 35.37 +.53 NthnO&G 4,521,800 2.87 +.09 SandstG g 3,659,700 3.58 +.04 TransEntx 3,035,700 4.57 +.13 B2gold g 2,959,600 2.16 +.05 SRC Eng 2,588,300 9.28 +.09 NovaGld g 2,255,700 3.77 +.12 LiqTech 2,213,900 1.05 +.06 CheniereEn 1,890,200 61.53 +.30 GastarExp 38,944,500 .09 -.03 OrchidsPP 28,720,000 2.55 +1.75 NthnO&G 27,742,400 2.87 -.36 NwGold g 24,846,500 1.00 -.12 iShIndia bt 24,473,900 35.37 +.08 HeliosM rs 659,194,800 .03 -.02 AMD 390,940,500 19.77 +.71 MicronT 186,010,100 47.11 -4.26 JD.com 164,073,600 32.22 -3.57 Apple Inc 157,082,700 217.58 +10.05 FRIDAY MOST ACTIVEName Vol Last Chg 12908.26 +66.98 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE VanEGold 108,228,400 18.72 +.56 iShEMkts 75,846,600 42.21 +.44 S&P500ETF 65,476,100 285.06 +1.00 Ambev 51,732,600 4.91 +.05 iShChinaLC 51,125,000 41.52 +.54 GenElec 46,936,000 12.30 Penney 46,435,700 1.79 +.03 SPDR Fncl 43,192,600 28.17 +.06 B iPVxST rs 40,896,800 29.40 -.87 BkofAm 39,834,600 30.74 +.02 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 424,498,500 42.21 -.98 VanEGold 417,294,900 18.72 -1.84 S&P500ETF 347,756,000 285.06 +1.90 GenElec 289,448,100 12.30 -.47 SPDR Fncl 266,474,700 28.17 +.20 ChinRap n 2.89 +69.0 ZoesKitchn 12.74 +45.8 Yirendai n 17.66 +27.5 PPDAI n 4.85 +20.3 Nielsen plc 26.15 +19.0 GTT Comm 38.95 +18.8 BrigStrat 20.12 +17.0 ClipRlty n 12.14 +15.2 WEEKS BIGGEST GAINERSName Close Chg GoldFLtd 2.49 -29.1 DrGMBll rs 7.82 -29.0 DxGBull rs 13.66 -27.6 Switch n 10.30 -26.8 Penney 1.79 -26.0 Valhi 3.83 -23.9 JinkoSolar 12.23 -22.8 WEEKS BIGGEST LOSERSName Close Chg OrchidsPP 2.55 +218.8 Cel-Sci rs 1.18 +42.2 Contango 6.02 +28.6 LiqTech 1.05 +23.0 TelInstEl 3.25 +22.0 CRH Med 3.95 +12.9 Servotr 10.73 +11.3 AmShrd 3.10 +10.7 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 2.71 -31.2 Gastar pfA 2.72 -30.3 RegHlt pfA 1.70 -22.8 Daxor 4.30 -19.3 Pedevco rs 1.72 -18.9 DocuSec rs 1.25 -16.1 CaledoMn n 7.15 -15.4 IderaPh rs 8.80 +40.8 GWG Hldgs 10.90 +33.2 ElecVeh n 3.68 +32.9 PetIQ n 34.51 +27.2 NewatrTc n 27.50 +24.8 AmCarM 81.55 +24.4 JMU Ltd rs 1.64 +24.1 EigerBio rs 11.85 +23.4 YogaWks n 1.18 -39.5 OptiNose n 13.80 -34.2 Celgene rt 1.62 -33.9 RiminiSt n 4.82 -33.0 AltaMesa n 4.35 -32.2 SearsHldgs 1.32 -31.2 ZionO&G 1.84 -30.37816.33 +9.81How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,959 837 117 Volume (000s) New Highs New Lows 2,913 98 48 Advanced Declined Unchanged 152 133 25 Volume (000s) New Highs New Lows 310 4 7 Advanced Declined Unchanged 1,643 1,174 232 Volume (000s) New Highs New Lows 3,049 94 70 Advanced Declined Unchanged 1,724 1,191 48 Volume (000s) New Highs New Lows 2,963 174 213 Advanced Declined Unchanged 123 192 7 Volume (000s) New Highs New Lows 322 12 42 Advanced Declined Unchanged 1,466 1,559 88 Volume (000s) New Highs New Lows 3,113 226 306 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, August 18, 2018

PAGE 53

AmTrstFn Q AFSI .34 2.3 14 14.75 8.80 417 14.47 2061 14.59 14.41 +43.7 ATrFn pfA N AFSIpA 1.69 9.2 25.28 13.96 6 18.40 45 18.83 18.02 -.23 -10.7 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 12 19.57 45 19.95 19.50 -.33 -10.5 AmTrF pfC N AFSIpC 1.91 9.3 25.43 14.91 5 20.58 45 20.80 20.22 -.10 -8.5 AmTrF pf F N AFSIpF 24.08 13.93 8 19.03 154 19.35 18.71 -.20 -7.3 AmTrF pfE N AFSIpE 25.82 14.80 7 22.62 58 22.72 22.30 -.04 -1.3 AmTrFn 7.5 N AFST 27.79 23.30 5 24.80 30 25.38 24.69 -.45 -4.2 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 2 24.54 24 24.82 24.48 -.24 -1.8 AmTrF pfD N AFSIpD 1.88 8.7 25.27 14.42 7 21.55 49 21.63 20.89 -2.9 AmalBk n Q AMAL 16.64 16.00 107 16.42 829 16.53 16.20 +.02 -.5 Amarin Q AMRN 4.60 2.35 1726 2.96 9965 3.06 2.82 +.10 -26.2sAmazon Q AMZN 1925.00 931.75 4086 1882.22 25802 1925.00 1855.55 -4.08 +60.9 AmbacFin Q AMBC 9 23.34 13.17 303 22.22 1757 22.42 21.55 +.35 +39.0tAmbarella Q AMBA 66.23 37.10 622 38.03 2903 39.03 37.10 -.69 -35.3 AmberRd N AMBR 10.29 6.14 47 8.44 440 9.03 8.32 -.50 +15.0 Ambev N ABEV .05e 1.0 8 7.43 4.58 51733 4.91 192401 5.03 4.72 +.01 -24.0 AmbowEd n A AMBO Amdocs Q DOX 1.00 1.5 18 71.72 61.00 744 65.40 3095 65.49 64.31 +.77 -.1tAmedica rs Q AMDA 6.94 .35 575 .36 1862 .47 .33 -.10 -89.0sAmedisys Q AMED 69 118.63 45.60 356 119.30 1613 120.30 113.00 +5.36 +126.3 AMERCO Q UHAL 1.50e 20 400.99 317.43 43 381.47 297 383.70 364.00 +12.68 +.9sAmeren N AEE 1.83 2.8 23 64.89 51.89 1782 64.76 7342 64.96 62.60 +1.98 +9.8 Ameresco N AMRC 24 15.35 6.80 80 14.85 860 15.10 14.00 +.70 +72.7 AmeriHld n Q AMRH 13.50 .70 116 1.52 705 1.77 1.43 -.20 -50.9tAFMulti Q ATAX .50 8.8 19 6.50 5.90 1102 5.65 1916 6.30 5.25 -.70 -6.6 AMovilL N AMX .17e 1.0 24 19.91 14.85 1555 16.62 8089 16.84 16.23 +.07 -3.1 AmMovl A N AMOV 19.87 14.77 0 16.20 20 16.77 16.20 -.32 -4.7sAmCarM Q CRMT 17 68.20 33.05 294 81.55 559 81.95 63.60 +16.00 +82.6 AmAirlines Q AAL .40 1.1 6 59.08 35.64 6365 37.79 25997 38.46 36.42 +.53 -27.4 AmAssets N AAT 1.08f 2.7 25 41.69 30.62 177 39.40 624 39.41 38.17 +.81 +3.0 AmAxle N AXL 5 20.27 13.38 2383 17.35 8156 17.50 16.04 +.82 +1.9 AmCampus N ACC 1.84 4.4 51 48.82 34.52 384 42.07 2706 42.08 40.45 +1.54 +2.5 ACapSenF Q ACSF 8.80c 6 12.50 10.35 19 12.30 257 12.30 12.23 +.03 +16.9sAEagleOut N AEO .55f 2.0 21 28.17 10.23 2907 27.90 20508 28.17 26.67 +.48 +48.4 AEP N AEP 2.48 3.4 17 78.07 62.71 2134 72.50 10731 72.91 70.55 +1.65 -1.5 AmElTech Q AETI 2.53 .62 26 .94 513 1.19 .88 -.20 -37.5 AEqInvLf N AEL .24f .6 16 38.56 25.43 326 37.36 1612 37.49 35.63 +1.49 +21.6 AmExp N AXP 1.40 1.4 15 104.24 84.02 1951 103.03 13986 103.31 100.84 +1.45 +3.7 AmFinTr n Q AFIN .04p 16.80 13.15 159 16.42 1515 16.49 15.34 +.92 +9.5 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 159 113.30 1369 113.50 110.15 +2.53 +4.4 AFnclGp 54 N AFGE 1.56 6.1 27.09 25.20 10 25.76 20 25.82 25.67 +.14 -1.8 AFnclGp 55 N AFGH 1.50 5.9 27.30 25.00 8 25.35 44 25.52 25.25 +.16 -3.3 AHm4Rent N AMH .20 .9 23.12 18.39 1285 23.00 8276 23.01 22.25 +.60 +5.3 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 16 26.34 52 26.53 26.30 +.03 -3.8 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 2 26.08 35 26.14 25.85 -.02 -2.7 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 23 24.30 103 24.87 24.05 -.35 -3.5 AHm4R pfF N AMHpF 26.27 22.43 0 24.44 86 24.85 24.36 -.26 -4.4 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4425 52.58 21913 52.79 51.74 +.36 -11.7 AmLorain A ALN .44 .14 11 .18 327 .18 .15 -.00 +2.8 AMidstrm N AMID .41 6.4 15.25 5.30 360 6.40 3281 6.65 5.70 +.55 -52.1 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 5 40.80 45 41.55 39.81 +.05 +6.5 AmNatIns Q ANAT 3.28 2.5 22 134.03 110.43 38 131.00 173 133.35 128.21 +1.20 +2.1 AmOutBr Q AOBC 28 19.32 8.32 556 10.24 4957 10.28 9.53 +.65 -20.2 AmPubEd Q APEI 29 46.15 17.40 94 35.00 843 35.25 33.05 +.68 +39.7sAmRailcar Q ARII 1.60 3.4 6 47.34 34.30 140 46.41 466 47.77 45.58 +.02 +11.5 AmrRlty N ARL 21.57 8.00 1 18.17 7 18.59 16.40 +.66 +41.4 AmRenAs n N ARA 24.07 9.91 94 20.76 706 21.37 19.88 -.27 +19.3 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 1 15.60 15 15.85 15.06 -.05 +2.4sAmShrd A AMS 15 3.22 2.25 13 3.10 114 3.28 2.85 +.30 +19.4sASoft lf Q AMSWA .44 2.7 43 16.93 9.00 127 16.60 465 16.93 15.81 +.76 +42.7 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 102 60.44 652 60.48 58.73 +.79 +4.4 AmSupr rs Q AMSC 8.03 3.06 51 6.06 606 6.45 5.87 -.30 +66.9 AmTower N AMT 3.08f 2.0 44 155.28 130.37 1542 151.17 7810 151.21 148.41 +1.99 +6.0 AVangrd N AVD .08 .4 24.00 18.01 136 19.45 353 19.85 19.10 +.05 -1.0 AmWtrWks N AWK 1.82 2.0 39 92.37 76.04 572 89.49 3107 89.93 87.21 +1.85 -2.2 AWoodmk Q AMWD 23 148.44 78.75 87 83.35 575 84.15 81.15 -.75 -36.0 Amerigas N APU 3.80 9.3 33 48.37 39.41 180 40.81 1193 41.18 39.85 +.50 -11.7 Ameriprise N AMP 3.60 2.6 11 183.90 129.87 738 139.47 4193 139.77 136.17 +2.35 -17.7 AmerisBc Q ABCB .40 .8 19 59.05 41.05 157 49.60 1104 49.65 48.35 +.75 +2.9 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 73 63.90 272 64.35 62.15 +.95 +3.7sAmrSvFin Q ASRV .08f 1.8 4.55 3.80 45 4.45 199 4.55 4.45 +7.2 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 1 27.88 3 28.32 27.50 -.23 -3.9 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1299 87.72 7042 88.47 81.90 +6.12 -4.5 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 3 31.10 25 31.15 29.90 +.90 +11.7 Ametek N AME .56f .7 32 79.32 61.77 865 76.31 5136 76.47 74.50 +.43 +5.3 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2175 197.42 11618 198.51 192.73 +4.32 +13.5 AmicusTh Q FOLD 17.62 12.04 1425 13.22 11928 15.70 12.87 -2.13 -8.1tAmiraNatF N ANFI 6.30 1.57 146 1.63 947 1.83 1.57 -.14 -60.9 AmkorTch Q AMKR 7 11.88 8.19 793 8.74 4674 9.40 8.55 -.55 -13.0tAmpco N AP 18.60 7.20 74 7.50 408 8.80 7.20 -1.15 -39.5 Amphastar Q AMPH 20.45 14.40 116 17.82 700 18.06 17.25 +.50 -7.4 Amphenol N APH .92 1.0 36 95.90 78.12 1087 94.05 6579 94.72 92.93 +.30 +7.1 AmpioPhm A AMPE 4.95 .35 1421 .47 15022 .57 .40 -.08 -88.4 AmpOnRt ef Q IBUY 53.79 34.52 54 51.33 293 53.30 50.80 -1.90 +25.6 AmpSrLn n N YESR 28.57 23.85 23.96 2 24.50 23.91 +.01 -1.8 AmpDivOpt N DIVO 30.56 26.23 18 29.57 32 29.57 28.90 +.30 +2.0 Ampliph rs A APHB 2.05 .71 43 1.16 291 1.18 1.07 +.06 +14.9 Amrep N AXR 10 7.71 6.44 1 7.40 4 7.40 7.19 +.04 +5.4tAmtechSys Q ASYS 15.45 4.56 174 4.81 1663 5.23 4.56 -.33 -52.2 Amyris rs Q AMRS 8.08 1.86 5618 6.55 8231 7.89 6.49 -1.18 +74.8 Anadarko N APC 1.00 1.6 72 76.70 39.96 4883 62.05 27818 67.38 61.75 -4.77 +15.7 AnalogDev Q ADI 1.92 2.0 33 103.59 76.95 2869 94.58 11344 96.24 92.67 -.36 +6.2 Anaptys n Q ANAB 134.00 20.12 446 86.12 1863 88.00 77.63 +2.66 -14.5 Anavex rs Q AVXL 5.15 1.85 116 2.71 1024 2.85 2.62 -.03 -15.8 AnchBcWA Q ANCB 20 30.05 24.00 1 29.50 16 29.50 28.90 +.15 +19.0 Andeavor N ANDV 2.36 1.6 22 152.97 89.58 966 144.84 6234 151.47 143.52 -5.39 +26.7 AndeavLog N ANDX 4.12 8.4 25 55.21 40.66 395 49.04 2592 49.69 47.81 -.50 +6.2 Andersons Q ANDE .66 1.6 32 41.70 29.60 374 40.65 1149 40.80 38.95 +.80 +30.5 Anf DvAlt n N DALT 10.90 9.62 7 10.40 25 10.57 10.21 -.05 +2.4 AngioDyn Q ANGO 23.95 15.16 310 21.76 935 22.00 21.19 +.41 +30.8tAnglogldA N AU 12.00 7.11 7492 7.24 25660 8.54 7.08 -1.31 -28.9 ABInBev N BUD 3.19e 3.2 25 126.50 91.70 1617 99.86 5847 100.22 96.15 +3.43 -10.5 AnikaTh Q ANIK 21 69.81 28.54 44 42.11 314 42.68 40.65 +.71 -21.9 Anixter N AXE 16 88.85 56.25 198 71.95 801 72.50 69.60 +.55 -5.3 Annaly N NLY 1.20 11.2 12 12.58 9.95 9642 10.68 45822 10.69 10.37 +.26 -10.2 Annaly pfC N NLYpC 1.91 7.4 26.02 25.00 24 25.72 78 25.77 25.58 +.12 +.9 Annaly pfD N NLYpD 1.88 7.3 25.85 24.06 15 25.57 77 25.57 25.42 +.15 +.8 Annaly pfG N NLYpG 1.63 6.6 24.83 23.35 69 24.61 610 24.63 24.35 +.22 -.7 Annaly pfF N NLYpF 26.59 24.54 19 25.72 121 25.74 25.62 +.12 -.4 Ansys Q ANSS 49 184.95 119.20 266 172.25 1735 173.76 169.72 +.72 +16.7 AntaresP Q ATRS 4.09 1.58 3113 3.39 15690 3.54 2.92 +.50 +70.4 Antero n N AMGP .16e .9 22.39 14.85 542 18.88 2070 19.43 18.58 -.46 -4.3 AnteroMid N AM 1.56f 5.1 24 34.18 24.20 412 30.80 2822 32.27 29.92 -1.45 +6.1 AnteroRes N AR 1.00 5.7 36 22.69 16.31 1683 17.50 14881 18.80 17.25 -1.26 -7.9sAnthem N ANTM 3.00 1.1 16 268.04 179.40 940 263.95 5063 268.04 260.05 +3.91 +17.3 Anworth N ANH .60 12.4 10 6.21 4.55 521 4.84 1950 4.93 4.82 -.05 -11.0 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 5 26.58 10 26.75 26.50 +.05 +.5 Anwrth pfB N ANHpB 1.56 6.0 30.60 24.60 26.00 3 26.00 25.98 -5.3 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 1 25.30 4 25.30 25.13 +.05 +.6 Aon plc N AON 1.60 1.1 28 152.78 130.87 895 143.45 4539 143.94 139.79 +1.69 +7.1 Apache N APA 1.00 2.4 27 49.59 33.60 2247 42.00 13306 44.82 41.74 -2.17 -.5 AptInv N AIV 1.52 3.5 25 46.72 37.97 680 43.91 4117 43.91 42.56 +1.40 +.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 1 26.05 2 26.17 25.84 +.05 -4.9 Apellis n Q APLS 32.00 12.45 275 17.49 1128 19.20 17.04 -.99 -19.4 ApogeeE Q APOG .63 1.3 18 52.36 37.24 63 49.62 614 49.89 48.39 +.43 +8.5sApolloCRE N ARI 1.84 9.6 12 19.20 17.56 839 19.24 5267 19.25 18.65 +.56 +4.3 ApoCRE pfC N ARIpC 25.88 24.80 6 25.58 32 25.69 25.53 -.01 -.9 ApollEnd rs Q APEN 9.65 3.55 80 7.70 281 8.14 7.19 -.05 +37.5 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 472 33.72 8108 34.61 33.28 -.39 +.7 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 9 25.59 105 25.59 25.36 +.10 -2.7sApolG pfB N APOpB 1.59 6.3 25.26 24.25 36 25.25 165 25.27 25.02 +.18 +1.7 ApolloInv Q AINV .60 10.5 6.37 5.18 660 5.69 3803 5.80 5.64 -.08 +.5 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 5 25.17 38 25.24 25.16 -.04 -3.5 ApolMed n Q AMEH 30.00 10.00 123 18.35 424 25.12 18.00 -5.80 -23.5 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 46 16.20 299 16.31 15.95 +.33 -.1 ApolloTact N AIF 1.20a 7.7 16.39 15.27 64 15.61 328 15.69 15.34 +.35 -.9sAppFolio n Q APPF 79.00 35.94 126 77.15 589 79.00 76.00 +.85 +85.9 Appian A n Q APPN 43.61 19.62 248 36.19 2071 37.95 34.38 -1.16 +15.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 1582 17.65 7641 17.86 17.13 +.41 -9.5sApple Inc Q AAPL 2.92 1.3 25 213.81 149.16 35029 217.58 157083 217.95 207.70 +10.05 +28.6 ApplRecy h Q ARCI 1.75 .52 122 .72 766 .78 .60 +.08 -30.8tApldDNA Q APDN 3.45 1.10 44 1.15 771 1.55 1.10 -.35 -27.7 AppGenTc Q AGTC 5.75 3.25 45 4.15 410 4.16 3.95 +15.3 ApldIndlT N AIT 1.20 1.6 20 77.15 54.00 184 76.40 1597 77.05 71.90 +4.50 +12.2tApldMatl Q AMAT .80 1.8 13 62.40 42.93 52575 43.77 93140 48.89 42.62 -4.36 -14.4 ApldOptoel Q AAOI 24 71.45 22.54 700 40.16 4597 43.35 39.18 -2.34 +6.2tApproach Q AREX 10 4.21 2.07 91 2.24 1287 2.36 2.07 -.10 -24.3 Apptio n Q APTI 39.06 16.30 282 35.46 2047 36.44 34.59 +.02 +50.8 ApricusB rs Q APRI 3.34 .25 460 .29 950 .31 .27 +.01 -84.5 Aptargrp N ATR 1.28 1.2 30 104.95 79.97 132 102.76 1114 103.47 100.06 +.38 +19.1 AptevoTh n Q APVO 6.35 1.15 66 5.40 920 5.77 4.68 +.57 +27.4 Aptinyx n Q APTX 25.21 17.35 32 22.81 214 24.37 20.96 +.86 +12.9 Aptiv N APTV .22 .2 18 103.23 76.61 1044 92.76 9115 94.64 90.18 -1.77 +9.3 AptoseB g Q APTO 4.55 1.30 154 3.00 557 3.17 2.80 -.02 +33.9 AquaAm N WTR .88f 2.3 28 39.55 32.37 485 37.71 2217 37.89 37.05 +.66 -3.9 AquaMetal h Q AQMS 8.66 1.42 512 2.46 2289 2.53 2.30 +.10 +15.5 AquaB Tc n Q AQB 9.99 2.25 24 2.42 123 2.57 2.42 -.15 -31.3 Aquantia n N AQ 18.49 9.60 99 12.16 779 12.94 11.91 -.33 +7.3 Acquavnt n N WAAS 17.70 10.87 151 17.29 339 17.50 16.64 +.43 +11.4 AquestTh n Q AQST 19.30 14.75 53 16.00 249 16.85 15.04 +.32 -.3 AquinoxPh Q AQXP 16.90 1.96 160 3.01 2239 3.33 2.83 -.10 -74.4 ArQule Q ARQL 7.21 .94 2442 6.27 10970 6.56 5.48 +.81 +280.0 Aradigm h Q ARDM 7.35 1.03 6 1.30 69 1.42 1.27 -.09 -80.6tAralezP h Q ARLZ 2.98 .04 4629 .04 44770 .09 .04 -.01 -97.0 Aramark N ARMK .90f 2.2 20 46.09 36.29 1065 40.60 9464 41.13 39.37 +.71 -5.0 AratanaTh Q PETX 7.28 3.67 267 5.07 1872 5.31 4.91 -.07 -3.6 ArborRT N ABR 1.00 8.6 9 11.81 7.88 1026 11.62 7334 11.64 11.23 +.43 +34.5 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 1 25.65 7 26.00 25.57 -.30 +1.2 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.47 13 25.75 25.21 -.22 -.4 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 2 26.10 9 26.46 25.82 -.15 -.3 ArbutusB g Q ABUS 12.60 3.45 165 9.10 1429 10.30 8.75 -.35 +80.2 ArcBest Q ARCB .32 .7 16 50.45 25.03 192 45.90 1173 47.10 44.05 -1.10 +28.4 ArcadB rsn Q RKDA 66.56 3.60 340 6.33 680 6.60 5.32 +.38 +15.1 ArcelorM rs N MT .10p 7 37.50 24.74 3882 29.10 13745 30.34 27.83 -1.19 -9.9 ArchCap s Q ACGL 28 34.20 25.71 733 30.63 3619 30.72 29.97 +.41 +1.2 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 5 24.57 83 24.69 24.42 +.17 -3.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 26 23.88 163 23.93 23.82 -.02 -4.9 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 257 89.80 1046 90.87 86.15 +.95 -3.6sArchDan N ADM 1.34 2.7 21 50.60 38.59 5963 50.55 22497 50.77 48.87 +.68 +26.1 Archrock N AROC .53f 4.4 24 13.75 8.25 498 12.00 3792 13.40 11.83 -1.35 +14.3 Arcimoto n Q FUV 6.35 2.26 12 4.00 103 4.00 3.65 +.10 -.2 Arconic N ARNC .24 1.1 31.17 16.47 1563 20.88 11008 20.97 20.09 +.07 -23.4 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 2 88.00 3 88.00 86.70 +1.34 +2.5tArcosDor N ARCO 32 10.80 6.50 655 6.65 3965 6.85 6.50 -.15 -35.7 ArcturusT rs Q ARCT 15.19 4.78 7 8.15 38 8.17 7.53 +.25 +2.5 ArcusBio n N RCUS 19.67 10.80 46 13.27 470 13.43 11.54 +1.44 -22.8 Ardaugh n N ARD .56 3.5 22.33 14.77 30 15.92 281 16.09 15.32 +.16 -24.5 Ardelyx Q ARDX 8.65 3.58 347 3.95 1243 4.20 3.81 -.25 -40.2 ArdmoreSh N ASC 9.05 6.40 134 6.50 743 6.69 6.40 -.15 -18.8 ArenaPh rs Q ARNA 50.05 20.02 302 35.74 2106 37.18 35.44 -.96 +5.2 AresCap Q ARCC 1.56f 9.0 9 17.47 15.03 2007 17.35 6915 17.43 17.29 +10.4 AresCmcl N ACRE 1.16f 8.2 12 14.25 11.96 87 14.13 321 14.14 13.88 +.23 +9.5 AresDyCr N ARDC 1.40 8.7 16.73 15.74 52 16.03 352 16.09 15.83 +.18 -2.4 AresMgmt N ARES 1.05e 5.1 14 25.95 17.40 638 20.80 2861 21.95 20.70 -.30 +4.0 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 7 26.91 53 26.97 26.77 +.07 +1.5 Argan N AGX 1.00 2.6 9 69.95 34.90 151 39.10 798 39.55 38.45 +.10 -13.1 Argenx n Q ARGX 103.00 20.10 102 84.94 485 90.12 82.70 -4.81 +34.5 ArgoGp42 N ARGD 1.63 6.4 25.50 25.00 3 25.46 21 25.46 25.37 +.08 +.7 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 88 61.55 407 62.10 60.75 +.45 +14.8stAridisPh n Q ARDS 13.85 12.61 15 12.93 638 13.85 12.61 -.5 AristaNetw N ANET 49 311.67 167.54 457 269.04 2987 275.49 262.52 +.19 +14.2 ArkInnova N ARKK 48.57 30.47 291 45.83 1332 47.10 45.38 -1.10 +23.6 ArkIndInno N ARKQ 37.14 28.35 46 35.30 288 36.47 34.94 -1.05 +7.2 ArkGenom N ARKG 31.89 21.72 86 30.88 518 31.25 30.36 +.12 +26.1 ArkWebX.O N ARKW .94p .7 59.32 37.94 320 55.81 1094 58.00 55.23 -1.60 +21.1 Ark 3dPr n N PRNT 27.21 22.65 7 25.24 24 25.27 24.64 +.03 +3.6 Ark IsrTc n N IZRL 22.04 19.16 1 20.95 19 20.95 20.51 +.07 +2.9 ArkRst Q ARKR 1.00 4.4 85 29.49 20.20 1 22.90 25 23.25 20.82 +2.64 -15.3 ArlingAst N AI 2.20 21.6 13.41 9.88 251 10.20 1637 10.27 10.03 +.02 -13.4 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 2 24.10 6 24.25 24.10 -.15 -1.4 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.14 10 24.20 23.96 -.01 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.49 3 24.50 24.39 -.03 -1.8 ArmadaHof N AHH .80 5.0 21 16.00 12.73 396 15.99 1281 16.00 15.39 +.57 +3.0 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.46 8 25.55 25.40 +.10 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 9 25.06 108 25.10 24.87 +.22 +.2 ArmourR rs N ARR 2.72 11.4 6 27.55 21.40 359 23.82 2545 23.87 23.34 +.55 -7.4 ArmsFloor N AFI 50 17.91 12.03 125 17.46 846 17.50 16.14 +.61 +3.2 ArmstrWld N AWI 16 71.35 44.75 189 70.00 2308 70.65 67.60 +1.95 +15.6 Arotech Q ARTX 22 4.35 2.70 58 3.40 664 3.60 3.25 -.15 -4.2 ArrayBio Q ARRY 20.21 8.50 2694 14.10 15590 15.30 13.58 -.70 +10.2 ArrisIntl Q ARRS 28 30.00 22.33 910 24.42 5372 24.58 23.46 -.07 -4.9 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 2 17.44 58 17.63 17.09 -.11 -3.1 ArrowEl N ARW 11 87.26 72.31 775 78.01 1983 78.15 75.26 +1.59 -3.0sArrowFn Q AROW 1.04 2.6 17 40.05 30.29 14 39.90 65 40.05 39.35 +.05 +17.5 ArrCountR n Q DWCR 33.04 27.55 0 27.89 10 28.39 27.61 -1.23 -7.6 ArwDWATc Q DWAT .09e .8 12.50 10.94 11.97 2 12.16 11.97 -.18 +2.8 ArrowPhm Q ARWR 17.50 1.84 1791 14.51 8643 17.19 13.95 -2.38 +294.3tArsanis n Q ASNS 2 28.69 1.71 91 1.79 1758 2.26 1.71 -.48 -86.0 ArtesRes Q ARTNA .95 2.5 26 43.22 32.00 23 38.12 114 38.12 35.37 +1.56 -1.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.00 252 32.40 1702 34.15 31.70 -.90 -18.0 ArtsWay Q ARTW .05 1.8 5.45 2.00 5 2.75 18 2.90 2.70 -.05 -7.8 AskanoG g A AKG 1.38 .43 378 .84 1994 .96 .81 -.12 +19.3 AsburyA N ABG 10 76.50 49.10 121 74.75 1001 75.85 73.80 -.25 +16.8sAscenaRtl Q ASNA 4.95 1.69 1460 4.66 11942 4.95 4.22 +.38 +98.3 Ascendis n Q ASND 76.29 26.30 118 71.52 811 72.85 66.25 +3.92 +78.5 AscentCap Q ASCMA 14.15 1.68 118 2.79 616 2.95 2.25 +.27 -75.7 AshfordHT N AHT .48 7.4 8.66 5.42 449 6.47 2225 6.52 6.33 -3.9sAshfrd pfD N AHTpD 2.11 8.1 26.17 25.06 4 26.20 41 26.20 25.85 +.21 +4.1 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 2 23.87 10 23.87 23.63 -.01 -6.0 AshfrH pfG N AHTpG 1.84 7.7 25.44 22.23 23 23.80 38 23.89 23.60 +.09 -5.3 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 3 24.05 26 24.17 23.81 +.25 -5.4 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 8 23.94 416 23.98 23.60 +.17 -4.7 Ashford A AINC 24 109.82 53.00 7 91.50 25 93.00 88.41 +.80 -1.6 Ashland N ASH 1.00f 1.2 47 86.63 60.28 290 84.82 1773 85.84 82.96 -.63 +19.1 AsiaPc N APB .61e 2.2 15.71 12.95 28 13.35 66 13.51 12.98 +.02 -7.4 AsiaPWire Q APWC .10e 3.05 2.26 1 2.57 10 2.68 2.50 -.08 -6.5 AspenAero N ASPN 5.58 3.99 22 4.79 138 5.10 4.66 -.26 -1.8 AspenGp n Q ASPU 9.61 5.35 56 7.39 202 7.67 7.09 +.18 -17.2 AspenIns N AHL .96 2.6 48.15 34.80 492 36.50 2151 38.05 36.45 -.16 -10.1 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 23 25.72 60 25.82 25.64 +.02 -5.7 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 9 24.77 71 24.77 24.35 +.33 -3.9 AspenTech Q AZPN 45 109.05 58.02 324 107.73 2421 108.93 104.65 -.69 +62.7 AssembBio Q ASMB 67.36 23.21 223 36.55 1189 40.20 35.12 -2.98 -19.2 AssertThr Q ASRT 9.48 4.31 443 7.49 4411 8.08 6.92 +.27 -7.0 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 0 26.03 1 26.03 25.93 +.02 -4.2 AsscBc pf D N ASBpD 26.65 24.08 50 24.79 100 24.97 24.79 +.02 -4.5 AsscdBanc N ASB .60 2.2 17 29.03 20.95 743 27.30 4619 27.55 26.80 +.30 +7.5 AssocCap n N AC .20 .5 42.50 32.45 9 37.15 53 39.30 36.65 -2.15 +8.9 Assurant N AIZ 2.24 2.1 52 111.43 84.34 517 105.27 3892 109.94 105.06 -1.01 +4.4 AssuredG N AGO .64 1.5 8 44.15 32.97 694 42.02 3276 42.19 40.57 +1.21 +24.1 AsdGMu01 N AGOpB 1.72 6.6 26.40 25.36 4 25.90 16 25.97 25.88 -.04 -.4 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.44 34 25.53 25.34 -.07 -2.7 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.80 18 24.96 24.77 -.10 -1.0 AstaFd lf Q ASFI 5.30e 5.30 2.85 1 3.05 20 3.10 2.98 -.05 -11.4tAstec Q ASTE .44f .9 16 64.80 44.92 198 46.74 1068 46.87 44.92 +.48 -20.1 AsteriasBio A AST 3.74 1.20 123 1.60 739 1.80 1.55 -.15 -28.9 AstraZen s N AZN 1.37e 3.6 9 39.76 28.78 8235 38.12 28582 39.44 37.85 -1.26 +9.9 AstroNova Q ALOT .28 1.6 36 20.00 11.00 13 17.80 39 18.25 17.45 +28.5 Astronics Q ATRO 48 49.45 25.95 110 44.54 548 46.30 43.45 -.40 +7.4 Astrotch rs Q ASTC 8.15 1.64 20 3.43 177 3.88 3.32 -.32 +2.4 AsureSftw h Q ASUR 19.78 9.89 534 13.27 1221 15.03 12.78 -1.44 -6.0 AtHomGr n N HOME 46 40.97 20.07 280 33.95 2067 35.17 33.26 -1.14 +11.7 AtaraBioth Q ATRA 54.45 12.65 848 35.90 2933 39.25 33.55 -2.20 +98.3tAtento SA N ATTO .34p 11 12.90 5.45 68 6.00 481 6.10 5.45 -.03 -40.9 athenahlth Q ATHN 99 163.94 111.61 734 154.22 3490 154.52 147.50 +3.67 +15.9 Athene n N ATH 55.22 43.09 983 49.98 5372 50.10 48.51 +.38 -3.3 Athenex n Q ATNX 20.90 13.28 323 17.29 1929 19.00 16.25 -1.11 +8.7 Athersys Q ATHX 3.09 1.29 241 1.94 1584 2.09 1.91 -.12 +7.2sAtkoreInt n N ATRK 26.67 15.66 506 27.21 3268 27.27 25.17 +2.23 +26.9 AtlAcq n Q ATAC 15.00 9.75 130 11.98 472 14.30 10.48 +1.55 +21.5sAtlAcq un Q ATACU 15.00 9.56 2 12.20 21 15.00 12.20 +1.20 +19.6sAtlAcq rt Q ATACR 1.40 .33 36 1.11 763 1.40 .98 +.06 +85.0 AtlanAmer Q AAME .02 .8 4.00 2.20 2.65 21 2.90 2.40 +.10 -22.1 AtlCapBc n Q ACBI 25 21.60 15.20 43 18.25 245 18.45 17.95 +.18 +3.7 AtlPwr g N AT .12 2.60 1.80 781 2.20 2214 2.20 2.05 +.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 189 20.60 950 21.01 20.20 -.17 -2.9 Atlanticus Q ATLC 3.83 1.52 10 1.86 112 1.88 1.53 +.15 -22.5 AtlasAir Q AAWW 7 75.29 50.65 168 60.25 1411 60.95 58.30 -.35 +2.7 AtlasFin Q AFH 21.50 8.05 25 10.70 184 10.85 9.90 +.35 -47.9 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.41 2 25.52 25.36 +.16 -2.5 Atlassian n Q TEAM 79.82 33.16 714 78.02 4289 79.52 76.81 -.05 +71.4sATMOS N ATO 1.94 2.1 17 94.21 76.46 303 94.34 1893 94.85 91.14 +3.07 +9.8 Atomera n Q ATOM 8.00 2.45 27 5.47 92 5.93 5.47 -.26 +26.3 AtriCure Q ATRC 33.01 14.88 81 31.09 581 31.38 30.04 -.10 +70.4 Atrion Q ATRI 5.40f .8 52 694.25 516.85 5 654.75 51 679.50 633.33 +17.60 +3.8tAttisInd hn Q ATIS 3.63 .35 160 .35 754 .40 .32 -.03 -66.9 Attunity Q ATTU 19.63 6.25 145 18.96 1193 19.50 18.23 -.31 +171.6taTyrPhm h Q LIFE 6.50 .60 438 .65 4845 .72 .60 -.04 -81.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 2 46.50 7 47.50 46.49 -.19 +19.5 Audentes n Q BOLD 46.18 17.32 152 33.04 1591 36.19 31.72 -2.98 +5.7sAudCodes Q AUDC .20p 28 11.48 6.15 236 10.97 2291 11.48 10.43 +.54 +49.0 AuriniaPh Q AUPH 7.60 4.41 355 5.32 2011 5.55 5.23 -.05 +17.4 AuroraMob n Q JG 9.80 5.00 89 5.95 1043 6.48 5.10 +.44 -32.4 AurynRs n A AUG 2.74 .97 14 1.03 346 1.05 .97 -.00 -37.4 AutoNatn N AN 12 62.02 40.34 750 46.38 5438 47.00 45.18 +.07 -9.6 AutoWeb Q AUTO 10 9.91 2.88 10 3.63 108 3.75 3.37 -.12 -59.7 Autodesk Q ADSK 142.94 101.55 2026 132.35 8721 136.56 129.34 -2.50 +26.3 Autohome N ATHM 13 119.50 52.93 1196 78.28 7520 83.89 75.08 -4.53 +21.0 Autoliv N ALV 2.32 2.5 15 115.42 75.32 394 92.65 3037 95.18 90.66 -2.33 +1.2sAutolus n Q AUTL 31.85 19.17 45 30.63 234 32.00 25.56 +3.73 +22.5sAutoData Q ADP 2.76f 1.9 38 141.85 102.81 1811 142.55 12039 142.95 139.14 +3.26 +21.6 AutoZone N AZO 16 797.89 497.29 142 765.34 1335 767.96 728.43 +26.38 +7.6tAvadelPh Q AVDL 11.93 4.66 290 4.70 1653 5.09 4.53 -.24 -42.7tAvalara n N AVLR 59.40 32.10 293 39.25 2533 42.85 32.10 -3.16 -11.0 AvalonHld A AWX 20.20 1.83 427 3.96 4429 4.48 3.45 -.26 +98.0 AvalonBay N AVB 5.88 3.2 24 193.41 152.65 542 183.20 2503 183.35 176.57 +6.00 +2.7 Avangrid n N AGR 1.76f 3.5 40 54.55 45.17 651 50.42 2521 50.56 49.00 +.11 -.3 AvanosMd N AVNS 31 66.22 41.50 63.75 956 63.81 61.72 +1.01 +38.0 AvayaHl n N AVYA 19 23.76 19.08 484 21.98 5106 22.10 21.21 +.41 +9.9 AveThera n Q ATXI 6.90 3.06 1 3.72 58 4.10 3.61 -.36 +2.8 AVEO Ph h Q AVEO 4.24 1.86 4498 2.33 11998 2.44 2.14 +.04 -16.5 AveryD N AVY 2.26 2.1 36 123.67 91.98 537 106.95 2679 110.59 105.36 -3.21 -6.9tAvianca N AVH .18e 3.1 9.76 5.72 60 5.85 397 6.01 5.72 -.01 -27.1 AviatNet rs Q AVNW 19.07 12.90 6 16.85 20 17.00 15.36 +1.60 +11.1 AvidBios rs Q CDMO 6.57 2.24 176 5.49 1308 5.94 5.44 -.22 +41.5 AvidTech Q AVID 7.65 3.99 92 5.46 900 6.05 5.25 -.08 +1.3 Avingr nrs Q AVGR 25.20 .95 101 1.16 1158 1.33 1.12 -.01 -84.1tAvinoSG g A ASM 1.80 .85 138 .92 1456 1.02 .85 -.08 -31.7 AvisBudg Q CAR 12 50.88 30.67 1157 34.95 8269 35.21 33.51 +1.24 -20.4 Avista N AVA 1.49 2.9 29 52.91 47.50 196 51.59 2350 51.71 50.45 +.90 +.2 AvistaHl n Q AHPA 10.20 9.28 5 10.11 207 10.16 10.10 -.01 +1.9sAvnet Q AVT .76 1.6 12 47.54 35.67 604 47.58 4324 47.68 45.35 +1.20 +20.1 Avon N AVP 20 2.99 1.38 8634 2.04 50130 2.11 1.63 +.24 -5.1 AvroBio n Q AVRO 44.01 26.51 69 40.00 308 42.50 38.20 -.97 +28.2 Aware Q AWRE 32 5.20 3.00 5 3.60 24 3.90 3.50 -.15 -20.0 Axalta N AXTA 75 38.20 28.04 802 30.03 7844 30.30 29.58 -7.2tAxcelis rs Q ACLS 5 37.05 19.30 532 19.20 1440 21.45 19.15 -2.15 -33.1 AXIS Cap N AXS 1.56 2.8 64.50 47.43 501 56.15 2298 56.57 54.00 +1.74 +11.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 22 24.72 47 25.26 24.72 -.06 -2.0 AxisCap pfE N AXSpE 25.85 23.39 37 24.87 144 24.91 24.70 +.06 -1.2 AxoGen Q AXGN 56.85 15.10 665 37.75 2773 39.10 35.20 -.70 +33.4 AxonEntpr Q AAXN 76.45 20.57 583 64.15 3026 64.18 59.72 +2.68 +142.1 Axovant n Q AXON 27.98 1.02 304 2.05 3382 2.14 2.00 -.02 -61.1 AxsomeT n Q AXSM 6.45 2.05 95 2.45 359 2.45 2.30 -56.3tAytuBioS rs Q AYTU 136.40 3.86 215 4.54 1537 6.96 3.86 -.78 -89.8 Azul n N AZUL 35.05 15.53 862 18.73 3153 19.30 17.35 +.98 -21.4 AzurRx n Q AZRX 5.25 2.20 22 2.33 253 2.52 2.26 +.02 -35.9 AzurePwr n N AZRE 18.10 12.53 5 15.55 23 16.50 15.52 -.56 +9.5B -:tB Comm Q BCOM 3.58e 20.49 6.34 1 6.52 5 6.77 6.27 -.46 -64.5 B&G Foods N BGS 1.90 5.9 9 39.75 22.00 397 32.00 2323 32.05 30.75 +.60 -9.0 BRileyFn Q RILY .49e 2.3 22 23.70 15.15 43 21.45 457 23.25 21.30 -1.20 +18.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 7 25.34 20 25.38 25.28 +.05 -2.5 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.04 29 25.07 24.95 +.08 -3.2 BRileyF27 n Q RILYG 25.90 24.49 5 24.80 46 24.97 24.74 -.09 -2.3 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 28 25.57 79 25.66 25.36 +.17 +1.9tB2gold g A BTG 27 3.30 2.10 2960 2.16 20430 2.45 2.10 -.29 -30.3 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 2687 52.43 14962 52.57 50.45 +1.68 +5.5 BB&T pfD N BBTpD 26.35 24.87 10 25.64 57 25.65 25.57 +.01 +.7 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 51 25.13 233 25.23 25.06 -.08 -.5 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 7 25.05 52 25.09 24.93 -.09 +.1 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 21 25.02 72 25.09 24.96 -.01 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 8 26.14 77 26.16 25.88 +.25 -3.2tBBVABFrn N BFR .25e 2.5 27.45 9.60 782 9.89 2800 10.88 9.60 -.99 -60.8 BBX Cap n N BBX .03 .4 9 10.17 6.20 382 7.54 1755 7.69 7.36 -.08 -5.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 31 14.85 83 15.10 14.60 +.05 +2.4 BCE g N BCE 3.02 49.06 40.19 579 41.54 3064 41.58 40.38 +1.03 -13.5 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.32 0 27.32 27.11 +.08 -.7sBG Staffing A BGSF 1.20 4.1 34 29.00 14.26 184 29.07 624 29.59 27.12 +.46 +82.4 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 2181 11.54 12382 11.71 11.14 +.35 -23.6 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.25 11 25.40 72 25.55 25.40 -.10 -1.9 BHP BillLt N BHP 1.66e 3.5 52.62 39.67 2294 47.92 12682 49.58 46.33 -1.27 +4.2 BHPBil plc N BBL 1.66e 4.0 47.92 34.45 972 41.96 6676 43.87 40.70 -1.47 +4.1 BIO-key n Q BKYI 3.67 1.20 4 1.79 46 1.92 1.48 -.07 +1.1 BJsRest Q BJRI .44 .7 27 73.05 28.00 389 66.75 1325 67.25 62.70 +2.85 +83.4 BMC Stock Q BMCH 24 25.70 17.10 296 22.45 1714 22.45 21.10 +.10 -11.3 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 95 99.78 626 99.93 97.44 +1.30 +8.1 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 8 24.96 33 25.01 24.87 +.06 -2.5 BOS Ltd Q BOSC 2.97 1.53 34 2.50 196 2.61 2.45 -.02 +14.2 BP MidPt n N BPMP 23.00 16.83 44 20.63 281 21.86 20.44 -.85 +.3 BP PLC N BP 2.38 5.7 22 47.83 33.90 5392 41.91 32887 43.10 41.30 -1.08 -.3 BP Pru N BPT 3.60e 12.4 5 31.80 18.65 213 28.95 643 29.30 27.80 +.10 +44.0 BRF SA N BRFS 15.50 4.65 1378 5.18 27367 5.37 5.05 -.23 -54.0 BRT N BRT .80f 6.1 11 14.20 7.55 27 13.09 149 13.13 12.72 +.14 +11.0 BSB Bcp Q BLMT 19 36.50 27.25 17 33.10 50 33.40 32.90 -.55 +13.2 BT Grp s N BT .99e 6.8 19.79 13.53 664 14.52 5151 14.70 14.07 +.06 -20.3 BWX Tech N BWXT .64 1.0 32 72.18 52.94 596 62.98 3022 63.69 62.12 +.69 +4.1tB&W Ent n N BW 7.66 1.30 954 1.44 5847 1.58 1.30 +.03 -74.6 BabShDHi N BGH 1.84 9.5 20.83 18.35 107 19.43 464 19.83 19.12 +.33 +.3 BadgerMtr s N BMI .60f 1.1 53 53.30 41.00 122 52.60 534 53.00 51.65 +.35 +10.0 Baidu Q BIDU 8 284.22 207.74 5495 222.67 20090 225.07 207.95 +2.57 -4.9 BakHuGE n N BHGE .72f 2.3 38.10 25.53 4409 31.01 22411 34.68 30.81 -3.56 -2.0sBalchem Q BCPC .42f .4 46 104.59 70.23 200 104.95 519 105.02 98.67 +5.31 +30.2 BallCorp s N BLL .40 1.0 21 43.24 34.71 5104 40.66 19035 40.79 39.41 +.34 +7.4 Ballanty A BTN 6.80 3.95 1 5.10 12 5.35 4.75 +.10 +9.7 BallardPw Q BLDP 5.94 2.57 227 3.04 1912 3.18 2.95 -.15 -31.1 BanColum N CIB 1.27e 2.9 51.38 36.38 281 44.53 3021 45.08 42.94 -.28 +12.3 BancCalif N BANC .52 2.6 15 23.40 17.10 246 19.85 1502 20.23 19.65 -.20 -3.9 BcCalif pfC N BANCpC 2.00 7.7 27.00 25.46 25.94 1 25.95 25.90 +.03 -1.1 BcCalif pfE N BANCpE 28.59 24.70 11 26.36 21 26.49 26.09 +.15 -.2 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 2 26.20 10 26.37 26.13 +.02 -1.3 BncFstOK s Q BANF .84 1.3 21 65.70 48.20 36 63.75 227 64.50 61.55 +1.70 +24.6tBcBilVArg N BBVA .27e 4.3 9.54 6.00 4494 6.22 25179 6.28 6.00 -.18 -26.8 BcoBrades s N BBDO .02r .4 11.90 5.49 6.62 19 6.78 6.38 -.09 -21.5 BcoBrad s N BBD .06a .8 11.98 6.53 10208 7.29 65804 7.71 7.21 -.16 -21.8tBcoLatin N BLX 1.54 6.9 12 30.50 22.23 96 22.41 517 23.88 21.90 -1.44 -16.7tBcoMacro N BMA 18 136.10 46.34 321 46.81 2577 50.99 46.05 -4.63 -59.6tBcoSantSA N SAN .21e 4.3 7.57 4.88 6487 5.00 49078 5.13 4.88 -.19 -23.5 BcoSBrasil N BSBR .29e 3.3 5 12.11 7.20 991 8.82 5624 9.30 8.70 -.33 -8.8 BcSanChile N BSAC .85e 2.8 35.09 26.41 213 30.68 1321 31.03 29.68 -.43 -1.9 BcoChile N BCH 2.12e 2.4 104.17 77.86 21 89.63 162 93.00 87.81 -1.87 -5.1 Bancorp34 n Q BCTF 1.25e 17.25 14.00 2 15.65 25 16.15 15.21 +.13 +6.1 BncpBnk lf Q TBBK 12.00 7.34 157 9.62 1008 10.14 9.58 -.39 -2.6 BcpSouth N BXS .68f 2.0 35.55 27.20 697 34.55 2805 34.80 33.75 +.40 +9.9 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 1 17.05 54 17.35 16.95 -.30 -1.9 BancrftFd A BCV 1.27e 5.7 24.19 19.66 11 22.40 36 22.40 22.21 +.05 +2.9 Bandwith n Q BAND 37 44.90 18.05 126 44.75 631 44.79 42.65 +.26 +93.6tBankOZK Q OZK .80f 2.0 13 53.70 38.43 763 40.79 5057 40.85 38.43 +.10 -15.8 BkofAm N BAC .60f 2.0 16 33.05 22.75 39835 30.74 256075 31.12 30.16 -.45 +4.1 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 8 24.52 48 24.80 24.38 +.05 +4.9 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 23 24.14 58 24.19 23.96 +.19 +1.3 BkAm pfI N BACpI 1.66 6.6 26.87 25.00 25.29 -4.4 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 10 1293.18 25 1293.93 1277.51 +15.19 -2.0tBkAm pfW N BACpW 1.66 6.4 27.53 25.82 29 25.88 291 26.28 25.82 -4.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 54

BkAm pfY N BACpY 1.63 6.2 27.39 25.82 27 26.10 151 26.17 26.07 -.02 -3.4 BkAm pfA N BACpA 27.51 25.25 29 25.96 139 26.05 25.87 +.08 -4.5 BkAm pfC N BACpC 27.83 25.41 26 26.08 117 26.13 25.98 +.06 -5.0 BkAML pfL N BMLpL 1.02 4.3 24.47 22.14 14 23.90 215 23.94 23.66 +.06 +1.7 BkAML pfH N BMLpH .77 3.5 22.80 20.09 26 22.16 72 22.37 22.00 +.02 +2.5 BkAML pfG N BMLpG .77 3.5 22.83 20.31 2 22.10 18 22.42 22.01 +.08 +2.1sBk of But n N NTB 1.28 2.4 17 53.49 31.36 203 53.43 1029 53.63 51.72 +1.07 +47.2 BkCmcCA Q BOCH .16 1.3 16 13.21 9.90 43 12.75 228 12.80 12.30 +.20 +10.9 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 150 83.93 720 84.16 81.94 +1.34 -2.1 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 16 87.30 53 89.00 82.50 -.40 +28.4 BkMont g N BMO 3.84e 84.71 71.37 580 81.06 2251 81.19 78.61 +2.23 +1.3 BkMont36 n Q BMLP 3.43e 6.6 53.32 43.00 0 51.88 1 52.45 51.88 -1.36 +8.7 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 3931 51.69 28044 51.76 50.12 +.67 -4.0 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 19 25.29 78 25.35 25.14 +.10 +.6 BkNova g N BNS 3.28f 9 66.78 55.85 798 59.29 3026 59.43 57.80 +1.16 -8.1 BkPrince n Q BPRN 35.45 29.43 6 33.13 26 33.60 33.00 -.29 -3.5 BankSC Q BKSC .60 3.0 19 22.50 15.77 1 19.95 9 20.90 19.90 -.05 +13.6 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.67 3 15.77 15.67 -.05 +5.0 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 47 16.00 195 16.07 15.36 +.47 +4.3 BankUtd N BKU .84 2.1 13 44.97 30.37 402 40.42 3529 40.72 39.63 -.05 -.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 9 31.48 35 31.66 31.11 -.02 -8.3sBanner Cp Q BANR 1.40a 2.1 20 66.46 52.20 104 66.13 568 66.46 64.60 +1.08 +20.0 Baozun n Q BZUN 67.41 25.74 2676 50.70 23520 58.47 45.75 -4.61 +60.6 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 20 29.88 95 29.94 28.80 +.49 +10.6 Br iPthCrd N OILB 74.18 46.29 3 67.19 38 68.78 66.00 -1.77 +13.6 BarcSPVeq N VQT 181.89 146.53 167.44 1 169.10 167.42 -1.06 +5.8 BarSelMLP N ATMP 1.17e 5.3 22.97 17.78 107 21.90 465 22.67 21.65 -.50 +5.5tBiP Cmdty N DJP 25.80 22.57 138 23.19 2727 23.36 22.07 -.18 -5.0 BarcGsci36 N GSP 17.81 12.88 1 16.22 24 16.35 15.83 -.21 +4.3tBrcEnEu n N FLEU 180.26 132.92 132.92 2 139.74 132.92 -6.95 -16.5 BiP Softs N JJS 32.57 28.21 28.21 -11.7 BiP Cocoa N NIB 35.77 21.73 6 24.73 120 25.32 24.41 +.44 +8.3 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 116 26.60 813 26.67 26.02 +.54 -.3 BiPGems38 N JEM 3.18e 10.9 33.00 28.08 29.20 -.1 BiPTrLBear Q DLBS 22.73 13.54 1 19.96 10 20.01 19.25 +.04 +22.2 BiP10yTBear Q DTYS 24.96 13.93 27 22.08 341 22.36 21.75 -.04 +21.0 BiPTrSteep Q STPP 35.49 29.08 29.61 10 30.15 29.61 -.41 -3.7 BiPUrFlat Q FLAT 64.99 60.23 63.61 1 63.61 63.61 +.88 +3.0 BiP2yrTBear Q DTUS 40.29 29.63 0 39.67 2 39.90 39.43 -.35 +13.3 BarcCAPE N CAPE 127.94 106.71 5 127.72 19 127.72 125.50 +1.12 +9.6 BiPSPMLP N IMLP 1.22e 6.4 19.89 15.44 18.99 1 18.99 18.89 -.72 +5.6tBarclay N BCS .15e 1.6 12.55 9.25 1422 9.54 12264 9.64 9.25 -.17 -12.5 iPthNtGs n N GAZB 47.02 36.56 39.88 1 40.12 39.88 +2.03 -2.4 BiP SPVix N XVZ 24.00 17.32 19.05 31 19.05 18.68 +.37 -17.0 BrVxMdT rs N VXZ 23.35 16.42 81 17.48 479 18.49 17.35 -.08 -.1 B iPVxST rs N VXX 56.50 25.59 40897 29.40 248264 34.09 29.27 -.54 +5.3 BarcWomLd N WIL 70.29 61.43 0 68.61 0 68.61 67.41 +.58 +2.3 BarIvrsUST Q TAPR 30.68 19.30 26.62 1 26.62 25.93 -.21 +21.2 Barings N BBDC 1.20 11.4 12.19 7.57 390 10.52 2288 10.60 10.46 -.07 +30.6 BaringsCp s N MCI 1.20 7.8 16.36 14.70 39 15.35 120 15.60 15.15 +.12 +.6 BaringsPt N MPV 1.08 7.3 15.65 13.94 20 14.75 115 15.00 14.42 +.01 +4.6 BarHilc rt Q BHACR .45 .10 5 .24 8 .25 .15 -.01 +50.0 B&N Ed n N BNED .60 9.3 19 9.10 4.99 344 6.42 1225 6.60 6.04 +.13 -22.1 BarnesNob N BKS .60 10.0 8.00 4.10 650 6.00 3252 6.35 5.93 -.10 -10.4 Barnes N B .64 .9 63 72.87 52.42 375 67.58 1057 68.19 64.76 +1.37 +6.8 Barnwell A BRN 2.95 1.62 8 1.94 37 1.99 1.82 -.02 -6.7 BarrettB lf Q BBSI 1.00 1.3 32 98.76 48.11 26 75.53 176 76.59 71.57 +.04 +17.1tBarrickG N ABX .12 1.2 56 18.35 9.72 17192 10.02 86832 10.82 9.72 -.81 -30.8 BasicEn n N BAS 26.75 7.43 292 8.83 1828 9.40 8.15 -.60 -62.4tBassettF Q BSET .50f 2.2 36 41.30 23.05 94 23.10 200 23.95 23.05 -.25 -38.6 BauschHl N BHC 6 27.79 10.94 3185 21.89 18804 22.08 20.56 +.04 +5.3 Baxter s N BAX .76 1.1 34 76.51 60.06 1898 72.04 12306 72.14 70.20 +.54 +11.4sBayCom n Q BCML 59 26.94 22.50 47 26.64 218 26.94 25.50 +.55 +15.3 BaytexE g N BTE 5 4.85 2.30 1430 2.78 11669 3.15 2.66 -.32 -7.3tBeacnRfg Q BECN 21 66.48 35.04 1059 38.66 8661 38.76 35.04 +1.68 -39.4tBeasleyB Q BBGI .20 3.0 2 14.40 6.00 25 6.70 262 6.90 6.00 -.15 -50.0 BeazerHm N BZH 14 23.24 12.19 307 12.84 2063 13.20 12.41 -.38 -33.2sBectDck N BDX 3.00 1.2 253.77 191.53 527 253.12 3257 253.90 247.60 +3.79 +18.2 BectDk pfA N BDXA 64.24 54.18 8 63.84 999 64.17 62.47 +.93 +10.3 BedBath Q BBBY .64 3.5 6 29.63 16.52 2081 18.39 13035 18.79 17.91 +.25 -16.4 BeiGene n Q BGNE 220.10 65.59 135 157.32 1506 164.76 155.01 -7.96 +61.0 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 22.25 21 24.00 20.46 -.10 +2.0 BelFuseB Q BELFB .28 1.1 25 33.45 17.10 15 26.15 56 26.35 24.25 +1.50 +3.9 Belden N BDC .20 .3 13 87.15 53.65 328 69.43 1377 71.36 68.52 -1.06 -10.0 Belden pfB N BDCpB 114.45 74.97 34 93.48 354 95.54 93.16 -1.48 -9.3 Belltrx g rs N BXE 1 3.10 .84 36 .91 328 .94 .87 +.02 -47.0 Belleroph n Q BLPH 3.30 .47 3605 .79 6658 .91 .60 +.16 -69.4 BellicumP Q BLCM 13.30 5.02 259 6.51 1640 6.75 6.04 +.29 -22.6 Belmond N BEL 16.20 10.30 864 16.05 4893 16.05 15.45 +.50 +31.0 Bemis N BMS 1.24 2.5 20 53.00 40.60 849 49.79 3791 50.23 49.10 -.07 +4.2 BenchElec N BHE .60 2.3 37 35.80 23.98 272 25.70 1719 25.90 25.25 +.20 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.40 345 17.70 3896 18.15 17.63 -.30 +7.6 Benefitfoc Q BNFT 40.00 21.75 175 36.90 707 38.05 36.10 +.15 +36.7 BenitecB n Q BNTC 4.90 1.85 1 2.68 15 2.83 2.64 -.06 -9.5 Berkley N WRB 1.52e 2.0 15 79.74 62.00 186 77.44 1012 77.63 75.66 +1.47 +8.1 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 6 24.64 32 24.81 24.56 +.00 -2.3 Berkly pfC N WRBpC 27.00 24.45 4 25.07 26 25.49 25.01 -.19 -4.2 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 13 24.80 100 24.80 24.36 +.11 -4.4 BerkHa A N BRK/A 25 326350.03 259040.00 0 313465.00 1 314290.03 308000.00 +1464.99 +5.3 BerkH B N BRK/B 28 217.62 172.61 2742 208.14 17476 208.47 203.57 +1.51 +5.0 BerkHBcp N BHLB .88 2.1 19 44.25 32.85 544 41.65 1399 42.25 40.68 +.40 +13.8 BerryPet n Q BRY 14.10 11.71 254 12.84 2104 13.71 12.11 -.55 -3.1tBerryPlas N BERY 17 61.71 45.35 1099 45.82 5700 46.83 45.24 -.93 -21.9 BestBuy N BBY 1.80f 2.3 28 79.90 51.61 1799 78.48 14661 79.23 75.74 -.23 +14.6tBest Inc n N BSTI 13.54 7.60 983 7.65 4587 8.80 7.60 -1.02 -14.8tBeyondsp n Q BYSI 42.49 19.31 2 19.53 27 23.35 19.31 -4.08 -32.9 Big 5Sprt Q BGFV .60 10.3 6 9.75 5.05 186 5.85 1471 6.05 5.65 +.10 -23.0 BigLots N BIG 1.20 2.5 15 64.42 36.20 663 48.02 4078 48.17 46.48 +.69 -14.5 BigRockP n Q BRPA 10.93 9.58 9.91 0 9.91 9.91 +2.4 BigRock rt Q BRPAR .74 .29 .39 0 .39 .39 -.03 +5.4 BigRock un Q BRPAU 11.00 9.99 10.70 0 10.70 10.70 +.18 +4.5 Biglari B N BH 5 269.58 176.19 4 200.07 35 203.49 185.00 +11.76 -20.5 Biglari A N BH/A 1036.79 935.00 970.07 1 989.99 960.60 +18.87 tBilibili n Q BILI 38 22.70 9.09 2919 10.70 26967 11.27 9.09 -.44 -4.8 BioRadA N BIO 25 345.15 208.95 144 316.56 648 328.95 314.00 -3.24 +32.6sBioRadB N BIO/B 82 315.42 210.71 0 317.00 0 317.00 317.00 +2.90 +33.1 BioTechne Q TECH 1.28 .7 55 183.90 116.11 286 180.50 1178 182.26 175.45 +2.14 +39.3 BioDlvry lf Q BDSI 3.43 1.70 145 2.85 2723 2.95 2.55 -.03 -3.4 BioHiTch n Q BHTG 5.76 2.68 12 4.16 101 4.50 4.01 -.06 -8.6 BioLifeSol Q BLFS 22.86 3.68 121 19.75 1215 21.54 18.70 +.03 +229.2 BioLneRx h Q BLRX 1.34 .78 75 .89 2262 .95 .87 +.01 -18.7 BioXcelT n Q BTAI 14.79 6.76 15 8.14 172 9.39 8.05 -1.11 -26.2 BioanlySys Q BASI 32 2.95 1.37 13 1.60 118 1.65 1.45 -34.7 Bioblast rs Q ORPN 5.99 1.03 19 1.11 222 1.34 1.05 -.03 -51.4tBiocept rs Q BIOC 44.10 3.07 274 3.40 811 4.20 2.86 -.62 -83.7sBiocryst Q BCRX 7.49 3.95 589 7.10 3392 7.49 6.68 -.20 +44.6 Biofront n Q BFRA 30 17.98 11.25 1 13.38 15 13.47 12.77 +.26 +9.9 Biogen Q BIIB 21 388.67 249.17 908 345.22 4910 347.76 337.31 +2.22 +8.4 BiohvnPh n N BHVN 44.28 16.50 145 34.86 1064 35.62 31.36 +1.22 +29.2 BioMarin Q BMRN 106.20 75.81 1411 101.01 5305 103.81 99.32 -.45 +13.3 Biomeri n Q BMRA 9.32 2.58 3 3.62 12 3.89 3.62 -.17 -3.2 BiondVax n Q BVXV 8.77 4.60 5 5.70 43 6.02 5.50 -.08 +6.3 BioPhrmX A BPMX .39 .10 1407 .16 15867 .18 .15 -.02 +49.1 BioScrip Q BIOS 3.39 1.80 331 2.95 1505 2.98 2.80 +.13 +1.4sBioSpecif Q BSTC 31 54.50 38.05 39 51.91 292 54.50 47.69 +3.86 +19.8 BiostrPh rs Q BSPM 5.97 1.18 34 1.98 515 2.23 1.79 +.10 +11.9 BioTelem Q BEAT 58.50 23.30 312 56.95 1968 57.18 52.35 +90.5 BioTime A BTX 3 3.16 1.98 277 2.45 1846 2.66 2.33 +.11 +14.0 BioTime wt A BTX/WS .28 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 9 1.54 31 1.56 1.49 +.05 +18.5 BisnCap n Q BCAC 10.17 9.67 10.10 0 10.11 10.10 -.07 +2.3 BisnCap rt Q BCACR .52 .25 .40 56 .42 .37 +.03 +5.5 BitautoH N BITA 10 54.42 18.47 1186 20.09 5225 21.17 19.52 -.99 -36.8 BlackBox Q BBOX .48 29.3 4.60 .75 314 1.64 1535 1.72 1.43 +.15 -53.8 BlkHillsCp N BKH 1.90 3.1 18 70.97 50.49 314 61.23 1902 61.46 59.46 +1.01 +1.9 BlkHCp un N BKHU 77.25 56.40 0 65.68 291 65.73 64.29 +1.18 -.7 BlKnight n N BKI 49 56.45 42.70 398 52.65 1764 53.33 52.20 -.40 +19.3 BlRidgAc n Q BRAC 9.88 9.52 185 9.82 185 9.88 9.76 +.01 +1.8 BlRidgAc rt Q BRACR .43 .22 .40 +42.9 BlRidgA un Q BRACU 11.35 9.97 10.56 4 10.56 10.56 +4.2sBlkStMin n N BSM 1.35f 7.3 31 19.29 16.19 129 18.47 1336 19.29 18.41 -.30 +3.0 BlackLin n Q BL 50.31 28.79 166 46.56 1474 48.17 45.99 -1.08 +42.0 BlkRkCap Q BKCC .72 11.8 87 7.57 5.48 218 6.11 1052 6.16 6.04 +.06 -1.9 BlTCP Cap Q TCPC 1.44 9.7 11 16.88 13.72 127 14.80 783 14.88 14.69 -.01 -3.1 Blckbaud Q BLKB .48 .5 65 120.35 81.64 169 97.69 1022 98.64 94.86 +2.04 +3.4 BlackBerry N BB 14.55 9.03 2555 10.07 13172 10.47 9.88 -.23 -9.8 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 473 474.15 2690 481.35 466.01 -4.80 -7.7tBlrk22Gl n N BGIO 10.20 8.85 74 8.87 529 9.09 8.85 -.10 -9.5 BlkBldAm N BBN 1.58 7.2 23.96 21.26 67 21.98 405 22.03 21.85 +.19 -5.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 12 14.81 41 14.81 14.75 +.05 +1.7tBlkCAIT N BFZ .87 6.8 14.71 12.67 53 12.70 383 12.82 12.67 -.05 -7.8 BlkCorBd N BHK .78 6.1 14.26 12.63 53 12.87 417 12.91 12.74 +.09 -8.3 BlkCpHiY N HYT .84 7.9 11.47 10.41 288 10.59 1669 10.67 10.57 +.02 -3.2 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 183 12.32 1207 12.36 12.15 +.17 -7.5 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 118 11.26 552 11.30 11.19 +.06 -3.8 BlkEngyRs N BGR 1.32 9.3 15.77 12.32 75 14.22 481 14.94 14.15 -.64 +.3 BlkEnhC&I N CII 1.20 7.0 17.16 14.74 118 17.13 468 17.14 16.80 +.24 +4.6 BlkEEqDv N BDJ .56 5.9 9.65 8.03 300 9.44 1446 9.48 9.28 +.12 +2.3 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.83 6 13.01 12.83 -.19 -4.3 BlkFltRtInc N FRA .81 5.8 14.63 13.69 69 13.88 441 13.98 13.83 +.02 +.7 BlkFloatR N BGT .70 5.3 14.33 13.02 72 13.22 353 13.26 13.08 +.15 -5.0 BlkFL2020 N BFO .37 2.6 15.18 13.46 6 14.20 37 14.27 14.18 -.03 -1.5 BlkGlbOp N BOE 1.16 10.4 13.08 10.32 254 11.22 1431 11.24 10.99 +.09 -10.3sBlkHlthSci N BME 2.40 5.8 41.44 32.81 19 41.49 115 41.49 40.21 +.90 +13.7 BlkIT N BKT .37 6.4 6.40 5.70 54 5.78 265 5.82 5.76 -6.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 262 5.74 1073 5.82 5.64 -.02 -12.0 BlkIQM N BKN .74a 5.3 15.54 13.49 16 13.97 64 14.09 13.97 -.10 -6.4 BlkLtdD N BLW .95 6.4 16.30 14.77 71 14.92 502 14.96 14.82 +.06 -6.1 BlkLTMu N BTA .65a 5.7 12.54 11.09 42 11.34 201 11.37 11.27 +.09 -5.5 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 59 17.50 476 17.56 17.41 +.16 -3.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 32 13.24 248 13.33 13.18 -.02 -4.9 BlkMuNYInt N MNE .69 5.4 14.43 12.51 0 12.74 49 12.89 12.60 +.07 -6.4 BlkMunihCA N MUC .64 4.8 15.19 12.99 37 13.20 352 13.27 13.10 +.09 -7.0 BlkMunHIQ N MFL .86 6.7 15.29 12.64 85 12.72 373 12.87 12.72 -.11 -13.0tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 39 12.33 189 12.43 12.30 -.08 -7.9 BlMunhNJQ N MUJ .71a 5.5 14.93 12.89 81 12.92 196 13.00 12.90 -.03 -10.7 BlkMunihQ N MUS .81 6.7 14.22 11.92 28 12.09 157 12.18 12.04 -9.6 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 31 12.21 191 12.36 12.18 -.04 -12.2 BlMunyCAQ N MCA .88 6.5 15.69 13.18 45 13.39 262 13.48 13.36 -.02 -8.7 BlkMunyInv N MYF .97 7.0 16.19 13.58 13 13.85 191 14.01 13.81 -.09 -6.7 BlkMunyIQ N MFT .85 6.5 15.32 12.74 3 13.04 41 13.12 13.00 -.04 -6.5tBlkMYMIQ N MIY .83 6.5 14.35 12.77 45 12.81 306 12.92 12.77 -.06 -8.5 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 82 11.85 262 11.95 11.83 -.08 -8.3tBlkMunyPaQ N MPA .86 6.5 14.76 13.16 17 13.18 85 13.29 13.16 -.05 -8.2 BlMunyQlty N MQY .96 6.9 16.09 13.66 57 13.85 247 13.91 13.75 +.03 -8.7 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 152 12.42 759 12.58 12.40 -.15 -10.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 41 13.31 255 13.40 13.28 -.07 -11.1 Blk2018 N BPK .06 .4 15.05 14.71 8 15.00 85 15.02 14.99 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.82 14.92 70 15.01 194 15.06 15.00 +.02 +.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 9 14.25 60 14.30 14.16 +.11 -5.9 BlkMuIIQ N BAF .82 6.1 15.58 13.32 10 13.48 96 13.64 13.48 -.05 -9.0 BlkMunIIT N BBF .87 6.3 15.80 12.75 29 13.86 130 13.86 13.68 +.25 -1.1 BlkMuIQT N BYM .86 6.7 15.24 12.92 58 13.05 206 13.15 13.00 -.09 -8.0 BlkMuIT N BFK .78 6.0 14.72 12.64 152 13.04 401 13.25 13.04 -.11 -7.5 BlkMuTTT N BTT .86a 4.0 23.13 20.98 61 21.31 482 21.46 21.19 -.05 -4.6tBlkMunienh N MEN .73a 7.0 12.40 10.33 32 10.37 277 10.41 10.33 -.03 -11.1 BlkMunihld N MHD .89a 5.8 17.98 14.90 10 15.37 155 15.57 15.27 -.08 -7.0 BlkMunihd2 N MUH .81a 5.7 16.04 13.58 19 14.26 124 14.49 13.94 +.31 -3.5 BlkMuniv2 N MVT .88a 6.3 15.91 13.84 35 13.98 219 14.02 13.88 -.03 -9.5 BlMunyldCA N MYC .74a 5.8 15.65 13.09 22 13.39 274 13.39 13.27 +.04 -9.5 BlkMuniyld N MYD .80a 5.8 15.58 13.04 65 13.76 453 13.97 13.76 +.02 -5.2tBlkMunyNJ N MYJ .90 6.7 17.05 13.44 57 13.45 241 13.58 13.44 -.09 -14.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 10 12.06 143 12.07 12.00 -.01 -7.9 BlkNY18 N BLH .03 .2 14.98 14.66 14.84 5 14.86 14.80 +.05 +.9 BlkNYMB N BQH .74 5.7 15.65 12.94 2 13.04 17 13.09 12.98 +.03 -11.4 BlkNYIQT N BSE .69 5.5 13.69 12.14 13 12.60 58 12.62 12.49 +.09 -4.3 BlkNYIT N BNY .83 6.6 15.44 12.41 12 12.46 106 12.54 12.45 -.05 -12.9 BlkRsCmdy N BCX .79 9.1 10.50 8.17 382 8.64 1874 9.02 8.57 -.33 -11.6 BlkSciTch N BST 1.20 3.6 35.83 22.96 60 33.62 571 35.25 32.83 -1.39 +26.0 BlkStMT N BSD .78a 6.2 15.61 12.41 6 12.62 34 12.65 12.57 +.07 -7.7 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 21 20.58 120 21.14 20.55 +.02 -4.8 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 28 18.18 166 18.26 18.00 +.21 +1.0 sBlkstGSOSt N BGB 1.26 7.8 16.21 15.51 90 16.16 437 16.21 15.98 +.18 +2.9 Blackstone N BX 2.70e 7.5 13 37.52 29.58 4552 36.20 15008 36.33 34.77 +.85 +13.1sBlkstnMtg N BXMT 2.48 7.3 13 33.63 29.51 760 33.80 5355 33.81 32.82 +.71 +5.0 BlkLSCrInc N BGX 1.18 7.0 17.05 15.60 51 16.72 220 16.80 16.48 +.20 +5.0 BlinkCh n Q BLNK 8.65 1.28 295 3.40 2065 4.00 3.15 -.29 +9.0 BlockHR N HRB 1.00f 3.8 9 31.80 22.45 1281 26.42 11879 26.55 25.62 +.56 +.8 BlonderT A BDR 2.20 .38 32 1.26 319 1.44 1.08 -.07 +107.9 BloominBr Q BLMN .36 1.8 16 25.00 16.11 957 19.48 7110 19.53 17.97 +1.25 -8.7 Blucora Q BCOR 40.60 19.05 281 34.55 1479 35.20 34.20 -.15 +56.3 BlueAprn n N APRN 6.25 1.72 2143 2.19 10093 2.22 2.01 +.03 -45.7 BlueBird Q BLBD 9 24.99 15.66 81 21.85 412 23.49 20.50 -.35 +9.8 BlueCapRe N BCRH 1.20 11.9 20.05 9.50 9 10.10 93 10.20 9.95 -16.2 BlueHBcp Q BHBK .80 3.5 28 22.95 17.85 81 22.60 310 22.70 21.70 +.80 +12.4 BluebBio Q BLUE 236.17 90.75 352 158.00 2634 159.10 152.37 -.20 -11.3 BluegVac n N BXG .60 3.0 26.22 13.00 209 20.15 486 21.33 17.91 +1.06 +10.4tBlueknEP Q BKEP .32m 12.1 6.05 2.63 558 2.65 1242 2.90 2.60 -.15 -48.0 Bluekn pf Q BKEPP .72 10.5 8.05 5.99 268 6.81 437 6.87 6.59 +.11 -12.4 BlueLinx rs N BXC 11 46.42 7.57 175 34.58 1120 38.90 32.44 -4.20 +254.3 BlueprtM n Q BPMC 109.00 41.41 324 69.69 1111 71.46 68.66 +.83 -7.6 BluerkRsd A BRG 1.16 11.9 11.81 7.02 130 9.78 578 9.94 9.47 +.31 -3.3 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 5 26.00 17 26.03 25.65 +.07 -1.4 BluerkR pfD A BRGpD 1.78 7.5 26.25 20.84 7 23.70 36 24.00 23.20 +.50 -6.0 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 15 25.30 76 25.44 24.89 +.29 -.6 Boeing N BA 6.84 2.0 32 374.48 234.29 3053 346.40 16951 348.50 328.03 +6.99 +17.5 BofI Hld s Q BOFI 16 45.18 24.20 281 37.67 1941 38.39 36.79 +.36 +26.0 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 25.80 5 26.00 25.65 -.24 -.1 Boingo Q WIFI 33.20 18.45 347 31.02 1970 31.79 29.97 +.59 +37.9 BoiseCasc N BCC .28 .6 16 49.30 28.00 328 45.80 1889 46.15 43.05 +2.20 +14.8 Bojangles n Q BOJA 9 16.20 11.35 172 14.55 681 14.60 13.60 +.75 +23.3 BonanzaCE N BCEI 40.38 23.33 289 31.87 2077 32.61 31.26 -.51 +15.5 BonsoElec Q BNSO 5.04 1.96 0 3.28 7 3.33 3.15 -.02 +33.9 BookingHl Q BKNG 26 2228.99 1630.56 610 1840.68 3737 1904.90 1815.50 -56.98 +5.9sBootBarn N BOOT 13 28.30 7.37 535 27.09 4340 28.30 26.03 +.56 +63.1sBoozAllnH N BAH .76 1.5 24 49.64 33.38 437 49.74 3081 49.79 48.82 +.80 +30.4 BorgWarn N BWA .68 1.5 13 58.22 42.06 1292 45.28 7687 45.38 43.58 +1.34 -11.4 BorqsTch Q BRQS 75 10.00 4.00 1 4.50 4 5.03 4.45 -.45 -17.4 BostBeer N SAM 36 329.95 144.60 72 291.10 345 293.00 276.25 +12.60 +52.3 BosOma n Q BOMN 35.49 13.20 22 20.40 157 22.52 19.68 -1.58 -37.0tBostPrv Q BPFH .48 3.4 18 17.85 13.78 396 13.95 2340 14.15 13.78 -.10 -9.7sBostProp N BXP 3.20 2.4 32 132.09 111.57 742 132.15 4188 132.61 128.88 +3.21 +1.6 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 7 24.55 53 24.85 24.25 -.23 -2.8 BostonSci N BSX 27 37.30 24.54 4967 34.41 40495 35.26 33.29 +.86 +38.8sBttmlnT Q EPAY 83 61.00 28.20 360 60.82 2000 61.00 57.54 +1.78 +75.4 BldrG&IFd N BIF .11a 1.0 11.84 9.72 100 11.21 698 11.23 10.96 +.18 +1.1 BovieMed A BVX 5.49 2.20 108 4.86 867 4.95 4.48 +.03 +86.9 BowlA A BWL/A .68 4.5 42 16.64 13.61 1 15.00 6 15.05 14.31 -.05 Box Inc n N BOX 29.79 17.25 1689 24.57 7917 26.08 24.36 -1.24 +16.3 Boxlight n Q BOXL 17.40 3.00 620 3.98 3711 5.95 3.71 +.26 -31.2 BoydGm N BYD .20 24 40.44 24.53 672 35.80 4910 36.10 34.39 +.72 +2.1 BradyCp N BRC .83 2.2 24 40.90 31.70 309 38.20 1682 38.30 36.80 +.85 +.8 BraemHot N BHR .64 5.9 9 12.10 8.44 121 10.93 536 10.95 10.09 +.72 +12.3 Brainstorm Q BCLI 5.35 2.88 31 3.77 520 3.94 3.70 -.15 -3.8 Brandyw N BDN .72 4.3 20 18.69 15.21 969 16.91 5278 16.93 16.30 +.43 -7.0 BrasilAgro N LND 4.55 3.21 9 3.57 32 3.72 3.52 -.05 +1.9 Braskem N BAK .78e 2.7 33.73 21.32 290 28.69 1624 29.79 27.84 +.13 +9.3 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 70 35.65 242 36.50 34.60 +.65 +1.9tBridglne rs Q BLIN 4.45 .79 34 .92 1066 1.35 .79 -.43 -62.1sBridgptEd N BPI 20 13.53 5.31 290 13.16 1727 13.53 12.66 +.25 +58.6tBridgBcs n Q BWB 13.87 12.36 37 12.36 292 12.59 12.31 -.19 -2.1 BridgfdFds Q BRID 14 21.55 11.05 14.14 2 14.50 14.14 -.06 +12.6 BrigStrat N BGG .56 2.8 12 27.34 16.26 836 20.12 4265 21.40 16.94 +2.93 -20.7sBrightHrz N BFAM 53 115.86 77.69 134 116.12 1111 116.27 109.76 +5.79 +23.5tBrghtSch n N BEDU 93 28.18 10.80 686 12.03 4342 14.03 10.80 -2.54 -35.6 BrghtSph N BSIG 16.31 11.89 542 12.54 3467 12.88 12.36 +.08 -22.5 Brightcove Q BCOV 10.75 6.30 88 8.13 707 8.23 7.85 +.05 +14.4 BrghtFn n Q BHF 67.55 39.24 1010 41.48 5760 42.19 39.50 +1.52 -29.3 Brinker N EAT 1.52 3.5 14 54.14 29.50 981 44.00 6895 44.84 42.37 -.18 +13.3 Brinks N BCO .60 .8 88.10 67.58 328 77.45 1459 79.65 76.15 -1.90 -1.6 BrMySq N BMY 1.60 2.6 60 70.05 49.96 8799 60.89 30745 61.59 59.12 +1.58 -.6 BristowGp N BRS .28 2.7 18.91 7.12 790 10.50 4277 11.69 10.11 -1.22 -22.0 BritATob s N BTI 2.24e 4.2 71.45 48.00 1025 53.69 10034 53.80 51.74 +.30 -19.9 BrixmorP N BRX 1.10 6.0 15 19.98 13.74 1590 18.31 8700 18.33 17.12 +.93 -1.9 BroadcInc Q AVGO 7.00 3.3 8 285.68 197.46 3854 209.27 18641 213.98 202.77 -2.96 -18.5sBroadrdgF N BR 1.94f 1.5 39 132.76 74.36 1581 133.23 4610 133.30 128.53 +3.86 +47.1tBroadVis Q BVSN 4.50 1.75 5 1.89 60 2.25 1.75 -.31 -47.4tBrdwyFn h Q BYFC 2.60 1.38 3 1.60 1204 2.06 1.38 -.34 -32.2 BroadwdE Q BWEN 4.11 2.09 7 2.12 67 2.21 2.10 -.08 -22.1 Brookdale N BKD 12.80 6.28 1344 8.14 10949 8.20 7.65 +.24 -16.1 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 843 43.98 5507 44.07 42.44 +.48 +1.0 BrookBus n N BBU .25 .6 41.50 29.00 11 40.48 57 41.35 39.86 -.72 +17.3 BrkfDtla pf N DTLAp 1.91 8.4 31.31 22.08 5 22.80 37 23.20 22.75 -.31 -20.8 BrkGblInf N INF 1.40 10.9 13.87 11.02 28 12.83 202 12.95 12.56 +.01 -.8 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 174 40.07 977 40.82 39.95 -.63 -10.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 1532 20.09 6364 20.27 19.08 +.51 -9.3 BrkRlAs n N RA .20p 24.36 21.06 100 23.21 613 23.54 22.87 -.03 -.7 BrkfReEn N BEP 1.96 6.2 36.00 29.57 95 31.40 808 31.40 30.51 +.33 -10.1 BrklneB Q BRKL .40 2.2 20 19.35 13.60 189 18.00 1487 18.20 17.70 +.10 +14.6 BrooksAuto Q BRKS .40 1.4 29 36.45 21.75 609 29.04 2468 30.49 28.24 -.91 +21.8sBrwnBrn s N BRO .30 1.0 27 30.04 21.62 661 29.82 4440 30.04 29.50 +.17 BrownFA s N BF/A .79 1.5 32 57.70 38.09 44 54.06 109 54.50 53.13 +.43 +8.1 BrownFB s N BF/B 30 59.58 38.77 733 53.57 3483 53.94 52.76 +.32 BrukerCp Q BRKR .16 .5 31 36.53 27.43 403 34.20 2661 34.36 33.61 +.29 -.3 Brunswick N BC .76 1.2 18 69.60 48.04 737 64.91 3505 65.09 62.42 +1.94 +17.5 BrynMawr Q BMTC 1.00f 2.0 28 50.35 38.75 74 49.00 335 49.50 47.80 +.40 +10.9tBsquare Q BSQR 5.55 1.75 111 2.00 472 2.15 1.75 -.15 -57.0 Buckeye N BPL 5.05 13.7 11 59.67 32.03 869 36.81 5870 37.12 34.64 -.22 -25.7 Buckle N BKE 1.00e 3.8 14 28.80 13.50 421 26.30 2007 28.05 25.90 +.20 +10.7tBuenavent N BVN 16.80 11.67 1935 12.20 8634 13.50 11.67 -1.39 -13.4 BldBear N BBW 29 10.45 7.25 71 8.40 476 8.70 8.05 +.15 -8.7 BldrFstSrc Q BLDR 14 23.28 14.39 716 17.09 6789 17.17 15.87 +.18 -21.6tBungeLt N BG 2.00 3.2 28 83.20 61.28 1488 63.04 13752 63.26 61.28 -.35 -6.0sBurlStrs N BURL 35 166.46 79.07 454 164.99 3897 166.46 159.09 +5.50 +34.1 BusinFst n Q BFST .32 1.3 41 30.00 23.10 6 25.51 38 25.75 25.05 +.40 +1.0 BylineBc n N BY 24.80 19.02 61 23.85 331 23.89 23.01 +.60 +3.8C -:C&F Fnc Q CFFI 1.36 2.2 20 67.40 45.28 6 62.05 27 62.40 60.70 +.70 +7.0 C&J Eng n N CJ 36.57 21.22 497 23.05 3010 24.26 21.63 -1.29 -31.1 CTrkMH23 N MLPC .89e 5.7 16.87 12.85 4 15.49 4 15.64 15.47 -.05 +1.8 CtrMillr n N MLPE 25.56 19.84 22.49 0 -3.0 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2743 43.63 22211 43.77 43.36 +.25 +31.1 CAE Inc g N CAE .36 21.70 15.66 137 20.10 984 20.63 19.19 -.27 +8.3 CAI Intl N CAI 7 40.11 19.35 124 23.90 558 24.11 22.91 +.38 -15.6 CAS Med Q CASM 2.70 .59 80 2.11 1933 2.70 1.98 -.56 +174.0sCASI Phr h Q CASI 8.89 .93 171 7.63 2103 8.89 7.20 -.26 +134.8 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.50 9 32.25 35 32.25 30.49 +1.25 +7.5 CBAK En h Q CBAK 2.35 .49 25 .65 230 .80 .56 -.07 -55.9 CBIZ Inc N CBZ 27 24.00 14.35 268 23.10 1345 23.35 22.43 +.60 +49.5 CBL Asc N CBL .80 17.4 2 9.10 3.80 2631 4.59 14159 4.64 4.20 +.15 -18.9 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 52 18.24 208 18.36 18.08 +.14 -16.6 CBL pfE N CBLpE 1.66 10.1 25.08 15.06 54 16.40 188 16.60 16.27 +.18 -25.6 CBOE Glb Q CBOE 1.24f 1.3 39 138.54 91.10 838 95.77 3770 96.22 92.49 +3.28 -23.1 CBRE GRE N IGR .60 8.0 8.05 7.17 137 7.47 1237 7.51 7.40 +.02 -5.7 CBRE Grp N CBRE .20 .4 18 50.43 34.38 3488 47.54 11145 47.59 46.06 +.55 +9.8 CBS A N CBS/A .72f 1.3 16 68.03 47.98 3 53.71 12 53.80 52.39 +.78 -10.2 CBS B N CBS .72 1.4 12 67.57 47.54 1526 53.22 8239 53.56 51.87 +.70 -9.8 CBTX Inc n Q CBTX .20 .5 38.71 27.00 59 37.33 488 38.45 36.94 -.71 +25.9 CCA Inds A CAW 14 3.75 2.44 0 2.85 5 2.85 2.71 +.05 -9.5tCDK Globl Q CDK .60 1.0 25 76.04 59.84 1249 61.85 7119 64.27 59.84 -2.15 -13.2 CDW Corp Q CDW .84 1.0 30 88.36 58.57 1140 85.98 4166 86.52 84.37 +1.33 +23.7 CEVA Inc Q CEVA 30 51.80 26.10 154 28.70 667 30.05 27.25 -.90 -37.8 CF Inds s N CF 1.20 2.5 50.54 28.47 4033 47.52 15557 49.55 46.60 -1.45 +11.7 CGG rs N CGG 1 7.50 1.88 33 2.72 125 2.88 2.53 -.12 -39.2 CGI g N GIB 66.31 49.35 160 65.29 808 65.34 63.93 +.78 +20.2 CH Robins Q CHRW 1.84 1.9 29 100.18 65.79 1009 97.14 4964 97.49 92.58 +2.24 +9.0 CHF Sol rs Q CHFS 24.45 .93 312 1.07 740 1.14 1.00 +.05 -69.1 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 6 29.77 43 29.94 29.58 +.12 -1.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 5 28.61 55 28.70 28.50 +.07 -.7 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 6 27.73 38 27.95 27.56 +.05 +1.4 CHS pfB3 Q CHSCM 1.69 6.3 28.75 25.56 6 26.85 53 26.87 26.35 +.37 +1.4 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 10 27.65 147 27.68 27.39 +.27 -1.8 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.20 3 15.37 15.00 -.20 -20.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 675 54.04 2753 54.32 53.25 +.29 +9.8 CKX Lands A CKX .12m 1.2 42 12.00 9.60 10.07 3 10.60 10.01 -.81 -1.1 CLPS Inc n Q CLPS 17.35 4.70 127 12.81 517 14.65 12.50 -1.36 +132.5 CM Finan Q CMFN 1.00 10.9 7 10.20 7.40 22 9.15 121 9.20 8.95 +.05 +12.3 CM Fin23 n Q CMFNL 25.90 25.01 13 25.75 29 25.85 25.28 +.35 +2.7 CM SevSt n Q CMSS 11.00 9.59 0 9.97 10 9.97 9.85 +.03 +3.3 CM SvSt un Q CMSSU 11.00 9.93 10.75 14 11.00 10.70 +7.9 CM SevSt rt Q CMSSR .65 .01 .55 38 .58 .55 +71.9 CME Grp Q CME 2.80a 1.7 37 174.36 123.73 1729 169.38 7857 170.11 163.62 +5.46 +16.0 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2192 49.89 10689 50.12 48.26 +1.52 +5.5tCNA Fn N CNA 1.40f 3.1 13 55.62 44.27 160 45.58 1280 45.78 44.27 +.48 -14.1 CNBFnPA Q CCNE .68f 2.2 16 32.86 23.50 23 31.27 87 31.45 30.62 +.17 +19.2 CNH Indl N CNHI .14e 1.2 15.65 10.09 2170 11.60 7669 11.66 11.11 +.18 -13.4 CNO Fincl N CNO .40 1.8 14 26.47 18.65 633 21.78 3446 21.81 21.08 +.43 -11.8 CNOOC N CEO 4.92e 3.2 185.72 109.23 46 154.58 360 160.68 151.78 -7.28 +7.7 CNX Midst N CNXM 1.34 6.6 12 21.05 15.25 35 20.45 449 20.80 20.02 -.22 +21.9 CNX Resc N CNX .04 .3 18.37 11.59 1296 15.19 9256 15.82 14.75 -.60 +3.8 ConslCoal n N CCR 2.05f 12.1 18.40 13.15 19 17.00 128 17.55 16.45 -.40 +8.6 CONSOL n N CEIX 11 48.12 19.51 208 42.71 1008 44.25 41.28 -.72 +8.1 CPFL Eng N CPL .12e 1.1 17.69 10.63 12 10.99 87 11.27 10.78 +.04 -4.4 CPI Aero A CVU 14 11.75 7.60 12 9.00 94 9.00 8.30 +.50 +.6 CPI Crd rs Q PMTS 7.80 1.93 13 2.38 100 2.50 2.22 -.11 -35.1 CPS Tech Q CPSH 25 2.20 1.04 32 1.50 80 1.63 1.48 -.05 -9.6 CRA Intl Q CRAI .68 1.2 27 58.74 34.49 85 56.79 302 57.35 54.33 +1.24 +26.3sCRH Med A CRHM 3.80 1.46 256 3.95 545 4.00 3.50 +.45 +49.1tCRH N CRH .72e 2.2 39.32 31.38 519 32.51 2332 32.58 31.38 +.41 -9.9 CRISPR n Q CRSP 73.90 16.16 576 48.67 3050 50.56 46.13 +1.56 +107.3tCSG Sys Q CSGS .84 2.2 24 48.82 36.38 159 37.93 870 38.29 36.38 +.52 -13.4 CSI Comp Q CCLP .75 12.5 8.05 4.33 59 5.98 398 6.29 5.73 -.25 +9.3tCsopChiA50 N AFTY 1.17e 8.1 20.51 13.83 4 14.36 36 14.62 13.83 -.36 -18.5tCsop ChInt N CNHX 31.99 24.65 24.65 0 24.65 24.65 -.25 -15.4 Csop Csi300 N HAHA 36.52 26.87 27.12 1 27.29 27.11 -.19 -19.4 CSP Inc Q CSPI .60f 5.1 25 18.89 8.75 17 11.69 77 11.88 10.13 +1.04 -26.1 CSS Inds N CSS .80 5.3 30.29 13.56 20 14.97 163 15.11 14.16 +.61 -46.2 CSW Ind n Q CSWI 39 56.45 39.00 88 55.65 343 56.25 53.95 +.95 +21.1sCSX Q CSX .88 1.2 11 73.98 48.11 3551 73.69 23480 74.10 72.29 +1.30 +34.0tCTI BioP rs Q CTIC 5.36 1.86 673 1.83 1829 2.03 1.81 -.12 -31.7 CTI Inds Q CTIB 5.09 3.25 3.96 13 4.22 3.81 +.21 -2.7 CTS N CTS .16 .5 29 39.20 21.55 134 34.55 501 35.70 33.90 -.85 +34.2 CUI Glbl Q CUI 4.35 2.14 31 2.29 211 2.31 2.20 +.04 -16.7 CURO Gp n N CURO 58 29.00 13.50 62 28.34 750 28.49 26.26 +1.57 +101.3 CVB Fncl Q CVBF .56 2.3 21 25.49 19.58 719 24.50 2721 24.57 24.08 +.28 +4.0tCVD Eqp Q CVV 14 13.50 5.25 70 5.72 410 7.19 5.25 -1.48 -50.8 CVR Engy N CVI 3.00f 8.4 47.67 17.08 391 35.67 5821 35.86 33.25 +.31 -4.2 CVR Ptrs N UAN .71e 20.1 4.20 2.58 123 3.54 768 3.56 3.32 +.09 +7.9 CVR Rfng N CVRR 2.95e 17 26.00 6.70 223 18.65 2252 19.60 18.15 -.45 +12.7 CVS Health N CVS 2.00 2.7 13 84.00 60.14 7145 73.68 40335 74.24 68.56 +4.63 +1.6 CWA Inco n N CWAI 26.93 24.45 24.87 1 24.87 24.82 +.06 -2.7 CabGS flt34 N GYB .83 3.7 23.50 21.60 1 22.39 8 22.40 22.28 +.25 -2.6tCabcoJCP97 N PFH 1.91 18.9 17.65 9.72 65 10.08 190 13.90 9.72 -2.86 -31.7 CabAT&T34 N GYC .83 3.6 24.00 21.30 3 22.96 4 22.96 22.51 +.16 +1.8sCableOne n N CABO 8.00f 1.0 40 797.00 597.40 80 788.04 262 805.06 769.83 +13.30 +12.0 Cabot N CBT 1.32 2.0 16 68.63 50.95 238 64.48 1790 64.83 62.76 -.05 +4.7 CabotMicro Q CCMP 1.60 1.5 33 123.76 68.00 831 108.99 2245 122.73 103.46 -12.11 +15.8 CabotO&G N COG .24 1.0 45 29.57 21.71 5164 23.60 27685 23.88 22.85 -.04 -17.5sCACI N CACI 16 191.73 118.10 249 187.20 1126 191.73 176.75 +7.05 +41.4 Cactus n N WHD 37.50 19.18 345 32.81 2262 34.65 31.41 -1.39 +62.0 CadencB n N CADE .60f 2.1 28 31.44 20.00 667 28.46 4050 28.95 27.35 +.45 +4.9 Cadence Q CDNS 45 46.99 35.49 964 45.18 7672 46.10 44.69 -.02 +8.0 Cadiz h Q CDZI 14.75 9.65 118 12.75 411 12.80 11.55 +.45 -10.5 CaesarStne Q CSTE .44e 2.5 37 30.45 12.50 214 17.55 1238 18.45 16.70 -.90 -20.2 CaesarsEnt Q CZR 14.50 8.55 13481 10.00 68038 10.10 9.20 +.20 -20.9 CafePress Q PRSS 2.30 1.12 9 1.32 49 1.40 1.27 -.01 -28.5 Cal-Maine Q CALM 2.52e 5.1 23 52.30 34.03 230 49.60 1642 50.25 47.90 +1.45 +11.6 Caladriu rs Q CLBS 11.65 2.63 30 4.95 104 5.19 4.79 -.10 +41.0 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 107 12.89 633 12.95 12.79 +.04 +8.8 CalaCvOp Q CHI 1.14 9.2 12.37 10.01 155 12.34 903 12.35 12.17 +.12 +10.3 CalaCv&Inc Q CCD 2.00 9.1 22.79 18.15 57 22.03 270 22.08 21.67 +.29 +9.8 CalaGDyIn Q CHW .84 9.3 9.87 8.50 96 8.99 653 9.08 8.88 -.06 -1.0 CalaGTR Q CGO 1.20 8.1 16.34 13.03 10 14.90 60 14.92 14.64 +.05 -1.1 CalaStrTR Q CSQ .99 7.5 13.34 11.00 209 13.23 1244 13.23 13.01 +.07 +9.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 55

CalAmp Q CAMP 30 25.45 17.52 238 23.42 1234 23.65 23.05 +.17 +9.3sCalavoGr h Q CVGW .95f .9 45 102.80 65.85 278 100.83 1113 102.80 96.90 +2.83 +19.5 CaledoMn n A CMCL .28 3.9 9.94 5.17 14 7.15 79 8.00 7.05 -1.30 -3.2sCaleres N CAL .28 .8 17 37.10 22.39 211 36.40 1469 37.10 35.04 +1.00 +8.7 CalifRes rs N CRC 48.85 6.47 1606 29.27 10688 34.86 27.33 -5.72 +50.6 CalifWtr N CWT .75 1.8 29 46.15 35.25 436 41.05 1104 41.20 39.85 +.55 -9.5 Calithera Q CALA 18.35 4.05 317 4.50 1970 4.75 4.40 +.05 -46.1 Calix N CALX 8.00 4.65 301 6.90 1453 7.20 6.75 +.05 +16.0 CallGolf N ELY .04 .2 48 23.60 12.64 1097 22.52 5365 22.77 22.18 +.17 +61.7 CallonPet N CPE 22 14.65 9.34 2808 10.75 25657 11.39 10.12 -.64 -11.5 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 5 52.71 12 53.00 52.13 -.07 +2.8 CalumetSp Q CLMT 9.95 5.65 215 6.78 1529 7.00 6.25 -.10 -12.0 Calyxt n Q CLXT 31.89 11.49 66 17.67 274 18.00 17.00 +.16 -19.8 CambLrn Q ABCD 1.36 10.4 42 13.77 4.99 233 13.08 1307 13.60 11.50 +1.05 +130.3 Cambrex N CBM 24 67.75 42.55 231 63.45 1300 63.80 60.15 +2.05 +32.2 CambriaYld N SYLD .49e 1.2 41.00 33.28 20 39.91 81 39.94 39.08 +.39 +4.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 25.09 17 25.09 24.44 -.04 -4.9tCambGblV N GVAL .54e 2.3 28.50 22.85 17 23.11 110 23.31 22.85 -.11 -9.8 CamGblMo N GMOM .56e 2.1 29.42 25.47 8 26.47 39 26.66 26.07 -.14 -3.3 CambGlAss A GAA .55e 2.1 28.60 26.35 3 26.65 26 26.87 26.41 -.15 -3.0tCambrEmS N EYLD 38.25 31.10 1 32.03 11 32.20 31.10 -.36 -7.7 CambEq n N CCOR 26.18 24.00 6 25.59 25 25.65 25.05 +.61 -.9 CambTail n N TAIL 24.68 20.34 1 20.50 12 20.91 20.50 -.18 -9.3 CamValMom N VAMO 28.07 23.10 7 26.07 17 26.39 25.68 -.03 +4.5 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 8 91.35 25 95.00 89.82 -3.00 +14.5 CamdnN s Q CAC 1.20 2.7 23 47.86 37.10 45 45.17 161 45.75 44.28 +.05 +7.2 CamdenPT N CPT 3.08 3.2 25 96.39 78.19 239 94.90 1729 94.95 92.01 +2.52 +3.1 Cameco g N CCJ .40 12.19 7.68 968 10.36 7391 10.83 10.21 -.41 +12.2 CampSp N CPB 1.40 3.3 13 54.37 32.63 3329 42.04 14232 42.81 40.73 +.69 -12.6 CampWrl n N CWH .54 2.7 47.62 18.16 4104 19.77 12030 22.13 19.76 +.10 -55.8sCamtek h Q CAMT .56 5.4 16 10.37 4.17 734 10.35 2133 10.75 9.15 +1.02 +80.9 Can-Fite A CANF 12 2.75 1.12 26 1.19 230 1.21 1.15 -.02 -19.6 CdaGoose n N GOOS 68.75 16.96 764 50.85 7131 54.90 49.68 -4.21 +61.1 CIBC g N CM 5.32 9 100.01 83.02 755 93.14 2298 93.24 90.55 +2.34 -4.4 CdnNR gs N CNI 1.82f 90.57 70.59 539 89.04 3412 89.34 87.34 +1.06 +7.9 CdnNRs gs N CNQ 1.34 38.20 29.20 1925 34.15 12276 35.09 33.38 -.71 -4.4sCP Rwy g N CP 2.60f 205.57 150.91 265 201.80 1768 205.57 199.54 -.82 +10.4 CdnSolar Q CSIQ 5 19.09 11.37 742 13.11 5534 14.25 12.30 -1.17 -22.2 CancrGen h Q CGIX 3.95 .82 137 1.06 944 1.14 .93 +.12 -42.7 CannaeHl n N CNNE 21.34 16.16 276 19.37 2216 19.50 16.93 +.52 +13.7 Canon N CAJ 40.67 31.23 216 31.83 1252 32.08 31.38 -.25 -14.9 CantelMed N CMD .17e .2 41 130.92 73.90 147 96.25 672 97.07 92.88 +.61 -6.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.15 2 14.90 6 15.72 14.60 -.60 -8.3 CpStarFn n Q CSTR .04p 50 22.22 16.54 9 17.66 89 18.31 17.50 -.22 -15.0 CapCtyBk Q CCBG .28 1.1 22 26.50 19.76 29 24.97 82 25.00 24.16 +.61 +8.8 CapOne N COF 1.60 1.6 16 106.50 76.98 1449 99.17 9809 99.44 95.75 +3.07 -.4 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 4 25.92 65 26.24 25.81 +.17 -1.0 CapOne pfD N COFpD 1.68 6.4 27.59 25.82 58 26.09 241 26.48 25.99 +.09 -2.7 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 25 26.17 144 26.41 26.01 +.28 -3.2 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 24 25.33 155 25.65 25.22 +.11 +.1 CpOne pf H N COFpH 27.19 25.12 18 25.76 154 26.08 25.66 +.19 -4.3 CapOne pfG N COFpG 25.55 23.25 26 24.77 168 25.00 24.63 +.23 -1.0 CapProd Q CPLP .32 10.6 17 3.71 2.98 114 3.02 1429 3.06 3.00 -.02 -10.1 CapSenL N CSU 16.72 7.18 265 7.52 1828 7.70 7.23 +.09 -44.3 CapSwst Q CSWC 1.16a 6.2 19 19.38 14.85 67 18.63 145 18.95 18.60 -.08 +12.6 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 27 8.70 271 8.75 8.53 -.02 +19.5 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 25.20 18 25.27 24.90 +.46 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 201 13.38 1498 13.41 13.12 +.23 -.2 CapInv n N CIC 10.10 9.60 9.84 0 9.84 9.84 -.03 +1.7 Capricor Q CAPR 4.25 .96 121 1.04 697 1.12 .97 -.06 -34.2 CapsteadM N CMO .64 7.6 13 9.98 8.01 509 8.38 4350 8.49 8.18 +.17 -3.1 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 12 25.10 92 25.20 25.06 +.04 -1.0 CpstnTur rs Q CPST 1.90 .58 340 1.20 5267 1.34 1.05 -.10 +55.8 CarGurus n Q CARG 56.17 25.85 658 50.00 4584 52.30 49.04 -1.87 +66.8 CaraThera Q CARA 22.29 11.11 293 18.92 3087 19.85 18.13 -.63 +54.6 CarboCer N CRR 12.69 6.05 256 7.76 1774 8.60 7.37 -.90 -23.8 CarbBlk n Q CBLK 35.00 19.76 149 21.67 1244 24.45 21.01 -2.42 -9.5 Carbonite Q CARB 41.25 18.55 312 39.40 2285 39.70 36.38 +1.35 +57.0 CardnlHlth N CAH 1.90 3.7 75.75 48.14 4778 51.90 18899 52.14 48.35 +3.50 -15.3 CardiovSys Q CSII 39.50 20.58 179 37.56 849 37.85 36.90 -.08 +58.5 Cardlytc n Q CDLX 25.71 11.10 343 20.62 1579 21.76 18.24 +.80 +54.2sCardtronic Q CATM 27 34.36 15.80 914 37.17 4406 37.48 29.65 +6.90 +100.7 CareTrust Q CTRE .82 4.5 36 19.82 12.73 1187 18.12 5389 18.18 17.31 +.74 +8.1 Care.com N CRCM 22.95 13.15 163 18.79 893 18.88 17.86 +.74 +4.2 CareDx h Q CDNA 18.05 1.48 380 17.28 2295 17.48 16.23 +.29 +135.4 CareerEd Q CECO .30f 1.8 19.07 8.50 225 16.63 1398 17.08 16.55 -.32 +37.7 Carlisle N CSL 1.48 1.2 21 127.06 92.09 423 125.17 1841 125.55 121.50 +.84 +10.1 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 297 23.35 2373 23.90 23.20 -.15 +2.0 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 24 24.01 181 24.13 23.91 -.12 -5.4 CarMax N KMX 19 81.67 57.05 794 73.63 5107 73.91 72.09 +.55 +14.8 Carnival N CCL 2.00 3.3 14 72.70 56.45 3421 60.58 19239 60.64 58.29 +.98 -8.7 CarnUK N CUK 1.80f 3.0 72.29 56.76 208 60.08 989 60.17 57.96 +.70 -9.4 CaroFin s Q CARO .24 .6 21 45.58 31.60 62 41.55 235 43.15 41.23 +.10 +11.8tCarolTrBk Q CART 30 10.00 7.40 0 8.00 9 8.42 7.40 -.40 -16.2 CarpTech N CRS .80f 1.4 44 61.49 37.01 106 56.74 1089 57.86 53.31 -.95 +11.3 CarrSrv N CSV .30 1.3 16 28.96 22.16 59 23.40 406 23.67 22.89 -.14 -9.0 Carrizo Q CRZO 47 31.57 11.10 2358 22.75 22326 24.86 21.66 -1.99 +6.9sCarrolsRst Q TAST 20 16.30 9.90 189 16.10 1169 16.30 15.35 +.55 +32.5 Cars.cm N CARS 32.94 20.94 340 27.16 3447 28.26 26.37 -.84 -5.8 Carters N CRI 1.80 1.6 17 129.00 83.84 413 109.15 2568 111.28 107.99 -.22 -7.1 Carvana A n N CVNA 56.10 12.17 688 55.42 3979 55.96 52.40 +1.36 +189.9 CarverBc lf Q CARV 56 11.94 2.01 25 5.58 228 6.10 4.56 +.03 +91.9tCasaSys n Q CASA 66 34.21 11.26 1264 12.48 10892 15.90 11.26 -3.14 -29.7 CasellaW Q CWST 29.75 15.50 100 27.92 619 28.99 27.85 -.98 +21.3 Caseys Q CASY 1.16f 1.0 31 128.51 90.42 199 114.64 1224 114.87 110.43 +3.80 +2.4 CassInfo Q CASS 1.04 1.5 35 74.49 53.23 15 71.47 131 71.76 67.49 +2.16 +22.8 CastleBr A ROX 1.69 .98 160 1.12 1164 1.21 1.12 -.08 -8.2tCastlightH N CSLT 5.95 2.85 1322 3.10 3498 3.10 2.65 +.10 -17.3 Catabasis n Q CATB 3.78 .61 136 .65 1448 .68 .63 -.02 -56.4 Catalent N CTLT 71 47.87 33.75 370 40.93 2765 41.06 39.93 +.81 -.4 CatalstB rs Q CBIO 37.00 3.11 199 10.33 966 10.51 9.93 +.27 -24.3 CatalystPh Q CPRX 4.51 2.18 288 2.90 2037 3.05 2.80 -.07 -25.8 Catasys n Q CATS 8.88 3.30 61 8.22 309 8.76 7.71 +.34 +119.2 CatchMTim N CTT .54 4.4 13.73 10.81 122 12.23 827 12.28 12.03 +.08 -6.9 Caterpillar N CAT 3.44f 2.5 17 173.19 112.69 6610 139.34 28111 140.21 129.43 +3.42 -11.6 CathayGen Q CATY .96 2.3 16 45.59 34.00 325 42.47 1323 42.51 41.38 +.53 +.7 CatoCp N CATO 1.32 5.7 23 26.88 10.76 290 23.30 1673 25.06 22.65 -1.24 +46.4sCavcoInd Q CVCO 35 236.70 123.10 49 235.90 193 238.23 222.50 +7.70 +54.6 CecoEnv Q CECE .30 3.4 9.42 4.00 119 8.79 873 9.18 8.46 +.17 +71.3 CedarF N FUN 3.56 6.7 14 70.82 50.10 292 53.00 1069 53.97 52.58 -.12 -18.4 CedarRlty N CDR .20 4.4 11 6.29 3.54 270 4.58 1181 4.59 4.39 +.13 -24.7 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 3 24.52 9 24.55 24.47 -.03 -3.0 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 4 23.05 19 23.05 22.60 +.25 -7.9 Cel-Sci rs A CVM 3.69 .82 1359 1.18 4971 1.20 .83 +.35 -37.6 Celanese N CE 2.16f 1.9 12 118.51 94.38 565 115.69 3756 117.58 112.98 -.82 +8.0 Celcuity n Q CELC 29.19 11.10 6 26.18 53 26.82 24.57 +1.17 +38.2 Celestic g N CLS 10 12.76 9.79 226 12.25 1645 12.36 12.10 +.04 +16.9 Celgene Q CELG 27 147.17 74.13 4119 90.37 27934 93.34 89.12 -.84 -13.4 Celgene rt Q CELGZ 2.65 .11 29 1.62 662 2.60 1.30 -.83 +67.0 Cellcom N CEL 6 10.62 5.43 3 5.72 31 6.00 5.52 +.01 -43.9tCelldexTh Q CLDX 3.26 .41 710 .42 5054 .44 .41 -.00 -85.2tCellectBio n Q APOP 13.50 4.40 78 4.97 226 5.30 4.40 -.03 -29.0tCellectar rs Q CLRB 20.40 2.52 150 3.00 1218 3.05 2.52 +.15 -78.1 Cellectis n Q CLLS 38.85 21.71 79 28.30 325 29.05 27.71 +.15 -2.9 CallularBio Q CBMG 23.00 8.50 11 19.15 106 20.95 18.80 -1.20 +70.2 Celsion rs Q CLSN 6.06 1.24 107 2.53 1932 2.82 2.28 -.20 -5.6 CelsiusH n Q CELH 7.00 3.05 35 4.59 248 4.61 4.16 +.35 -12.6 Celyad n Q CYAD 64.75 25.55 16 27.82 57 29.62 27.55 -1.63 -35.5 Cementos N CPAC .50e 4.5 14.11 10.90 2 11.01 10 11.41 11.01 -.26 -11.2 Cemex N CX .29t 9.54 5.72 4431 6.71 39477 7.10 6.53 -.28 -10.5 Cemig pf N CIG .08e 3.9 2.93 1.66 2655 2.03 16943 2.11 1.91 +.06 -1.5 Cemig N CIG/C .08e 4.4 3.16 1.58 1.81 1 1.81 1.81 -.05 -2.2tCemtrex rs Q CETX .02p 6 3.57 1.64 48 1.88 501 2.04 1.64 -.14 -26.2tCemtrx pf Q CETXP .58t 7.62 3.91 4.13 7 4.35 3.91 -.17 -18.4 CenovusE N CVE .20 7 11.52 7.09 4072 9.15 25019 10.01 8.77 -.78 +.2sCentene s N CNC 22 145.38 82.20 1054 143.71 7639 145.38 138.26 +5.22 +42.5 CntRsDvA Q CDEV 22.14 15.78 866 17.77 10599 18.75 17.29 -.74 -10.3 CC MLPInf N CEN 1.25 12.6 11.48 8.12 166 9.94 1154 10.20 9.60 -.11 -.2 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 3546 28.29 16611 28.49 27.79 +.16 -.2 CntrStBk Q CSFL .40 1.3 32.27 21.77 265 30.31 2041 30.54 29.84 +.30 +17.8 CentElBr B N EBR/B 9.06 3.43 194 4.79 237 4.87 4.18 +.38 -29.5 CentElecBr N EBR 7.86 3.14 80 4.16 730 4.38 3.76 +.16 -27.0tCEurMed Q CETV 5.20 3.40 143 3.45 623 3.60 3.40 -.05 -25.8tCnEurRusT N CEE .56e 2.5 28.32 22.29 7 22.78 43 23.20 22.29 +.09 -6.6 CentrlFedl Q CFBK 28 2.75 2.14 11 2.53 113 2.54 2.51 -.02 -8.0 CentGard lf Q CENT 21 45.02 33.20 62 39.51 920 41.03 38.62 -.44 +1.5 CenGrdA lf Q CENTA 41.97 32.20 377 36.11 2463 37.05 35.28 -.47 -4.2 CenPacFn N CPF .84 2.9 17 33.15 27.19 287 28.57 801 28.84 27.57 +.82 -4.2 CentSecur A CET 1.78e .7 29.00 24.15 31 28.55 174 28.72 28.01 +.23 +4.2 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 30 21.61 163 21.91 21.28 -.27 +7.1tCentrusEn A LEU 5.14 2.58 17 2.88 88 3.04 2.58 -.17 -28.2tCentAl Q CENX 18 24.77 11.04 2059 12.02 9903 12.62 11.04 -.13 -38.8 CntyBcMA Q CNBKA .48 .6 89.40 63.75 2 76.10 13 77.40 75.95 -.25 -2.7 CentCas Q CNTY 34 9.85 6.56 126 7.51 443 8.05 7.44 -.62 -17.7 CentCmtys N CCS 14 36.00 21.90 186 29.15 1264 30.65 28.85 -1.65 -6.3sCntryLink N CTL 2.16 9.2 11 23.40 13.16 10552 23.48 70449 23.78 21.38 +2.10 +40.8 CeragonN Q CRNT 4.15 1.64 170 3.37 1630 3.50 3.20 +.09 +70.2 Cerecor n Q CERC 5.74 .52 60 3.91 298 4.48 3.85 -.55 +22.2 CerdHCM n N CDAY 42.46 29.68 314 34.07 2899 35.99 32.55 -1.12 +11.6 Cerner Q CERN 33 73.86 52.05 1916 65.29 12437 65.43 62.98 +.11 -3.1 CerusCp Q CERS 8.05 2.26 595 6.89 3976 7.39 6.79 -.27 +103.8 Cervecer N CCU .35e 1.3 30.35 24.37 443 26.47 1229 27.07 26.20 -.17 -10.5tCescaTh h Q KOOL 6.44 .26 82 .28 1542 .38 .26 -.06 -90.6 Chaisma n Q CHMA 2.95 1.20 320 2.00 1170 2.18 1.55 +.25 +17.6 ChampO hrs Q CSBR 9.45 2.78 28 7.95 213 7.97 7.20 +.31 +104.9 Changyou Q CYOU 5 28.40 12.68 123 13.76 750 14.19 13.16 +.37 -44.6 ChannAdv N ECOM 15.63 8.30 110 13.15 476 14.00 12.95 -.55 +46.1 Chantic rs Q BURG 5.15 1.81 12 2.73 115 2.85 2.47 +.01 +3.6 CharahSol n N CHRA 12.00 6.28 74 7.46 1124 8.19 6.66 +.80 -37.8 CharlsCol h Q CTHR 1.60 .80 24 1.00 201 1.05 .93 -.03 -25.9 ChRvLab N CRL 24 130.66 96.70 314 121.13 2553 121.54 117.92 +.54 +10.7 ChartInds Q GTLS 51 80.31 32.54 93 77.00 1008 78.25 74.86 +.40 +64.3 ChartCm n Q CHTR 97 405.33 250.10 1029 299.64 8353 308.69 294.78 -2.81 -10.8 CharterFn Q CHFN .34f 1.4 24 26.01 15.81 130 24.45 487 24.59 24.07 +.24 +39.4 ChaseCorp A CCF .80f .6 37 131.35 90.20 12 123.25 66 124.50 120.95 +1.35 +2.3 ChathLTr N CLDT 1.32 6.1 30 23.91 17.90 230 21.75 1217 21.76 20.61 +.95 -4.4 ChkPoint Q CHKP 22 119.20 93.76 673 114.94 3437 115.08 112.00 +1.26 +10.9 CheckC nrs Q CHEK 24.00 3.08 16 3.37 363 3.67 3.18 +.15 -67.7 ChckPnt n Q CKPT 10.50 2.22 145 3.81 1050 4.17 3.50 +.07 -1.8 Cheesecake Q CAKE 1.32f 2.6 16 60.19 38.34 678 51.32 2760 51.48 49.05 +2.41 +6.5tCheetahM N CMCM 18.18 7.38 1110 9.10 5055 9.33 7.38 +.70 -24.7 ChefsWhs Q CHEF 58 31.90 16.15 130 28.90 713 29.25 28.30 +.05 +41.0sChegg N CHGG 30.23 13.52 1361 30.21 5031 30.25 28.81 +.70 +85.1sChembio Q CEMI 11.55 5.75 24 11.15 86 11.55 10.65 -.30 +36.0 Chemed N CHE 1.12 .4 28 335.99 186.09 92 318.20 593 320.06 312.25 +2.56 +30.9 ChemFinl Q CHFC 1.36f 2.3 18 59.83 43.61 264 57.94 1143 58.95 56.82 +.73 +8.4 ChemoCntx Q CCXI 41 15.08 5.42 174 11.03 1202 12.75 10.60 -.92 +85.4tChemours n N CC 1.00f 2.3 11 58.08 42.00 1231 43.07 6981 45.49 42.00 -1.69 -14.0 ChemungF Q CHMG 1.04 2.4 25 56.83 38.99 9 43.01 52 44.79 42.59 -1.28 -10.6 CheniereEn A LNG .56p 69.50 40.36 1890 61.53 10508 64.56 60.28 -1.29 +14.3sChenEnLP A CQP 2.24 5.9 39.97 26.41 285 37.74 2075 39.97 37.09 -1.41 +27.3 ChenEnHld A CQH 2.04f 7.0 29 33.59 24.03 101 29.21 453 31.09 28.92 -.61 +5.5 Cherokee h Q CHKE .20 26.9 4.80 .38 95 .74 1090 .90 .72 -.12 -60.8 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 87 18.43 419 18.47 17.85 +.44 +2.4 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 2 25.71 11 25.76 25.40 +.29 -.3 ChesEng N CHK 7 5.60 2.53 24209 4.31 137532 4.71 4.16 -.35 +8.8 ChesEn pfD N CHKpD 4.50 8.0 57.99 45.99 6 56.20 16 56.50 54.20 +.34 +13.1 ChesGranW N CHKR .32e 18.0 1 2.50 1.20 163 1.75 1034 1.85 1.70 +.06 -5.4 ChespkLdg N CHSP 1.60 4.9 34 32.95 24.44 194 32.51 930 32.52 30.99 +1.27 +20.0 ChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 50 85.35 215 86.20 81.20 +4.15 +8.7 Chevron N CVX 4.48 3.8 52 133.88 105.30 6109 117.80 29854 123.68 117.09 -5.54 -5.9 ChiRivet A CVR .84 2.6 35.00 26.50 1 31.96 6 32.08 31.06 +.85 +.5 ChkSoup n Q CSSE .45p 13.26 6.19 7 9.07 67 9.65 8.77 -.06 +.8 ChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 0 24.90 6 25.00 24.78 Chicos N CHS .34 3.4 13 10.90 6.96 1409 10.07 10287 10.44 9.62 +.38 +14.2 ChildPlace Q PLCE 2.00 1.5 30 161.65 98.20 361 131.65 2250 135.00 127.06 +1.80 -9.4 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 882 18.81 3775 18.82 18.34 +.41 +1.8 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 13 26.00 45 26.05 25.83 +.14 +.7 Chimer pfB N CIMpB 2.00 7.6 26.47 24.88 17 26.15 61 26.25 25.98 +.08 +1.4tChimerix Q CMRX 5.94 3.96 101 4.05 451 4.38 3.96 -.33 -12.5 ChAdvCns Q CADC 10.20 1.55 3 5.50 40 6.10 5.10 -.35 +27.9tChinaAuto Q CAAS 6 5.90 3.64 15 3.75 108 3.94 3.64 -.09 -21.9 ChinaBio Q CBPO 24 107.44 71.85 170 91.99 1762 95.50 89.31 -1.37 +16.8 ChinCer rs Q CCCL 4.28 1.25 22 1.40 127 1.59 1.32 -.18 -41.4 ChiCmCr h Q GLG 4.00 .46 23 .59 82 .60 .53 +.01 -57.2 ChiCustR n Q CCRC 35.10 7.90 19 8.54 114 8.83 8.08 -.06 -49.9 ChinaDEd N DL .45e 10 10.71 6.61 29 8.44 122 8.58 7.77 +.24 -9.0 ChinaEAir N CEA 45.33 24.44 32 28.28 126 29.47 26.78 -1.58 -21.7 ChiFnOnl Q JRJC 4.14 1.58 9 1.88 88 1.96 1.82 -.08 -29.9tChinaFd N CHN .55e 2.8 24.76 19.16 16 19.57 65 20.08 19.16 -.63 -9.6tChinaGreen N CGA .10e 9.1 2 2.11 1.08 61 1.10 357 1.15 .95 +.00 -11.1 ChinaHGS Q HGSH 2 4.48 1.18 25 1.39 371 1.57 1.29 +.00 +13.2 ChnaIntNt n Q CIFS 66.10 12.02 49 14.59 207 15.47 14.10 -.55 -65.2 ChinaJJ h Q CJJD 1.79 1.17 38 1.17 103 1.35 1.17 -.09 -5.6tChinLend h Q CLDC .32e 29.1 7.75 .92 266 1.10 1078 1.25 .92 +.02 -64.6tChinaLife s N LFC .14e 1.2 17.85 11.52 432 11.87 2435 12.15 11.52 -.24 -24.0 ChinaMble N CHL 3.50e 7.4 56.65 43.25 995 47.21 4549 47.24 44.73 +1.80 -6.6 ChinaNRes Q CHNR 4.23 1.88 3 1.97 114 2.08 1.91 +.02 -26.4tChiNBorun N BORN 2 1.57 1.08 40 1.08 83 1.14 1.08 -.06 -13.9tChOnlEd n N COE 18.66 8.80 3 9.46 24 9.89 8.77 -.42 -24.3 ChinaPet N SNP 3.73e 4.0 105.61 69.60 80 92.84 618 94.28 90.10 -.66 +26.5 ChinaPhH A CPHI 1.45 .15 80 .22 725 .26 .22 -.02 +25.0 ChinRap n N XRF 12.86 1.60 597 2.89 2295 3.00 1.65 +1.18 -49.5 ChiRecy rs Q CREG 9.39 .95 910 1.28 1536 1.50 1.18 +.04 -54.3tChinaSoAir N ZNH .64e 2.0 70.52 29.63 55 31.49 368 33.20 29.63 -1.95 -39.2 ChnaTcF rs Q CNTF 4.07 1.75 3 2.11 58 2.11 1.96 +.06 -18.6 ChinaTel N CHA 1.21e 2.6 53.78 41.28 57 46.09 220 46.09 44.20 +.58 -2.9tChinaUni N CHU 16.55 11.25 386 11.60 1471 11.96 11.25 -.56 -14.3 ChXDPlas Q CXDC 2 5.00 3.13 0 3.35 29 3.60 3.35 -.25 -27.2 ChinaYuch N CYD .73e 3.8 6 27.98 16.85 93 19.11 239 19.31 18.01 +.58 -20.4 ChiCache lf Q CCIH 4.75 .72 341 1.17 669 1.29 1.10 -.01 -30.9 ChinaNt rs Q CNET 11.90 .90 3995 2.40 4269 2.51 1.81 +.28 +120.2 ChipMOS Q IMOS 1.97e 14.5 18 21.90 13.49 50 13.58 173 14.44 13.49 -1.04 -23.1sChipotle N CMG 530.68 247.52 724 510.44 6161 530.68 481.25 +24.97 +76.6 ChoiceHtls N CHH .86 1.1 38 85.35 59.90 213 76.75 1464 77.50 75.40 +.05 -1.1 ChrisBnk N CBK 1.54 .75 86 .91 227 .94 .89 -.03 -28.3 ChromaDx n Q CDXC 7.24 3.05 129 4.61 1202 4.84 4.25 +.09 -21.6 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1125 134.04 8577 135.94 131.81 -1.85 -8.3 ChungTel N CHT 1.29e 3.7 39.33 33.54 73 34.56 436 34.66 34.23 -.03 -2.5 ChurchDwt s N CHD .87f 1.5 58.03 43.21 1304 57.15 6916 57.29 55.30 +1.41 +13.9 ChrchllD Q CHDN 1.52f .5 33 314.60 185.80 36 278.95 293 287.25 270.61 -1.20 +19.9 ChuysHldg Q CHUY 29 34.10 18.00 162 27.55 819 27.90 25.95 +1.40 -1.8 CideraTh n Q CDTX 8.80 3.65 56 4.35 431 4.59 4.15 -.20 -36.0 CienaCorp N CIEN 6 27.73 19.40 1337 26.58 6348 26.62 25.71 +.49 +27.0 Cigna N CI .04 18 227.13 163.02 1712 188.34 13348 189.38 180.13 +5.06 -7.3tCimarex N XEC .64 .8 12 130.16 80.53 1195 82.25 8276 89.66 80.53 -7.58 -32.6 Cimpress Q CMPR 171.76 87.40 92 138.15 750 145.26 136.18 -5.99 +15.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 4 49.08 8 49.50 48.27 -.17 -3.8 CinciBell rs N CBB 57 22.20 9.90 369 13.00 2322 13.05 11.45 +1.45 -37.6 CinnFin Q CINF 2.12 2.8 22 79.92 66.33 306 75.75 1669 75.91 73.59 +1.36 +1.0 Cinedigm rs Q CIDM 1.81 1.11 11 1.39 125 1.55 1.32 -.13 -7.3 Cinemark N CNK 1.28f 3.5 16 44.00 32.03 788 36.44 5710 37.55 35.90 -.34 +4.7 CinerRes N CINR 2.27 8.4 11 29.36 23.38 3 27.10 24 27.54 26.85 -.20 +7.9sCintas Q CTAS 1.62f .8 37 213.02 130.17 417 212.78 2122 213.10 208.46 +1.79 +36.5 Circor N CIR .15 .3 27 56.37 35.16 60 44.89 407 45.01 42.88 +.62 -7.8 Cirrus Q CRUS 16 59.09 34.78 912 42.83 4218 43.18 40.91 +.70 -17.4 Cisco Q CSCO 1.32f 2.9 23 46.37 30.36 22513 45.87 138477 46.09 43.01 +2.09 +19.8sCision N CISN 44 17.28 11.03 160 16.62 1877 17.28 15.82 +.72 +40.0 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 71 30.13 305 30.69 28.47 +1.18 +13.9tCitGBP Dl n N UGBP 32.62 19.06 1 19.40 6 19.79 19.06 -.10 -26.7sCiti GBP n N DGBP 30.45 18.65 29.97 2 30.45 29.42 +.28 +40.6tCitEUR Dl n N UEUR 31.62 19.65 1 20.39 13 20.47 19.65 -.06 -26.0sCiti EUR n N DEUR 30.00 18.78 4 28.55 24 30.00 28.55 -.38 +24.5sCiti AUD n N DAUD 28.90 18.62 28.62 3 28.90 27.76 +.96 +43.1 CitAUD Dl n N UAUD 32.65 21.25 22.38 -16.2 Citi JPY n N DJPY 25.15 18.17 0 23.29 1 23.29 23.29 -.04 +2.1 CitJPY Dl n N UJPY 39.22 23.90 25.86 0 25.86 25.86 +.07 -11.5 Citigp pfN N CpN 1.97 7.3 27.80 26.03 37 27.12 340 27.27 27.09 -.08 -1.3 CgpVelLCrd N UWT 45.10 12.13 2078 31.14 15243 34.95 29.44 -2.86 +27.1 CgpVelICrd N DWT 32.84 5.81 3003 7.79 27484 8.21 6.98 +.59 -44.6 Citigroup N C 1.80f 2.6 12 80.70 64.38 10063 69.67 73757 70.36 68.08 -.59 -6.4 Citigrp pfC N CpC 1.45 5.7 25.99 24.70 32 25.36 116 25.38 25.21 +.12 -.4 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 146 28.10 494 28.10 27.94 +.05 -2.6 Citigp pfK N CpK 1.72 6.2 29.38 26.85 23 27.64 244 27.64 27.35 +.24 -3.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 10 26.24 171 26.27 25.97 +.20 -2.6 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 23 25.76 111 25.78 25.59 +.17 -3.0 CitiusPh n Q CTXR 5.49 1.12 187 1.48 1022 1.80 1.22 +.08 -61.1 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 21 27.55 67 28.00 27.25 -.07 +14.8 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 3 14.00 16 14.25 14.00 -.20 +3.7 CitizFincl N CFG .52 1.3 11 48.23 31.51 2259 40.69 15911 40.77 39.62 +.42 -3.1 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 0 26.16 1 26.16 26.14 +.11 +9.0 CitizHold Q CIZN .96 4.1 17 25.90 21.18 0 23.15 16 23.75 23.00 -.11 +.2 CitizInc N CIA 8.70 6.67 40 7.60 189 7.81 7.53 -.16 +3.4 CitrixSy s Q CTXS 31 116.82 73.34 2407 110.86 7917 112.50 109.12 -.58 +26.0 CtyHld Q CHCO 1.84 2.3 23 82.75 58.80 38 81.61 189 81.85 79.46 +1.31 +21.0 CityOffce g N CIO .94 10 13.93 10.03 2644 12.92 3754 13.02 12.70 +.15 -.7 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.84 12 24.85 24.60 +.19 -1.4 Civeo N CVEO 4.64 1.57 159 3.77 1741 3.90 3.64 -.03 +38.1 CivistaBcsh Q CIVB .28 1.1 19 25.88 19.06 43 25.02 110 25.04 24.25 +.45 +13.7 CivitasSolu N CIVI 28 19.90 11.15 84 16.25 266 16.55 15.80 +.05 -5.0sClarus Q CLAR .03p 10.65 5.20 301 10.85 1046 10.95 9.60 +1.28 +38.2 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 3 16.15 9 16.15 15.08 -.05 -3.0 CleanEngy Q CLNE 4.05 1.31 1274 2.81 7100 2.85 2.58 +.11 +38.4 CleanHarb N CLH 64.71 44.75 250 63.45 1576 63.72 61.55 +1.52 +17.1 ClearChan N CCO 5.35 3.60 110 4.65 380 4.70 4.35 +.20 +1.1 ClrBrEnTR N CTR 1.35e 11.3 13.18 9.50 124 11.95 377 12.16 11.42 -.17 +2.8tClearOne Q CLRO .28 11.5 9.95 2.06 17 2.44 423 2.75 2.06 +.04 -72.7 ClrAllCGr n Q CACG 31.45 24.97 3 30.78 176 31.03 30.40 -.00 +10.5 ClrLgCap n N LRGE 33.55 26.78 1 32.89 4 33.26 32.89 -.25 +11.9 ClrDvStr n Q YLDE 29.07 25.67 28.49 +3.0 ClrbrgMLP N CBA .80m 9.7 9.58 6.53 103 8.29 529 8.48 8.05 -.16 +.1 ClearEnFd N CEM 1.76f 11.6 17.36 12.10 154 15.21 659 15.55 14.80 -.22 -.4 ClrbEOpFd N EMO 1.47e 12.3 13.36 9.56 74 11.95 324 12.22 11.66 -.18 +1.3 Clearfield Q CLFD 29 15.30 10.35 9 12.85 98 13.35 12.65 -.70 +4.9 ClearsBio n Q CLSD 15.33 5.30 141 6.77 1291 7.59 6.48 -.82 -3.3 ClearSign Q CLIR 4.70 1.65 31 2.15 654 2.25 1.85 +.23 -40.3 ClearwPpr N CLW 15 50.60 21.55 202 28.00 951 28.20 24.50 +3.30 -38.3 ClemPhr n Q CMTA 20.15 8.10 84 9.76 306 10.16 8.11 +.76 -48.6tCleBio hrs Q CBLI 4.25 1.85 28 1.85 360 2.62 1.85 -.31 -53.9 ClevCliffs N CLF 7 11.44 5.60 6507 9.86 52691 10.40 9.42 -.46 +36.8sClipRlty n N CLPR .38 12.64 7.62 118 12.14 368 12.64 10.56 +1.60 +21.5 Clorox N CLX 3.84 2.6 24 150.40 113.57 793 147.53 4371 147.68 139.26 +7.32 -.8tCloudPeak N CLD 5.70 2.22 385 2.37 2854 2.65 2.22 -.25 -46.7 Cloudera n N CLDR 22.43 12.57 678 13.59 5105 14.23 13.37 -.47 -17.7 CloughGA A GLV 1.44 11.2 14.39 12.25 64 12.86 180 12.92 12.51 +.30 -3.6sCloughGEq A GLQ 1.38 9.3 15.09 12.71 52 14.77 278 15.09 14.64 -.16 +10.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 109 11.32 667 11.44 11.20 -.04 +4.0 ClovisOnc Q CLVS 86.26 33.85 514 35.25 4305 35.77 33.93 +.48 -48.2 CoDiagn n Q CODX 6.85 1.45 44 3.27 153 3.59 3.00 -.23 +23.9 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 304 22.41 1624 22.47 22.04 +.20 +12.1 CoStar Q CSGP 88 446.96 255.41 68 430.44 509 435.75 427.05 +1.83 +45.0 CoastFn n Q CCB 16.75 15.50 16 16.14 74 16.25 15.93 +.01 -1.6 CoastwayB Q CWAY 75 27.95 19.55 1 27.80 11 27.80 27.75 +.05 +31.1 CCFemsa N KOF 1.75e 2.8 86.51 54.53 170 62.53 584 63.02 58.79 +2.55 -10.2 CocaBtl Q COKE 1.00 .6 44 230.00 125.08 77 174.81 608 175.94 157.04 +14.10 -18.8 CocaCola N KO 1.56 3.3 88 48.62 41.45 8465 46.60 48431 46.73 45.65 +.52 +1.6 CocaCEur n N CCE 1.04 2.4 44.35 36.17 800 42.76 6597 42.95 41.64 +.54 +7.3 CocrystP n Q COCP 6.45 1.61 17 4.14 164 4.16 3.50 +.39 -10.1 CodaOct n Q CODA 8.44 3.28 49 4.20 155 4.50 3.91 -.34 -12.0 Codexis Q CDXS 16.80 5.10 286 15.05 1317 15.55 14.35 +.05 +80.2 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 6 31.36 48 31.94 30.32 -.49 +13.9tCoeur N CDE 51 9.87 5.47 5065 5.62 19508 6.34 5.45 -.74 -25.1 CoffeeH Q JVA 37 5.75 3.65 7 4.83 79 5.06 4.57 -.25 +13.4 CogentC Q CCOI 2.08f 3.9 57.65 35.75 190 52.70 1048 54.10 50.50 +2.59 +16.3 Cognex s Q CGNX .18 .3 40 72.99 39.90 531 52.43 5288 52.80 51.40 -.19 -14.3 CognizTch Q CTSH .80 1.1 24 85.10 69.24 3337 75.56 17404 76.46 74.13 +6.4 CohBar n Q CWBR 10.79 4.44 133 5.60 916 7.35 5.51 -1.24 +12.7 Cohen n A COHN .80 8.2 12.00 7.50 1 9.74 5 10.00 9.38 +.27 +21.4 CohSClosed N FOF 1.04 7.9 13.52 11.60 42 13.22 171 13.35 13.17 -.09 -.7 CohStGlbI N INB 1.12 11.7 10.44 9.05 34 9.59 333 9.65 9.42 +.06 -2.9 Cohen&Str N CNS 1.32 3.1 19 47.83 36.29 157 42.08 565 42.62 41.21 +.72 -11.0 CohStInfra N UTF 1.60 6.8 24.61 20.88 145 23.54 673 23.54 23.11 +.28 -1.9tC&SLtDP&I N LDP 1.87 7.6 27.25 24.72 59 24.76 284 24.98 24.72 -.13 -5.0 C&SIncEgy N MIE 1.32 12.1 11.40 8.86 57 10.89 399 11.24 10.65 -.26 +6.2 CohStQIR N RQI .96 7.7 12.93 10.55 282 12.54 1085 12.58 12.10 +.35 -.9 CohStRE N RNP 1.48 7.4 21.98 17.91 88 19.91 432 19.94 19.43 +.41 -6.4 CohStSelPf N PSF 2.06 7.3 29.03 25.16 19 28.22 92 28.22 27.66 +.43 -.1 CohenStTR N RFI .96 7.5 12.87 11.50 43 12.83 234 12.84 12.51 +.26 +.5 Coherent Q COHR 26 329.00 145.66 365 181.18 1615 184.62 175.33 +.98 -35.8 CoherusBio Q CHRS 19.60 8.05 357 19.00 1814 19.50 18.30 +115.9sCohu Q COHU .24 .9 25 27.83 17.11 219 25.73 961 27.83 25.16 -.44 +17.2 Colfax N CFX 24 43.29 28.80 646 32.69 2760 32.99 30.46 +.46 -17.5 ColgPalm N CL 1.68 2.5 24 77.91 61.28 3513 67.50 16754 67.59 65.01 +2.07 -10.5 CollPlant n Q CLGN 8.99 4.70 8 5.67 47 5.94 5.30 +.17 -36.6tCllctUnv Q CLCT .70 5.3 10 30.82 13.10 64 13.15 175 13.60 13.00 -.35 -54.1 Collegium n Q COLL 29.90 9.01 408 16.84 2711 18.89 15.50 -1.19 -8.8 Colliers Q CIGI .10 .1 27 83.80 46.60 28 79.95 114 81.03 76.75 +.90 +32.5 ColonyBk Q CBAN .20 1.2 11 19.50 11.10 0 17.20 11 17.75 17.20 -.20 +17.8 ColonCap N CLNS 13.73 5.28 1338 6.13 10531 6.18 6.01 +.07 -46.3 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 10 25.50 35 25.81 25.31 +.19 +.3 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 14 25.94 45 26.00 25.86 -.01 -2.4 ColCap pfG N CLNSpG 1.88 7.7 26.68 22.49 2 24.32 6 24.44 24.06 +.18 -3.3 ColCap pfJ N CLNSpJ 24.84 21.48 12 23.55 74 23.70 23.43 -.14 -4.1 ColCap pfI N CLNSpI 1.79 7.6 25.75 21.81 6 23.61 104 23.99 23.48 +.08 -6.2 ColCap pfH N CLNSpH 1.78 7.5 25.89 21.61 24 23.71 89 23.85 23.52 -.08 -5.2 ColBnkg Q COLB 1.04 2.4 22 48.06 35.67 187 42.46 1025 42.96 41.69 +.49 -2.3 Col Sust n N ESGW 32.13 27.20 29.30 1 29.58 29.25 -.74 -2.9 Col SusInt n N ESGN 32.31 27.17 2 28.18 6 28.24 27.83 -.28 -7.8 Col SusUS n N ESGS 32.51 28.62 30.04 3 30.15 29.77 +.08 +1.5 ColumFn n Q CLBK 17.73 15.30 59 16.91 709 17.00 16.68 +.06 +9.7 Col Bey N BBRC .50e 2.9 20.47 16.95 4 17.54 30 17.78 17.38 -.36 -4.8 ColEmxChi N XCEM 30.22 24.42 1 25.11 11 25.32 24.60 -.24 -9.3 ColQualDv N HILO .32e 2.3 17.10 13.72 14.18 13 14.50 14.04 -.41 -10.8tCol EMCns N ECON .10e .4 29.87 22.59 67 23.10 856 23.60 22.59 -.63 -17.9 Col IndiaC N INCO .03e .1 51.06 41.41 7 47.48 48 47.70 45.44 +.48 -4.3 Col IndiaInf N INXX .10e .8 16.79 11.99 6 12.91 32 12.92 12.47 -.01 -18.6 Col IndSC N SCIN .17e 1.0 25.98 16.18 6 17.84 10 17.84 17.10 +.08 -23.9 ColumbPT N CXP .80 3.4 14 23.55 19.55 201 23.43 1657 23.44 22.68 +.48 +2.1 ColSelTec N STK .92a 4.3 24.58 20.09 88 21.43 425 21.68 20.92 -.10 -3.7 ColuSprtw Q COLM .88 1.0 31 95.58 54.89 415 90.87 1518 91.75 89.19 +.96 +26.4 Colmbus Q CMCO .20 .5 45.85 30.30 74 40.12 633 41.07 39.05 -.71 +.4tcomScore n Q SCOR 25.69 18.36 99 18.74 737 20.11 18.36 -.84 -23.4 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 12079 35.60 75368 35.85 34.67 +.52 -10.8 Comcst29 N CCZ 1.58e 3.0 64.00 50.30 52.50 0 52.50 51.27 -.76 -16.5 Comerica N CMA 2.40f 2.4 17 102.66 64.04 1194 99.23 7564 99.57 96.14 +2.09 +14.3 ComfrtS N FIX .34f .6 35 59.05 32.45 673 55.85 2442 56.50 54.30 +.55 +27.9 CommScpe Q COMM 31 41.60 26.29 1055 30.88 3780 31.75 30.46 -.69 -18.4 ComndSec A MOC 3.55 1.20 5 1.83 30 1.85 1.66 +.01 -40.4sCmcBMO Q CBSH .94f 1.3 20 71.21 49.43 497 71.12 2058 71.26 68.87 +1.70 +27.4 CmcBc pfB Q CBSHP 1.50 5.9 27.22 25.00 17 25.48 38 26.00 25.40 -.02 -3.3 CmclMtls N CMC .48 2.2 44 26.72 17.05 606 21.44 5420 22.58 20.43 -.25 +.6 CmclVehcl Q CVGI 39 13.90 5.55 301 9.24 1073 9.65 8.81 +.20 -13.6 CommSys Q JCS .16 4.5 4.79 3.18 13 3.52 99 3.60 3.25 +.09 -1.2sCmtyBkSy N CBU 1.52f 2.3 18 65.58 48.89 181 65.79 756 65.85 63.33 +2.12 +22.4 CmtyBkTr Q ESXB 23 10.05 7.90 41 8.85 117 9.40 8.75 -.30 +8.6 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.70 11 33.61 29 34.76 33.60 -.59 -12.2 CommuFt n Q CFBI 13.91 10.53 2 11.56 8 11.69 11.44 -.14 -.4 CmtyHlt N CYH 7.93 2.66 1910 3.41 10617 3.44 3.04 +.32 -20.0 CmtyHlt rt Q CYHHZ .04 .01 318 .02 1896 .03 .02 -.00 +242.9sCmtyHcT n N CHCT 1.61f 5.1 85 32.81 22.41 586 31.53 1445 32.81 31.24 +.01 +12.2 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 25 50.10 190 50.20 48.70 +1.05 +6.4 CmtyWest Q CWBC .20 1.7 18 12.97 10.05 0 11.95 8 12.20 11.90 -.19 +12.2 CommVlt Q CVLT 72.65 48.35 159 65.00 1339 67.90 64.05 -2.25 +23.8 CBD-Pao N CBD .08e .4 25.90 18.36 534 20.45 2791 20.86 19.75 +.29 -13.2 CompDivHd N CODI 1.44 8.2 18.35 14.60 106 17.65 360 17.70 17.50 +.05 +4.1 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 12 22.45 27 22.48 22.25 +.10 -9.0 CompssMn N CMP 2.88 4.7 21 76.65 56.50 328 61.15 2355 63.40 59.95 -2.15 -15.4 Compugn Q CGEN 5.00 2.25 219 3.50 732 3.65 3.00 +.45 +40.0 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 647 27.10 1364 27.80 26.25 +.75 -9.8 CmpTask Q CTG .24 4.0 9.62 4.90 89 5.95 172 6.04 5.61 +.19 +16.7 Compx A CIX .20 1.5 13 16.50 11.95 1 13.35 9 13.82 13.00 -.40 +.4 CmstkH rs Q CHCI 6.58 1.20 47 2.83 106 3.04 2.51 +.20 +66.5tComstkM rs A LODE 1.02 .15 753 .15 2084 .19 .15 -.04 -61.5 ComstkRs rs N CRK 12.32 4.01 405 8.70 2370 9.32 8.12 -.03 +2.8sComtech Q CMTL .40 1.1 29 35.38 17.11 130 35.68 354 35.72 34.13 +1.15 +61.3 ConAgra N CAG .85 2.3 18 39.43 32.16 6285 37.48 26445 37.62 36.28 +.83 -.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 56

ConatusPh Q CNAT 19 7.95 3.22 132 3.96 733 4.08 3.85 -.09 -14.3 ConcertPh Q CNCE 30.71 13.57 91 15.93 579 17.00 15.27 -.48 -38.4 ConchoRes N CXO 20 163.11 106.73 2251 135.05 10832 138.64 128.97 -2.68 -10.1 ConcdMed N CCM 4.29 2.46 3 3.46 27 3.70 3.29 -.29 +3.9 CondHos rs A CDOR .78e 7.4 21 10.99 8.13 3 10.50 23 10.62 10.42 -.09 +5.5sConduent n N CNDT 21.26 14.95 1301 21.38 9628 21.54 19.62 +1.35 +32.3 Conformis n Q CFMS 4.17 .88 152 .91 1143 .99 .88 -.06 -61.8 ConiferH n Q CNFR 7.20 5.00 0 6.74 6 6.74 6.45 +.29 +16.2 Conmed Q CNMD .80 1.0 27 83.49 48.03 115 77.71 622 78.09 76.01 +1.29 +52.5 Conns Q CONN 51 38.55 16.55 260 34.55 1395 35.50 32.75 +.20 -2.8 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 103 24.95 616 25.40 24.78 -.35 -3.1 ConnWtrSv Q CTWS 1.25f 1.8 43 69.80 48.86 84 69.00 341 69.50 67.18 -.25 +20.2 ConocoPhil N COP 1.14f 1.6 56 73.76 42.27 4418 69.77 27524 72.69 67.71 -2.17 +27.1 ConsolCom Q CNSL 1.55 12.8 20.72 10.31 490 12.07 2650 12.07 11.18 +.81 -1.0 ConEd N ED 2.86 3.5 17 89.70 71.12 1986 81.17 10444 81.27 78.12 +3.22 -4.4 CnsTom A CTO .28f .4 7 67.97 51.02 8 64.05 60 65.94 63.20 +.68 +.9 ConsolWtr Q CWCO .34 2.5 41 15.35 11.20 18 13.80 120 13.90 13.30 +.40 +10.3 ConstAlph n Q CNAC 10.10 9.55 1 10.07 330 10.07 10.03 +3.3 ConstAl rt Q CNACR .95 .25 0 .60 3 .60 .60 +.00 +93.5 ConstellA N STZ 2.96f 1.5 16 236.62 195.89 3634 203.93 24763 222.22 198.85 -9.37 -10.8 ConstellB N STZ/B 2.68f 1.3 20 234.00 191.29 1 203.41 4 221.05 200.56 -10.90 -10.6 ConstPh n Q CNST 12.21 9.00 11 10.45 321 11.03 9.30 +.60 -9.1 Constellm N CSTM 14.10 9.08 588 11.30 3687 12.23 11.07 -.95 +1.3 ConstPrt n Q ROAD 14.06 10.31 14 12.04 333 12.19 11.07 +.93 -.5 ConsuPtf Q CPSS 5 4.86 3.18 11 3.41 199 3.60 3.20 -.01 -17.8 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 102.80 2 103.25 102.05 -.23 -1.1sContainStr N TCS 23 12.42 3.53 347 11.28 2457 12.42 10.80 -.10 +138.0 Contango A MCF 6.92 2.22 875 6.02 3147 6.08 4.37 +1.34 +27.8sContlBldg N CBPX 22 39.03 21.40 363 38.90 2269 39.03 37.45 +1.25 +38.2 ContMatls A CUO 24.60 15.50 3 17.15 24 17.15 15.50 +.85 -9.7 ContlRescs N CLR 54 69.91 32.04 1411 63.00 8491 65.28 60.96 -1.78 +18.9 ContraFect Q CFRX 2.93 .80 81 1.94 528 2.09 1.90 -.09 +92.1tContraV rs Q CTRV 6.60 .61 76 .66 847 .71 .61 -.06 -77.1 Control4 Q CTRL 46 35.99 20.50 236 32.28 1551 32.78 31.18 -.03 +8.5 ConvrgOn n Q CVON .08 .9 10.83 8.01 24 9.34 129 9.46 9.05 +.10 -6.4 Cnvrgys N CVG .44f 1.8 21 26.72 21.13 845 24.52 4818 24.72 24.19 +.16 +4.3 CoolHl rs Q AWSM 13.45 2.70 37 3.82 304 4.25 3.58 -.47 -46.8 CooperCo N COO .06 98 261.71 216.47 224 257.63 1214 258.75 250.00 +4.37 +18.2 CooperTire N CTB .42 1.4 36 40.78 22.58 485 29.75 2559 30.20 28.65 -.30 -15.8 CooperStd N CPS 15 146.78 97.70 199 138.11 638 140.22 134.25 +1.81 +12.7 CopaHold N CPA 3.48 4.1 10 141.34 81.51 458 85.40 2566 89.53 82.80 +2.56 -36.3sCopart s Q CPRT 39 60.93 31.14 777 60.98 5605 61.10 58.80 +.75 +41.2tCopel N ELP .26e 4.9 9.69 4.86 764 5.33 3547 5.41 4.86 +.35 -30.1 CorbusPhm Q CRBP 9.96 4.50 208 4.85 1112 5.10 4.65 -.15 -31.7 Corcept Q CORT 13 25.96 11.55 1697 12.92 10459 13.50 12.00 -.34 -28.5 CoreLabs N CLB 2.20 2.0 61 130.34 86.55 175 110.07 1409 113.91 107.54 -2.83 +.5 CoreMold A CMT .05 23.85 9.02 90 9.75 331 10.40 9.25 +.35 -55.1 CoreMrk s Q CORE .40 1.2 37 34.79 17.10 304 33.61 2305 34.19 31.51 +2.07 +6.4tCorePtLd n N CPLG 28.30 21.19 531 22.48 5716 25.35 21.19 -2.68 -19.4 Corecivic N CXW 1.72 6.8 15 27.50 18.61 502 25.27 3637 25.53 24.24 -.10 +12.3 CoreLogic N CLGX 21 55.79 42.00 887 49.83 3453 50.23 48.71 +.75 +7.8 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 34 25.14 72 25.57 25.01 +.16 -2.3 CorEnInf rs N CORR 3.00 7.8 16 39.46 31.50 60 38.23 424 39.24 37.92 +.89 +.1 CoreSite N COR 4.12f 3.6 43 120.85 89.76 247 115.45 1224 115.65 112.00 +3.28 +1.4 Corindus n A CVRS 1.97 .66 302 .92 3285 .97 .86 -8.9 Corium Q CORI 13.93 7.17 242 8.93 2150 9.66 8.45 +.28 -7.1 CorMedix A CRMD .80 .17 2027 .45 17028 .62 .44 -.14 -10.4 CorOnDem Q CSOD 55.31 33.57 359 53.89 1863 54.38 51.12 +.36 +52.5 CrnstTotR A CRF 3.35 23.8 16.22 13.42 157 14.06 1467 14.44 14.01 -.04 -8.0 CrnrstnStr A CLM 3.40 24.1 16.24 13.10 530 14.10 3387 14.45 13.93 -.01 -8.9 Corning N GLW .72 2.2 35.10 26.11 3127 33.02 20285 33.08 32.07 +.28 +3.2 CpBT JCP N JBN 1.75 17.0 16.49 9.92 67 10.29 150 12.29 10.10 -1.91 -18.1 CorpCapT n N CCT 1.61 9.8 19.00 14.43 193 16.48 1236 16.74 16.26 -.10 +3.1 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 654 30.57 3034 30.63 29.70 +.63 +4.7 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 5 30.73 5 30.73 30.50 -.23 -6.1tCortsJCP97 N KTP 1.91 17.3 17.35 11.06 53 11.06 304 13.94 10.66 -2.70 -22.5 CortsJCP N JBR 1.75 17.0 16.24 9.82 21 10.27 99 12.29 10.06 -2.01 -17.8 CortsPE N KTH 2.00 6.3 35.00 30.26 0 31.96 1 32.17 31.84 -.28 -1.2 Corvel Q CRVL 32 61.20 46.45 33 59.30 145 59.64 56.30 +2.95 +12.1 CorvusPh n Q CRVS 17.64 7.42 33 9.53 304 9.90 8.97 +.16 -8.0tCosan Ltd N CZZ .26e 3.7 11.89 7.06 624 6.94 5256 7.47 6.90 -.50 -28.5 Costamre N CMRE .40 5.7 8.39 5.45 170 6.98 1680 7.18 6.86 -.16 +21.0 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 1 24.19 14 24.20 23.78 +.29 -3.3 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 8 25.23 25 25.25 24.90 +.29 -.8 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 9 25.91 23 25.93 25.60 +.11 +.3sCostco Q COST 2.28f 1.0 32 225.48 150.06 1979 225.68 8892 225.88 218.77 +5.37 +21.3 Cotiviti n N COTV 44.76 30.84 93 44.68 1252 44.70 44.60 +.02 +38.7 Cott Cp N COT .24 1.5 17.78 14.06 1728 15.97 5386 16.17 15.33 +.60 -4.1tCoty N COTY .50 4.1 21.68 10.73 9764 12.22 54886 12.23 10.73 +.17 -38.6tCountrP rs Q CPAH 7.30 1.92 26 2.05 165 2.13 1.92 -.07 -36.1tCountyBcp Q ICBK .28 1.1 13 33.94 24.66 2 25.08 18 25.75 24.66 -.53 -15.7 CoupaSft n Q COUP 70.36 28.95 443 67.17 2599 68.73 65.13 -1.25 +115.2 CousPrp N CUZ .26 2.8 14 9.88 8.23 1583 9.44 9090 9.46 9.22 +.11 +2.1 CovantaH N CVA 1.00 5.7 18.05 13.50 436 17.45 2768 17.55 17.10 +.15 +3.3 Covenant Q CVTI 34 35.19 20.33 110 30.25 538 31.35 29.62 -.75 +5.3 CowenInc s Q COWN 39 18.25 11.63 116 14.50 1196 15.05 14.25 -.50 +6.2 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 2 25.59 34 25.59 25.26 +.29 -.4 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 27 25.15 74 25.24 25.12 +.01 +.9 CrackerB Q CBRL 5.00f 3.3 16 179.12 141.75 323 152.11 1124 153.42 145.82 +5.78 -4.3 CraftBrew Q BREW 32 21.00 16.70 254 19.05 772 19.95 18.75 -.45 -.8 Crane N CR 1.40 1.6 29 102.65 71.33 308 89.39 1285 89.97 86.58 +.36 +.2 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 10 8.42 168 8.60 8.20 +.02 -.9 CrwfdB N CRD/B .20 2.3 61 12.40 7.54 3 8.55 55 8.81 8.29 +.11 -11.1 Cray Inc Q CRAY 59 28.60 17.60 227 21.65 1190 21.65 20.75 +.20 -10.5 Credicp N BAP 8.57e 3.9 239.54 189.69 114 221.76 1026 227.12 219.06 -4.70 +6.9 CreditAcc Q CACC 21 454.14 256.27 84 443.13 468 443.83 428.13 +6.39 +37.0 CS EnEur50 N FIEU 153.69 109.31 120.00 0 121.39 120.00 -8.40 -12.6 CSVixST rs Q VIIX 23.85 10.84 148 12.46 1473 14.40 12.37 -.18 +5.8 CS FILgCG N FLGE 283.51 181.57 3 280.04 17 281.13 272.82 +1.27 +22.8tCSSilvCC Q SLVO .57e 8.4 8.63 6.63 16 6.79 121 7.02 6.63 -.23 -14.1tCSGoldCvC Q GLDI .50e 6.2 9.48 7.90 19 8.06 104 8.20 7.90 -.15 -10.7sCSVS3xInSlv Q DSLV 36.07 20.03 275 32.96 1247 36.07 30.53 +2.85 +39.7sCSVS3xInG Q DGLD 60.61 37.83 105 58.95 515 60.61 56.47 +3.81 +35.1tCS VS3xGld Q UGLD 12.72 7.57 596 7.80 4710 8.16 7.57 -.56 -30.0 CSVIVxMT Q ZIV 94.42 60.60 76 78.82 586 79.50 74.39 +.31 -11.1 CrSuisInco A CIK .26 8.4 3.46 3.11 78 3.13 687 3.15 3.11 +.01 -5.4 CrS Crd n Q USOI 2.44e 8.9 33.00 22.27 3 27.35 17 28.33 26.88 -.67 +2.6 CS MthlMtg N REML 33.31 22.00 9 27.61 37 27.61 26.34 +1.05 -9.8 CSVLgNG rs N UGAZ 140.00 49.72 62.90 -13.5 CS CrdeOil N OIIL 44.64 27.69 43.00 1 43.00 43.00 -1.64 +22.2 CS MAsHi N MLTI 1.30e 29.48 27.00 28.06 +.2tCS VSSilv Q USLV 14.96 6.29 2373 6.89 26276 7.61 6.29 -.82 -40.7 CredSuiss N CS 1.22e 8.2 19.98 14.37 1107 14.81 9150 15.16 14.69 -.46 -17.0 CrSuiHiY A DHY .29 11.1 2.89 2.56 180 2.60 1139 2.62 2.59 -.02 -8.5 Cree Inc Q CREE 51.78 20.50 1050 45.45 10613 51.63 44.34 -5.03 +22.4tCrescPtE g N CPG .12 1.9 35 9.25 6.01 782 6.22 7514 6.49 6.01 -.25 -18.4 CrestEq rs N CEQP 2.40 6.2 39.05 22.15 538 38.85 2217 39.00 37.05 +.85 +50.6tCresud Q CRESY .45e 3.1 23.69 14.08 69 14.29 435 15.81 14.08 -.91 -35.3sCrinetic n Q CRNX 32.79 19.23 166 32.70 858 34.00 27.88 +2.02 +33.4 Criteo SA Q CRTO 21 51.50 21.00 721 27.02 2475 27.30 26.25 +.45 +3.8 Crocs Q CROX 19.54 8.36 718 18.67 4476 18.75 17.91 +.14 +47.7 CronosGp n Q CRON 10.39 5.12 3040 6.54 18576 6.69 5.61 +.58 -14.2 CrossAmer N CAPL 2.10m 11.7 47 28.10 15.50 66 18.01 315 18.50 17.53 -.36 -24.2 CrssCtryHl Q CCRN 17 14.65 7.41 245 9.57 1420 9.77 9.11 +.24 -25.0 CrosTim N CRT 1.02e 6.6 15 15.72 12.99 12 15.42 87 15.48 15.08 +.25 +5.0 CrwnCstle N CCI 4.20 3.7 114.97 98.85 1851 113.86 8320 113.89 109.74 +3.52 +2.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 17 1094.50 19 1097.53 1072.48 +19.32 -3.4 CrownCfts Q CRWS .32 5.5 18 7.54 5.20 4 5.80 52 6.00 5.69 -.10 -10.1tCrownHold N CCK 17 62.27 40.10 5471 41.12 19309 42.74 40.09 -1.72 -26.9 Cryolife N CRY .12 .4 34.15 16.80 171 32.25 912 33.10 31.55 -.60 +68.4 CryoPort rs Q CYRX 16.88 6.02 325 13.05 2036 15.38 12.03 -2.21 +51.9tCtrip.com s Q CTRP 23 56.46 38.04 3360 38.45 28190 40.12 38.04 -1.55 -12.8 CubeSmart N CUBE 1.20 3.8 29 33.18 23.46 1313 31.75 6092 31.79 30.30 +1.37 +9.8 Cubic N CUB .27 .4 77.35 41.25 106 74.50 703 74.75 72.25 +1.45 +26.4tCueBioph n Q CUE 17.99 7.57 41 7.91 310 8.57 7.57 -.41 -32.0 CullenFr N CFR 2.68 2.4 21 121.66 81.09 244 113.88 1232 114.11 110.32 +2.41 +20.3 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 1 25.12 14 25.21 25.05 +.01 Culp Inc N CULP .36 1.4 15 34.05 23.80 28 25.30 137 26.05 24.65 -.20 -24.5tCumbldPh Q CPIX 7.96 5.51 5 5.50 28 6.52 5.50 -.40 -25.3 Cummins N CMI 4.56f 3.2 40 194.18 129.90 987 143.35 6496 143.85 135.62 +3.06 -18.8tCuris rs Q CRIS 11.35 1.40 71 1.45 850 1.62 1.40 -.16 -58.6 CurrChina N FXCH 78.37 73.41 76.42 +2.0 CurtisWrt N CW .60 .5 27 143.38 92.58 197 132.09 951 134.37 129.45 +1.80 +8.4 Cush Jn37 n N PPLN 24.42 16.55 19.67 2 19.68 19.45 +.10 -1.4 CushTRet rs N SRV 1.08 8.9 13.05 10.00 25 12.15 114 12.54 11.86 -.17 +1.8 CushngRen N SZC 1.64 8.7 21.30 15.35 20 18.88 192 19.95 18.80 -.73 -7.0 CushRoy rs N SRF .48 5.2 10.10 7.81 3 9.18 36 9.53 9.09 -.28 -1.9tCustomBcp N CUBI 9 33.85 24.30 170 24.67 1099 25.15 24.30 -.31 -5.1 CustBc p C N CUBIpC .57p 27.32 26.05 26.36 11 26.45 26.28 -.02 -.7 CustBc pfD N CUBIpD 27.55 24.60 3 26.20 15 26.20 25.93 +.24 -1.7 CustBc pfE N CUBIpE 27.15 23.75 0 26.06 7 26.25 26.00 -.22 -1.8 CustoBc pf F N CUBIpF 27.71 25.02 2 25.93 9 26.18 25.70 +.17 -1.1 Cutera Q CUTR 35 56.05 30.70 99 34.10 1013 35.35 32.95 -.50 -24.8 Cyanotch h Q CYAN 5.78 3.45 4 3.75 19 3.86 3.50 +.07 -4.1 CybrOpt Q CYBE 20.70 11.35 136 19.90 459 19.95 18.10 +.75 +32.7sCyberArk Q CYBR 84 73.29 39.34 618 72.73 2860 73.29 69.06 +1.58 +75.7 Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 0 6.25 0 6.25 6.25 -.07 -15.5 Cyclacel rs Q CYCC .15p 2.27 1.28 21 1.45 78 1.64 1.45 -.13 -16.7 CymaBay Q CBAY 15.59 5.91 305 12.25 1877 12.64 11.77 +.16 +33.2 CynergT n A CTEK 5.45 2.70 12 3.64 117 3.87 3.26 +.03 -10.1 CypressEn N CELP .84 10.6 14 8.50 5.50 18 7.91 139 8.40 7.50 +.09 +31.8 CypSemi Q CY .44 2.7 27 18.87 12.50 5795 16.02 29184 16.92 15.60 -.69 +5.1 Cyren Ltd Q CYRN 3.15 1.46 13 2.85 132 3.00 2.74 -.20 +14.0sCyrusOne Q CONE 1.84 2.8 66.48 43.49 707 66.53 3417 66.72 64.36 +1.63 +11.8tCytRx rs Q CYTR 3.80 1.05 56 1.10 733 1.15 1.05 -.02 -34.9 Cytokinetic Q CYTK 15.95 6.21 259 7.20 1116 7.30 6.80 +.20 -11.7 CytomX n Q CTMX 35.00 13.51 157 22.49 1427 24.38 22.00 -1.85 +6.5tCytoriTh rs Q CYTX 8.70 .32 256 .33 2162 .45 .32 -.06 -89.0 Cytosorbnt Q CTSO 13.40 4.55 130 11.55 1094 11.93 10.85 +77.7D -:DBV Tech Q DBVT 50.57 16.65 186 18.80 980 19.43 17.65 +.43 -23.6 DCP Mid N DCP 3.12 7.2 61 46.67 29.95 557 43.41 2379 45.47 42.26 -1.84 +19.5sDCT IndlTr N DCT 1.44 2.1 33 68.37 52.58 604 68.69 4338 68.78 65.12 +2.96 +16.9 DDR Corp rs N DDR 9 33.79 12.50 2035 14.40 5971 14.41 13.29 +.84 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 0 24.95 15 24.99 24.91 +.15 -.7 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 1 24.73 10 24.73 24.27 +.43 -3.7 DDR Cp pfA N DDRpA 26.89 22.40 5 25.64 24 25.81 25.32 +.18 -2.6 DFB Hlt n Q DFBH 9.80 9.60 9.76 90 9.76 9.75 +.04 +.6 DGSE A DGSE 1.45 .63 19 .72 311 .75 .64 +.02 -22.9 DHI Grp N DHX 6 3.25 1.25 56 2.10 840 2.10 1.95 +10.5 DHT Hldgs N DHT .20e 4.8 32 4.99 3.27 2875 4.17 6696 4.38 4.10 -.16 +16.2 DLH Hldgs Q DLHC 54 6.83 5.00 11 5.36 27 5.50 5.01 +.01 -13.0 DMC Globl Q BOOM .08 .2 51.05 12.55 50 41.75 340 43.70 40.15 -1.65 +66.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.30 17 34.50 33.65 -.29 +1.8 DNP Selct N DNP .78 7.0 11.57 9.71 209 11.09 1235 11.11 10.99 +.05 +2.7 DR Horton N DHI .50 1.1 17 53.32 34.95 2899 44.38 15662 44.93 43.17 -.54 -13.1tDrdgold N DRD .03e 1.4 4.11 2.02 42 2.14 389 2.49 2.02 -.23 -34.4 DSP Gp Q DSPG 13.95 11.30 37 12.15 212 12.25 11.88 -.05 -2.8sDSW Inc N DSW 1.00 3.8 27 29.27 15.14 3968 26.49 11934 29.27 25.56 -1.19 +23.7 DTE N DTE 3.53 3.1 20 116.74 94.25 785 113.62 4699 114.12 110.02 +3.28 +3.8 DTEEn 62 N DTQ 1.31 5.4 25.49 23.59 5 24.39 29 24.88 24.24 +.03 -2.8 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 9 24.50 77 24.94 24.46 +.39 -3.8 DTE En27 n N DTW 1.31 5.4 25.75 23.34 26 24.43 91 24.72 24.33 -.13 -4.9 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.40 37 26.50 26.20 +.09 -1.4 DTE En un N DTV 58.42 48.68 2 53.74 319 53.87 52.85 +.64 -.4 DTF TxF N DTF .84 6.4 14.67 13.01 3 13.15 56 13.18 13.10 +.04 -6.4 DXC Tch n N DXC .76f .9 93.28 71.36 1819 87.37 10171 88.14 84.29 +1.27 +6.4 DXP Ent Q DXPE 47 49.50 24.86 44 46.40 445 47.55 44.60 -.17 +56.9 DailyJourn Q DJCO 250.95 201.95 1 230.85 3 233.88 229.70 -1.84 +.3 Daktronics Q DAKT .28 3.2 38 10.86 7.85 1667 8.84 2853 8.95 8.35 +.31 -3.2 DanaInc N DAN .24 1.2 16 35.27 18.08 1692 20.00 6693 20.01 19.07 +.06 -37.5 Danaher N DHR .64 .6 26 106.08 79.84 2824 100.71 13374 101.18 99.05 +.38 +8.5 Danaos N DAC 2 2.50 1.05 37 1.55 403 1.67 1.45 -.15 +6.9 DaqoNEn N DQ 4 72.50 23.67 463 35.13 1569 39.35 34.40 -3.57 -40.9sDarden N DRI 3.00f 2.6 24 113.54 76.27 773 113.85 4599 114.06 108.45 +4.38 +18.6 DareBio rs Q DARE 3.60 .74 1083 1.08 1729 1.14 .95 -.04 -50.1tDarioHlth Q DRIO 3.64 1.02 17 1.04 163 1.33 1.01 -.18 -35.1 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 26 20.96 15.56 690 19.94 3730 20.24 19.21 -.13 +10.0 DasanZ rs Q DZSI 11.75 6.04 37 10.07 113 10.39 9.68 +.32 +8.7 Daseke n Q DSKE 14.52 8.04 161 8.78 877 9.06 8.58 -.23 -38.6 Data IO Q DAIO 16 16.49 4.88 28 5.36 252 5.44 5.17 +.14 -55.5 Datawatch Q DWCH 14.20 7.70 22 12.35 444 13.75 12.20 -1.00 +30.0 DaveBuster Q PLAY 19 62.27 37.85 1270 54.85 3751 55.25 50.28 +3.95 -.6tDavidsT g n Q DTEA 5.70 2.25 7 2.80 125 2.85 2.25 +.50 -28.1 DavSelFn n Q DFNL 25.62 21.15 6 24.76 110 24.80 24.43 +.15 +3.4 DavSelEq n Q DUSA 25.60 20.76 13 25.18 73 25.59 24.82 -.03 +7.6 DavSelW n Q DWLD 28.88 22.64 27 26.00 127 26.59 25.41 -.54 -.9 DaVita Inc N DVA 18 80.71 52.51 1439 72.49 6166 73.69 70.54 +.70 +.3 DawsonGeo Q DWSN .05p 8.40 3.62 53 5.82 669 6.10 5.50 +23.0 Daxor A DXR .15 3.5 21.66 3.40 57 4.30 118 5.37 4.30 -1.03 -6.0tDeanFoods N DF .36 4.4 10 12.34 8.03 3824 8.20 7484 8.93 7.69 -.32 -29.1 Deciphera n Q DCPH 45.61 15.15 108 34.96 430 36.40 33.20 -.63 +54.2 DeckrsOut N DECK 122.98 61.37 441 119.54 2410 122.39 116.23 -1.87 +49.0 Deere N DE 2.76f 2.0 28 175.26 112.87 8809 140.59 19401 142.39 132.32 +3.54 -10.2 DelFriscos Q DFRG 18.85 7.90 142 9.90 1383 10.30 9.45 +.50 -35.1 DelTaco Q TACO 11 15.99 10.00 292 13.17 904 13.22 12.40 +.54 +8.7 DE EnhGlb N DEX .90 8.0 12.70 11.13 70 11.21 262 11.51 11.19 -.14 -7.6 DelaCO A VCF .72 5.0 16.30 14.00 2 14.33 13 15.00 14.32 -.03 -7.7 DelaDvInc N DDF .62 5.0 12.69 10.18 54 12.46 188 12.65 12.36 -.07 +16.1 DelaNatl A VFL .72 5.7 13.94 12.25 1 12.58 7 12.74 12.57 -.07 -5.1 DelaMN2 A VMM .63 5.1 14.81 12.25 59 12.36 106 12.83 12.36 -.33 -8.2 DelekLogis N DKL 3.08f 9.6 15 34.00 26.50 43 32.20 523 32.42 30.10 +2.15 +1.6 Delek N DK 1.00 2.0 36 61.57 20.65 1140 49.43 8557 52.44 47.93 -2.52 +41.5 DellTch n N DVMT 96.15 64.90 836 95.01 5380 96.03 93.72 +.48 +16.9tDelmarPh n Q DMPI 2.29 .33 144 .50 960 .53 .33 -.01 -53.8tDelphiTc n N DLPH .68 1.7 23 60.39 38.96 1213 39.43 5081 41.12 38.96 -1.48 -24.9 DeltaAir N DAL 1.40f 2.5 12 60.50 44.59 3266 55.65 20438 55.99 53.76 +.94 -.6 DeltaAprl A DLA 22.50 16.30 12 18.25 110 18.31 16.67 +.64 -9.7tDeltaTch h Q DELT 4.70 .68 35 .77 351 .87 .68 -.06 -27.4 Dltsh SPX n N DMRL 59.02 49.16 3 56.72 12 56.74 55.81 +.53 +4.5 Dlt SP400 n N DMRM 56.45 50.42 1 55.93 4 55.93 55.01 +.44 +3.5sDlt SP600 n N DMRS 62.05 47.73 1 60.06 5 62.05 58.90 +.58 +10.6tDltshInt n N DMRI 56.65 49.73 0 49.91 6 50.74 49.63 -.57 -5.8 Deluxe N DLX 1.20 2.0 11 78.87 57.06 391 58.54 1386 59.06 57.28 +.65 -23.8 DenaliTh n Q DNLI 25.79 12.32 335 15.74 1465 16.40 14.77 +.66 +.6 DenburyR N DNR 5.56 .92 7257 4.50 43261 4.75 4.23 +.02 +103.6 DenisnM g A DNN .64 .38 121 .48 1914 .50 .47 -.01 -12.2 Dennys Q DENN 27 17.75 11.31 124 14.84 884 14.90 14.48 +.11 +12.1tDentsply Q XRAY .35 .9 68.98 37.70 1871 38.67 15437 39.87 37.70 -.35 -41.3 Dermira Q DERM 31.42 6.98 269 9.61 1297 9.95 9.30 -.36 -65.4 DescSys Q DSGX 97 34.90 24.85 246 33.05 696 34.50 32.75 -.55 +16.4tDespg.cm n N DESP 36.56 17.78 2666 17.03 5538 21.06 16.42 -2.30 -38.0 DestMatrn Q DEST .80 17.4 6.84 1.02 53 4.59 458 4.68 4.20 +.04 +54.5 Dest XL Q DXLG 2.70 1.45 77 2.15 153 2.20 2.08 +.05 -2.3 Deswell Q DSWL .28 8.2 3.64 2.32 11 3.43 30 3.48 3.40 +.02 +26.1tDetermine Q DTRM 2.43 .84 152 .83 1446 1.20 .79 -.36 -53.9 DeutschBk N DB .83e 20.23 10.36 3637 11.20 29014 11.55 11.05 -.62 -41.1 DBDogs22 N DOD 30.43 19.31 4 23.51 18 23.60 23.02 +.17 -7.9sDBWMTR N WMW 32.56 26.75 2 32.60 3 32.60 31.89 +.58 +8.6 DeutBCT2 pf N DXB 1.64 6.3 26.51 24.12 87 25.85 324 25.87 25.43 +.29 +1.5 DeutBCT5 pf N DKT 2.01 7.8 27.18 25.05 138 25.63 578 25.67 25.53 +.08 -1.9 DBCmdDL N DYY 4.09 2.08 2.67 5 2.85 2.67 -.11 -29.7 DB AgriDL N DAG 3.18 2.15 0 2.35 23 2.49 2.24 -.05 -17.8sDBGoldSh N DGZ 15.62 13.01 0 15.35 22 15.62 15.14 +.16 +12.8tDBGoldDL N DGP 29.42 19.71 8 20.03 67 20.70 19.71 -1.03 -19.8sDBGoldDS N DZZ 6.76 4.88 9 6.65 143 6.76 6.46 +.29 +24.1 DBGlbHY23 N FIEG 184.00 117.10 165.00 0 165.00 165.00 -5.00 -3.5 Deut Multi N KMM .51 5.7 8.99 8.61 21 8.94 79 8.98 8.92 +.03 +1.0 Deut StInc N KST .66a 5.3 12.66 12.11 6 12.46 10 12.55 12.46 +.03 +.2tDBXEmMkt N DBEM .36e 1.6 26.32 22.37 7 22.77 101 23.13 22.37 -.52 -5.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 521 31.68 3650 31.91 31.27 -.20 -.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.79 20 27.07 26.56 -.39 -5.8 Deu HYBd n N HYLB 51.36 48.68 111 49.61 866 49.64 49.44 +.07 -1.6 DeutBarI n N IFIX 50.76 49.59 50.12 0 +.1 DeuBrcIn n N IGVT 50.12 48.32 49.13 1 49.13 49.01 +.04 +.6 DbXR1KECo N DEUS 33.87 28.87 8 33.52 103 33.55 32.95 +.30 +4.5tDeutEmCo N DEMG 30.95 24.78 24.99 1 25.13 24.78 -1.18 -13.3 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 362 41.14 799 41.55 40.59 -.30 -6.7tDbXDvxEU N DEEF 31.76 27.82 13 28.42 65 30.68 27.82 -.01 -5.3tDeut 300Ch N ASHX .74p 24.14 17.04 2 17.07 6 17.84 16.99 -.86 -22.7 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 1 24.78 5 25.01 24.53 -.24 -7.4tDbxEafeHiD N HDEF .43e 1.1 25.41 22.76 27 23.18 1748 23.31 22.76 -.27 -6.2 DbxNikk400 N JPN 31.67 26.55 11 27.94 30 28.03 27.54 -.12 -4.7 DeuMunInf N RVNU .71 2.7 27.23 25.99 6 26.47 27 26.47 26.23 +.11 -2.6 DBX EMBd N EMIH .99e 4.1 25.69 23.85 1 24.09 4 24.32 23.96 -.23 -4.0 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.85 5 23.89 23.77 +.15 -2.3 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 22.92 8 23.18 22.85 -.06 -.4tDBXChiSC N ASHS 37.50 25.39 5 26.10 54 26.85 25.39 -.49 -25.1tDBXHrvChi N CN .30e .9 42.41 31.00 7 32.11 42 33.15 31.00 -.99 -14.0tDBXSKorH N DBKO .03p 32.94 27.57 1 27.65 32 28.10 27.57 -.50 -11.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 12 27.35 67 27.61 27.00 -.29 -1.6 DBXAsiaPH N DBAP .74e 2.7 31.53 26.99 27.90 5 28.83 27.23 -.64 -1.8 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 235 28.43 1527 28.73 28.11 -.29 tDBXHvChiA N ASHR 34.89 23.67 2876 24.46 10053 25.08 23.67 -.54 -21.2 DevonE N DVN .32f .8 26 46.54 29.79 4513 40.60 29751 43.03 40.07 -2.24 -1.9sDexCom Q DXCM 129.09 42.62 637 130.96 3947 131.10 122.00 +7.61 +128.2 Diageo N DEO 3.20e 2.2 151.30 129.90 199 142.28 1712 144.05 139.73 -.32 -2.6tDiamHill Q DHIL 7.00e 13 219.90 183.09 7 188.89 32 189.01 183.09 +4.35 -8.6 DiamOffsh N DO .50 3.1 26 21.92 10.19 3890 16.15 10234 18.33 15.83 -2.25 -13.1 DiamRk N DRH .50 4.2 16 12.99 9.87 1309 11.86 7514 11.89 11.47 +.28 +5.0 DiambkEn Q FANG .50 .4 23 138.25 85.73 2165 120.18 19832 135.17 115.28 -14.49 -4.8tDianaCnt rs Q DCIX 79.38 1.30 266 1.36 1621 1.53 1.30 -.17 -66.5 DianaShip N DSX 5.16 3.07 95 4.09 1020 4.28 3.98 -.11 +.5 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 25 24.69 44 24.75 24.39 +.29 -.5 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.34 24 25.49 25.11 -.01 -1.3sDicernaPh Q DRNA 16.32 2.69 235 14.92 2149 16.32 14.10 +.32 +65.2 DicksSptg N DKS .90 2.4 13 38.99 23.88 2141 37.16 11270 37.23 34.41 +2.61 +29.3 Diebold N DBD .40 9.5 5 23.50 3.55 4390 4.21 34790 5.25 3.75 +.26 -74.3 DifferBr rs Q DFBG 6.89 .70 37 4.49 306 4.63 4.05 +.29 +372.6 DiffusP hn Q DFFN 2.97 .31 91 .40 635 .43 .34 +.05 -66.1 DigiIntl Q DGII 45 14.70 8.50 76 12.70 365 13.23 12.55 -.40 +33.0 Digimarc Q DMRC 39.95 22.85 44 28.65 202 30.71 28.45 -1.70 -20.7 Digirad Q DRAD .22 12.2 3.90 1.25 15 1.80 322 1.95 1.75 +.01 -30.1 DigitalAlly Q DGLY 3.50 1.70 38 2.65 106 2.65 2.45 +.20 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 874 124.03 4035 124.11 120.64 +3.07 +8.9 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 3 25.22 49 25.25 25.06 +.14 -1.1 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 7 25.97 86 26.13 25.85 +.10 -2.6 DigitRlt pfJ N DLRpJ 25.30 22.13 4 24.33 47 24.36 24.10 +.22 -3.1 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 3 26.09 23 26.26 26.05 -.07 -5.2 DigitlTurb Q APPS 2.59 1.08 374 1.44 3261 1.55 1.41 -.11 -19.6 Dillards N DDS .40 .5 8 98.75 49.91 1058 74.57 8150 94.03 69.88 -11.26 +24.2 Dillard38 N DDT 1.88 6.7 29.08 25.13 11 27.90 61 27.95 27.60 +.32 +7.9 DimeCBc Q DCOM .56 3.0 18 22.65 17.10 735 18.40 1796 18.60 17.70 +.40 -12.2 DineEquity N DIN 2.52m 3.1 6 82.62 37.11 460 80.29 1453 81.66 74.18 +5.60 +58.3 Diodes Q DIOD 39 38.70 26.09 344 37.02 1272 38.12 36.70 -.73 +29.1 DiploPhm N DPLO 79 28.74 14.50 778 19.05 7973 19.78 18.68 +.05 -5.1tDir SilMBl n N SHNY 12.28 4.77 7 5.02 91 5.93 4.77 -.94 -47.3 DirBrCm n N COM 26.10 23.31 2 24.75 6 24.93 24.60 -.25 +.8tDirChInt n N CWEB 69.08 30.30 420 33.47 1140 38.35 30.30 -5.37 -34.5tDirx Euro n N EUXL 33.40 18.74 0 19.48 10 20.57 18.74 -1.06 -25.8 DirxAero n N DFEN 58.00 30.50 58 53.38 203 53.60 49.49 +2.00 +20.0 DrxTrnBl n N TPOR 43.11 23.47 9 37.57 36 37.65 35.08 +1.41 +8.9 DxEmMkt n N EMBU 26.61 19.37 20.47 0 20.47 20.47 -.62 -20.8 DirxUtil n N UTSL 34.73 19.59 17 29.27 37 29.46 26.84 +2.25 +6.2 DirxInds n N DUSL 44.53 25.95 4 34.83 24 34.95 32.01 +1.37 -5.2 DirxMex n N MEXX 33.27 13.05 8 19.30 56 20.43 18.36 +.05 -6.3 DrxRBkBr rs N WDRW 56.13 19.69 0 21.65 2 22.85 21.52 -.73 -29.3 DxRsaBr rs N RUSS 32.72 14.43 144 22.27 689 23.51 21.12 -.87 -3.2 DxSOXBr rs N SOXS 29.38 8.83 3432 10.97 14956 11.45 9.92 +.73 -33.5tDxGBull rs N NUGT 44.03 12.59 23294 13.66 81012 18.43 12.59 -5.21 -56.9tDrGMBll rs N JNUG .09e 1.2 25.76 7.22 29775 7.82 99388 10.73 7.22 -3.19 -56.0 DirSPX Br N SPDN 33.99 28.29 1 28.36 15 28.87 28.36 -.23 -7.4sDxGlMBr rs N JDST 88.73 40.90 1103 81.98 4419 88.73 63.03 +20.72 +59.8 DirSPBear s N SPXS 41.27 22.65 2518 22.90 15254 24.09 22.78 -.45 -23.6 Dir7-10TBr N TYNS 29.52 27.74 28.82 0 28.88 28.82 -.21 +2.0 DrxDlySpxB N LLSP .10p 40.65 31.99 0 39.12 13 39.12 38.37 +.38 +8.7sDxChiABear N CHAD 38.85 27.67 27 37.58 86 38.85 36.63 +.82 +20.7 DrxNGBear rs N GASX 47.19 14.90 7 20.46 144 21.86 18.28 +2.24 -12.8 DxSPOGBr rs N DRIP 28.73 4.97 2939 7.24 19291 7.75 6.34 +.87 -39.0 DrxRBkBull N DPST 95.94 43.51 8 83.52 99 83.87 78.12 +4.06 +14.8sDirDGlBr rs N DUST 43.18 19.01 4072 39.29 19959 43.18 31.26 +8.78 +65.8 DxSPXBll s N SPUU 57.21 40.77 2 55.74 41 55.75 53.89 +.49 +12.4tDxEuFnBl N EUFL 65.95 32.62 2 33.33 4 34.31 32.62 -1.04 -29.8 DirSCBll s N SMLL .27e .4 61.72 39.39 0 60.31 2 60.31 59.51 +.06 +17.8 DxHiYldBr N HYDD 20.15 10.08 0 18.56 10 18.82 18.56 -.01 -1.2 DrNsd100 rs N QQQE 47.46 39.20 30 46.30 91 46.76 45.91 -.25 +7.2sDrxDlySCB N LLSC .10p 42.20 31.24 42.07 5 42.20 41.40 +.29 +18.4 DrxiBillion N IBLN .21e .6 35.52 29.67 32.96 +2.2tDxRusBll s N RUSL 73.38 31.59 362 33.36 1896 35.38 31.59 +.83 -33.9tDiEurBll3x N EURL .14e .5 47.12 29.13 17 30.77 214 31.89 29.13 -.99 -19.2tDrxEMBll rs N EDC 168.70 76.05 473 82.10 1529 86.58 76.05 -6.30 -34.7 Dir MLPHi N ZMLP 1.60m 9.8 17.94 13.61 2 16.36 56 16.47 15.96 -.10 +2.3 DxLatBll s N LBJ 49.13 17.74 11 20.51 90 22.78 19.87 -1.25 -36.5 DirTotBBr N SAGG 32.31 30.87 31.81 2 31.87 31.81 +.02 +2.2 DxBrzBull s N BRZU 65.25 15.82 2597 19.03 12520 21.80 18.32 -1.08 -52.8 DxBiotBll rs N LABU 116.54 55.17 606 89.02 4514 94.15 85.15 -3.17 +14.3 DxIndiBll rs N INDL 120.64 67.97 51 87.05 247 87.10 78.88 +.11 -14.7 DxNGBll rs N GASL 31.99 14.60 80 19.44 531 22.09 18.02 -2.65 -23.4 DrDevMBr N DPK 15.33 10.08 13 13.41 43 14.08 13.24 +.24 +8.8 DxSPOGBl s N GUSH 47.55 15.04 1073 31.03 7367 36.40 28.83 -5.22 +2.2tDxREBear N DRV 15.62 8.90 67 8.66 261 9.58 8.66 -.84 -17.3 Dir20yrTBr N TYBS 21.58 19.69 20.71 2 20.71 20.66 -.13 +4.0 DrxJpBull N JPNL 96.48 56.81 2 63.94 52 64.32 61.25 -.76 -17.1tDrxSKBull N KORU 72.86 31.81 23 34.49 119 34.70 31.81 -.36 -44.7 DxSCBear rs N TZA 18.57 8.31 8311 8.52 49069 9.00 8.48 -.13 -30.6 DxFnBr rs N FAZ 17.36 9.40 996 9.51 7448 10.05 9.46 -.30 -18.6 DrxHmbBull N NAIL 110.62 41.70 9 51.04 157 53.02 48.37 -2.71 -44.7 Dx30TBear N TMV 22.45 17.07 387 19.19 2292 19.64 19.01 -.16 +8.8 DxFnBull s N FAS 82.80 47.17 735 72.74 4781 72.95 68.80 +2.16 +6.4 DrxTcBr rs N TECS 51.40 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.11 12 42.71 60 42.78 41.98 +.44 +2.9 DxMCBr rs N MIDZ 19.74 10.55 2 10.74 46 11.21 10.68 -.25 -20.2tDrx300Chin N CHAU 37.53 16.80 304 17.91 1208 18.88 16.80 -.89 -39.7 DxHcrBll s N CURE 63.45 38.85 92 58.39 400 58.86 55.13 +2.65 +25.3 DxTcBull s N TECL 161.70 78.86 134 153.68 766 157.17 147.33 +.52 +37.0sDxRetlBll s N RETL 50.62 21.33 31 48.34 241 50.62 45.95 +.27 +34.1 DxSOXBll s N SOXL .12e .1 209.00 85.35 846 142.06 3226 157.36 135.80 -10.49 +3.0 Dir30TrBul s N TMF 23.46 16.93 338 19.12 2618 19.30 18.68 +.15 -13.5 Dir10TrBear N TYO 16.00 13.12 18 14.84 43 14.93 14.73 -.01 +5.5 Dx10yTBull N TYD 47.36 38.20 1 40.85 8 40.90 40.50 +.23 -6.9 DxMCBull s N MIDU 53.91 33.43 18 52.47 117 52.59 49.39 +1.04 +13.0 DrxREBull s N DRN 24.73 14.68 103 23.95 268 23.96 21.76 +2.05 +4.9tDirxChiBull N YINN .38e 1.7 53.89 19.96 2869 22.27 11214 24.20 19.96 -2.29 -34.5tDirxDMBull N DZK 100.54 65.00 1 68.57 12 69.85 65.00 -1.47 -16.8 DrxSCBull s N TNA .41e .5 92.67 48.17 2484 89.23 14192 89.67 84.29 +1.13 +27.0 DrxSPBull s N SPXL 54.49 33.86 3371 51.00 16340 51.30 48.48 +.90 +15.0 DirxEnBull N ERX 44.29 21.37 1548 32.69 9550 36.78 31.48 -3.83 -6.4 Discover N DFS 1.60f 2.1 14 81.93 57.50 1634 77.92 10386 78.01 74.18 +3.40 +1.3 DiscIncA Q DISCA 14 28.78 15.99 3074 26.95 16626 27.01 25.67 +.96 +20.4 DiscIncC Q DISCK 13 26.64 14.99 1030 24.92 6992 25.01 23.94 +.75 +17.7 DishNetw h Q DISH 12 59.90 28.80 2874 35.13 13394 35.80 33.88 -.04 -26.4 Disney N DIS 1.68 1.5 16 117.90 96.20 4764 112.48 28258 113.33 111.47 -.20 +4.6 Diversicre Q DVCR .22 3.2 18 12.25 5.98 25 6.80 27 6.91 6.23 -.06 -32.1 DivrsRst h Q SAUC 1 2.37 .85 71 1.07 415 1.08 .98 +.04 -33.1 Div&Inco N DNI 1.63 13.2 14.25 12.08 43 12.33 225 12.33 12.16 +.06 -8.2tDixieGrp Q DXYN 4.50 1.60 183 1.50 339 1.95 1.45 -.41 -61.0 DrReddy N RDY .29e .9 39.96 28.13 255 33.83 1166 33.93 32.07 +1.59 -9.9 DocuSign n Q DOCU 66.80 37.00 611 58.68 3561 59.40 55.30 +.48 +47.7 DocuSec rs A DSS 3.16 .56 25 1.25 236 1.61 1.25 -.24 -30.6 DgssInt A n Q DOGZ 6.40 2.50 9 2.99 55 3.36 2.70 +.08 -49.3 DolbyLab N DLB .64 .9 72 74.29 48.00 223 69.02 1849 69.61 65.75 +3.14 +11.3sDollarGen N DG 1.16f 1.1 18 106.00 70.30 1559 106.38 9597 106.61 102.31 +4.05 +14.4 DollarTree Q DLTR 14 116.65 73.20 1821 95.61 14200 96.09 92.20 +3.18 -10.9 DolphEnt hn Q DLPN 5.77 2.47 28 2.95 91 2.95 2.49 +.02 -18.1 DomMidst N DM 1.34f 8.4 11 34.85 12.55 659 15.95 4121 16.25 15.50 -47.6 DomEngy N D 3.34 4.7 15 85.30 61.53 2851 71.75 21735 72.04 69.50 +1.06 -11.5 DomRes un N DCUD 53.58 42.50 9 47.39 1093 47.47 46.26 +.51 -8.3 DomRs76 n N DRUA 25.88 23.04 27 24.57 199 24.58 24.12 +.38 -3.9 Dominos N DPZ 2.20f .8 45 295.24 166.74 330 285.04 2900 293.11 281.16 -6.27 +50.8 Domo B n Q DOMO 28.86 15.79 205 18.00 1281 18.71 17.21 +.08 -34.1 Domtar g N UFS 1.74 3.4 18 52.58 38.19 510 50.53 2290 50.90 49.43 +.86 +2.0 Donaldson N DCI .76f 1.6 26 52.20 42.59 271 48.54 1442 48.63 46.69 +1.28 -.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 57

DonegalA Q DGICA .57 4.0 25 18.25 13.28 13 14.33 83 14.50 14.10 +.15 -17.2tDonegalB Q DGICB .50 3.5 28 15.91 12.72 5 14.40 11 14.56 12.71 +.20 -5.4 DonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 650 5.02 4749 5.09 4.66 +.07 -46.0 DonnlyFn n N DFIN 22.50 15.22 203 19.31 975 19.79 18.50 +.77 -.9 DorchMin Q DMLP 1.63e 9.0 15 20.93 13.90 45 18.15 285 19.00 18.05 -.70 +19.4 DorianLPG N LPG 8.80 6.37 94 7.50 773 7.81 7.17 -.25 -8.8sDorman Q DORM 25 78.67 56.36 95 78.42 495 78.74 75.19 +2.15 +28.3 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 348 20.12 1783 20.41 20.02 -.17 -.3 DblLOppCr N DBL 2.00a 9.6 24.75 20.48 40 20.76 226 21.07 20.67 +.14 -6.4 DougDyn N PLOW 1.06f 2.4 26 49.50 32.70 60 43.40 444 43.95 42.60 +.10 +14.8 DEmmett N DEI 1.00 2.5 25 41.59 34.72 1259 39.26 6191 39.41 38.62 +.43 -4.4 DovaPh n Q DOVA 37.00 18.57 171 23.44 1047 24.13 21.54 +1.95 -18.6 Dover N DOV 1.88 2.2 17 109.06 71.71 1286 83.95 6445 84.26 80.65 +2.40 -16.9 DoverDG N DDE 3.49 .92 54 3.25 844 3.33 3.11 -.08 +218.6 DoverMot N DVD .08f 3.7 10 2.35 1.80 3 2.15 32 2.20 2.10 +10.3 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6483 67.79 35897 68.08 65.70 +.05 -4.8 DragVic n Q LYL 14.99 2.03 1 2.40 64 2.82 2.10 +.12 -45.0 DrprOkw n Q DOTA 10.10 9.71 25 10.09 25 10.09 9.97 -.01 +3.2 DrprOk wt Q DOTAW .90 .41 .90 +34.3tDry Gl24 n N DCF .22f 2.4 10.05 8.98 17 9.08 146 9.10 8.98 +.06 -3.4 DryHYSt N DHF .35 11.1 3.57 3.08 86 3.13 646 3.16 3.13 -.02 -6.3 DrMuBdInf N DMB .75 5.9 13.53 12.10 11 12.70 123 12.84 12.67 -.01 -2.3 DryfMu A DMF .54 6.7 10.00 7.93 3 8.08 68 8.09 8.06 +.02 -9.1 DryStrt N LEO .52 6.7 9.00 7.53 113 7.68 606 7.74 7.66 -.04 -11.1 DrySM N DSM .50 6.6 8.71 7.42 85 7.54 595 7.61 7.53 -.07 -11.8 Dril-Quip N DRQ 58.95 35.85 395 49.75 1650 51.55 48.30 -1.85 +4.3 DriveShack N DS .48 8.2 15 8.06 2.41 334 5.86 1319 6.13 5.49 -.16 +6.0 DriveS pfB N DSpB 2.44 9.5 26.49 25.00 0 25.62 6 25.64 25.51 -.4 DriveS pfC N DSpC 2.01 8.1 26.08 23.52 2 24.75 5 25.05 24.68 -.25 -1.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.40 0 25.15 1 25.25 25.15 -.03 -1.2tDropCar rs Q DCAR 13.52 .74 104 .79 3519 1.28 .72 -.18 -80.7 Dropbox n Q DBX 43.50 26.61 6561 27.51 37690 31.95 27.00 -3.54 -3.4 DryShips s Q DRYS .14e 1 6.90 1.84 321 4.36 3449 4.86 4.29 -.53 +23.5 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.47 2 87.00 85.05 -2.00 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 103.00 3 103.00 102.17 +.69 -4.9sDucomun N DCO 25 40.68 25.06 22 39.38 202 40.68 38.90 +.11 +38.4 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 32 15.38 268 15.38 15.14 +.02 -.9 DufPUC N DUC .60 7.1 9.31 8.40 11 8.50 126 8.52 8.45 +.07 -4.0 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3090 82.28 16883 82.72 80.52 +2.32 -2.2 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 25 25.22 89 25.34 25.02 +.18 -.5 DukeRlty N DRE .80 2.8 23 30.14 24.30 4397 28.94 18601 29.00 28.34 +.11 +6.4sDuluthH n Q DLTH 42 27.71 15.13 286 28.33 1175 28.41 24.93 +2.85 +58.7 DunBrad N DNB 2.09 1.5 21 144.00 105.42 1069 141.97 6272 142.26 141.61 +.03 +19.9 Dunkin Q DNKN 1.39 1.9 30 73.49 50.89 466 72.30 2412 72.83 70.04 +.77 +12.1 DurectCp Q DRRX 2.55 .75 156 1.31 1496 1.42 1.27 -.09 +42.1tDycom N DY 18 123.99 67.15 648 77.21 12552 77.93 67.15 -12.50 -30.7 Dynagas N DLNG 1.00 11.4 14.67 7.51 67 8.75 363 9.03 8.68 -.28 -19.4 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 4 25.60 24 25.73 25.52 -.06 -1.6 Dynasil Q DYSL 8 2.06 1.13 11 1.35 91 1.54 1.34 -.05 +14.4 Dynatronic Q DYNT 3.55 2.10 2 2.75 7 2.91 2.70 -.12 -4.8tDynavaxT Q DVAX 24.45 12.25 511 12.60 4349 13.45 12.25 -.70 -32.6 DynexCap N DX .72 11.2 15 7.41 6.02 235 6.43 1265 6.44 6.25 +.11 -8.3 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 0 25.77 2 25.85 25.75 -.06 +1.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 4 24.74 31 24.74 24.45 +.12 -.1E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 9 20.80 40 20.83 20.63 +.05 +.2 ETrAlerNG N MLPG 1.86e 7.4 26.25 19.00 4 25.30 6 25.56 24.88 -.70 +5.1 E-TrAlerInf N MLPI 1.88e 7.4 26.53 20.31 70 25.30 416 25.53 24.60 -.17 +4.6tETBbgCmd N DJCI 17.00 13.42 2 15.38 14 15.45 13.42 -.19 -4.1 ETrAlerian N AMU 1.45e 7.9 19.18 14.59 13 18.41 148 18.42 17.89 -.18 +6.3 E-TrFood N FUD 19.41 15.98 0 16.29 0 16.30 16.29 -.45 -9.5 ETr2xBDC N BDCL 3.52e 21.8 18.58 13.13 34 16.15 277 16.23 15.97 +.11 -1.8 E-TrcCmci N UCI 16.37 12.85 7 14.70 53 14.89 14.40 -.17 -4.5tE-TrcGld N UBG 35.00 29.92 29.92 2 30.38 29.92 -1.08 -9.4 E-Trade Q ETFC 22 66.46 39.12 1101 61.19 7408 61.70 59.15 +.62 +23.4 eBay s Q EBAY 16 46.99 32.86 6880 34.01 52347 34.73 33.60 -.08 -9.9 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 26 26.24 125 26.35 26.02 +.22 -2.6 ECA MTrI N ECT .26e 13.5 5 2.55 1.45 48 1.95 208 1.95 1.90 +.01 -9.3 EDAP TMS Q EDAP 4.25 2.07 29 3.10 241 3.18 3.07 -.04 +8.0 EGBasMat N LGEM 10.05 seHealth Q EHTH 32.96 13.61 187 30.03 1944 32.96 25.40 +4.72 +72.9 ELF Inc n N ELF 26.00 9.30 815 11.67 6294 11.77 10.16 +1.49 -47.7 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 23 25.76 72 26.30 25.70 -.24 -10.2 EMCOR N EME .32 .4 23 85.08 62.15 203 77.94 1119 78.27 75.89 +1.18 -4.7 EMX Roy g A EMX 1.47 .67 76 1.13 556 1.20 1.02 -.05 +36.0 ENDRA n Q NDRA 5.88 1.55 302 2.70 554 2.94 2.01 +.38 -44.5 ENGlobal Q ENG 4 1.47 .73 2 1.02 162 1.12 1.00 +17.2 ENI N E 1.29e 3.6 40.15 30.13 99 36.21 900 36.85 35.42 -.23 +9.1 EOG Rescs N EOG .88f .8 131.60 81.99 4471 114.77 18006 123.57 114.05 -8.00 +6.4 EP Energy N EPE 3.54 1.27 1629 1.43 7821 1.71 1.37 -.26 -39.4 EPAM Sys N EPAM 69 137.73 77.96 310 134.99 2242 135.29 127.87 +4.72 +25.7 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 299 70.30 1357 70.48 67.51 +2.70 +7.4 EPR pfC N EPRpC 1.44 5.1 28.96 23.38 0 28.46 79 28.47 27.61 +.51 +5.7 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 6 35.87 7 35.97 35.61 +.59 -2.7 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 13 23.63 35 23.64 23.28 +.26 -5.6 EQT Corp N EQT .12 .2 66.03 43.70 3407 49.53 16800 50.73 48.70 -.28 -13.0 EQT GP n N EQGP 1.03e 4.6 11 30.74 21.05 217 22.40 1076 23.45 21.82 -.78 -16.7 EQT Mid N EQM 4.36f 8.0 11 77.97 48.91 908 54.68 3651 56.67 53.52 -1.54 -25.2 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.98 48 16.05 15.61 -.06 +2.0 ETF SITRis N RISE 25.18 22.59 24.71 37 24.76 24.61 -.11 +4.0tETF JrSil N SILJ 13.81 8.64 68 8.97 400 9.76 8.64 -.76 -21.0 ETF Cyber N HACK 39.67 28.50 227 38.14 1343 38.25 37.12 +.11 +20.5 ETF MobP N IPAY 41.68 31.02 210 40.74 606 40.79 39.92 +.21 +16.8tETF M AlH N MJ 39.72 25.10 211 27.23 1336 27.28 25.10 +.68 -6.9 ETF M Vid N GAMR 55.00 42.39 47 45.62 277 46.92 44.80 -1.49 -4.8 ETF Drone N IFLY 38.00 33.54 2 35.75 12 35.75 35.08 +.41 -4.3 ETF AIPw n N AIEQ 29.31 24.03 35 29.09 240 29.14 28.55 +.11 +12.4 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5 BlStIsrTc n N ITEQ 36.64 30.11 6 35.13 41 35.35 34.61 -.13 +11.1 ETF Clim N ETHO 37.32 30.23 36.68 6 37.01 36.46 -.07 +7.9sETFAlpAlt N ALFA 49.71 40.12 3 49.38 13 49.71 48.22 +.08 +15.3 ChngFnDvr N CHGX 20.37 18.02 20.04 2 20.04 19.90 +.33 +7.0tETF EmM n N EEMD 28.41 22.73 1 23.06 8 23.14 22.73 -.22 -11.8 ETF spx H n N SPDV 28.19 25.00 14 27.71 27 27.78 27.12 +.47 +6.0 ETF AptF n N FTVA 30.36 24.74 6 29.10 183 29.42 28.80 +.10 +7.2 ETF GOP n N MAGA 29.82 24.92 2 28.25 13 28.25 27.72 +.24 +1.2sNtDUSEq ef N MXDU 28.92 25.93 1 29.08 2 29.26 28.80 +.17 +2.4 ETF RvCp n N RVRS 16.80 14.84 4 16.72 53 16.72 16.42 +.18 +5.1 ETF BrVl n N BVAL 16.70 14.46 15 16.00 28 16.01 15.76 +.05 +.8 ETFDeepV N DVP .66e 1.9 37.26 27.75 4 35.51 57 35.86 34.57 +.28 +8.2tGlGoGld n N GOAU 14.13 10.52 14 10.75 156 11.95 10.41 -1.18 -17.3 ETF OCIO n N OCIO 27.81 25.44 26.61 4 26.68 26.42 -.29 -.6 ETF Seren N ICAN 29.52 25.44 0 29.34 4 29.40 28.97 +.30 +8.1 PremisCap N TCTL 31.57 27.97 0 30.82 11 30.82 30.46 +.22 +2.8 AptBehMo N BEMO 36.09 27.34 16 33.69 151 34.57 33.50 -.63 +11.1 EtfLonCanc Q CNCR 32.32 21.75 9 24.06 83 24.52 23.72 -.36 +1.2 EtfAlpSmC Q SMCP 27.51 23.22 26.95 5 27.32 26.95 -.05 +3.3 EtfUSGblJ N JETS 34.75 27.69 7 31.16 36 31.35 30.40 +.39 -4.3 EtfDiaHVal N DHVW .99e 2.9 33.91 30.05 4 33.79 13 33.79 33.20 +.19 +1.2 EtfValidea Q VALX 30.43 26.30 0 29.48 1 29.53 29.02 +.08 +1.7 EtfInfcMLP N AMZA 2.08 25.9 9.44 6.55 742 8.04 4141 8.12 7.83 -.08 -6.6 ETF BioPr n N BBP 46.80 37.33 3 43.38 9 43.78 42.67 -.47 +7.0 ETF ClinT n N BBC 36.25 25.88 30 32.42 58 33.00 31.89 -.46 +14.0 InfrCpPfd N PFFR 26.27 23.61 1 24.85 6 24.85 24.62 +.16 -.8 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 11 24.26 81 24.33 24.20 +.03 -3.8 Etf VirtEM N EMEM 28.57 22.20 2 22.29 4 22.43 22.25 -1.08 -14.9 IsectPsGr ef Q PMPT 28.26 25.08 27.47 +.9 ETF Virt n N CUMB 26.08 24.38 1 24.87 14 24.92 24.79 -.11 -2.4tETF PrMtl N GLTR 68.06 56.32 28 57.67 350 58.72 56.32 -1.44 -11.3 ETFS Com N BCI 25.95 18.58 16 23.42 137 23.55 22.97 -.16 -4.3 ETFS Comd N BCD 28.39 24.21 1 25.23 4 25.40 24.71 -.33 -2.0 ETFS EnCm N BEF 29.22 23.77 0 27.92 5 28.08 27.56 -.19 +10.0tETFSGold N SGOL 132.10 113.30 108 114.37 227 116.09 113.30 -2.60 -9.3tETF Pall N PALL 107.47 79.61 18 86.50 139 86.50 79.61 +.09 -14.8tETF Plat N PPLT 97.94 71.92 46 75.01 909 77.29 71.92 -3.74 -15.2 EVO Pay n Q EVOP 24.63 19.00 162 21.65 969 22.16 20.00 +1.06 +13.8 EXFO g Q EXFO 4.70 3.17 1 3.75 98 3.85 3.70 -.08 -13.8 eXp Wrld n Q EXPI 19.00 10.89 85 15.90 783 18.00 15.10 -1.16 +3.3 EagleBncp Q EGBN 14 69.80 46.20 122 54.10 588 54.79 53.35 +.20 -6.6 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 18.75 7 19.30 18.75 -.21 -10.5 EagleBkS rs Q EGLE 6.14 4.18 163 5.28 1798 5.41 5.08 -.12 +17.9 EagleCGr A GRF .50e 2.3 8.59 7.16 3 7.98 10 7.98 7.80 +.04 +.5 EaglFnB n Q EFBI .96f 6.1 19.57 15.50 0 15.78 0 15.78 15.78 -.35 -2.4 EagleGrInc N EGIF 1.31 8.3 17.05 14.83 24 15.69 71 15.75 15.60 +.11 -5.4 EagleMat N EXP .40 .4 23 122.49 86.51 306 94.39 2357 97.67 94.28 -2.86 -16.7 EaglePhm Q EGRX 39 85.66 48.84 294 78.14 1142 81.50 73.86 -1.20 +46.3 EaglePtCr N ECC .80 4.4 21.60 17.28 97 18.29 475 18.46 18.21 -.12 -2.8 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 15 25.42 30 25.75 25.30 +.13 -1.6 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 6 26.40 17 26.53 26.26 +.10 +.4 EagleP27 n N ECCY 26.75 24.80 1 25.69 7 25.77 25.65 +.04 +1.2tEarthstone N ESTE 62 12.16 7.45 111 8.11 1329 8.37 7.45 -.29 -23.7 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 538 64.60 3595 64.94 62.36 +.33 +6.2sEastrAcq n Q EACQ 10.50 9.45 51 10.35 319 10.50 10.25 +2.5 EastGvP n N DEA 1.04 5.1 31 22.32 18.73 545 20.45 2595 20.47 19.54 +.82 -4.2 EasternCo Q EML .44 1.6 39 31.00 24.00 37 28.30 166 28.70 25.80 +2.00 +8.2sEastgrp N EGP 2.56 2.6 43 98.17 77.74 128 98.97 640 99.01 95.40 +2.71 +12.0 EastChem N EMN 2.24 2.3 13 112.45 82.40 766 97.69 4281 100.40 95.85 -2.18 +5.5tEKodak N KODK 13.28 2.75 142 2.85 1947 3.20 2.75 -.30 -8.1 EastsDist n Q EAST 9.25 3.53 16 7.69 134 8.10 7.14 -.21 +90.8 Eaton N ETN 2.64 3.3 19 89.85 69.82 1620 81.00 12214 81.52 78.75 +.45 +2.5 EatVn 22 n N EFL 10.09 9.08 61 9.35 176 9.42 9.33 +.05 +1.2 EatV HiIn21 N EHT .60 6.2 10.44 9.34 67 9.65 240 9.71 9.52 +.11 -3.5 EV GlInBu s Q EVGBC 100.02 49.99 100.02 1 100.02 99.98 +100.1 EV CAMu A EVM .68 6.6 12.50 10.15 17 10.35 195 10.39 10.32 -.01 -10.0 EVCAMu2 A EIA .62 5.7 13.00 10.55 5 10.83 37 10.90 10.73 +.10 -5.8 EVCAMu A CEV .71 6.2 12.87 11.23 12 11.45 46 11.48 11.35 +.06 -5.8 EatnVan N EV 1.24f 2.3 19 60.95 45.06 309 53.08 2243 53.23 51.77 +.72 -5.9 EV EnEq N EOI 1.04 6.5 16.46 13.18 88 15.85 329 15.97 15.63 +.06 +9.2 EV EEq2 N EOS 1.05 6.0 17.78 14.42 195 17.50 577 17.70 17.46 -.11 +15.0 EV FltRt N EFT .91 6.2 15.29 14.03 107 14.82 503 14.85 14.67 +.07 +3.4 EVFltRtIP N EFF 1.13 7.0 17.13 15.93 47 16.10 170 16.19 15.96 +.01 -1.3 EV LtdDur A EVV 1.22 9.6 14.10 12.47 253 12.76 1371 12.77 12.57 +.16 -6.5 EV MAMu A MAB .65 5.1 15.50 12.35 4 12.79 30 12.82 12.71 -.04 -3.2 EVMAMu A MMV .69 5.4 14.04 12.26 18 12.66 57 12.72 12.66 -.04 -3.4 EV MIMu A MIW .71 5.4 14.39 12.52 13.08 5 13.13 13.02 +.02 -2.8 EVMIMu A EMI .71 5.5 13.50 12.04 1 12.89 4 12.90 12.84 -.01 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 28 11.80 285 11.80 11.73 +.02 -5.7 EVMuni2 A EIV .70 5.8 12.95 11.47 20 11.92 57 12.04 11.90 -.05 -3.2 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.80 72 19.99 19.76 -.03 -4.4 EV MuIT N EVN .85 7.2 13.09 11.39 35 11.85 220 11.89 11.81 +.02 -4.4 EV NMuOp N EOT 1.03 4.7 23.54 19.90 18 22.09 120 22.97 21.91 -.11 -2.0 EV NJMu A EMJ .75 6.2 13.49 11.51 14 12.14 25 12.23 12.12 -.04 -2.3 EVNJMu A EVJ .73 6.2 12.95 10.99 7 11.75 61 11.96 11.73 -.03 +.1 EVNYMu2 A NYH .69 6.5 13.64 10.48 9 10.63 31 10.66 10.53 -8.1 EV NYMu A ENX .72 6.4 13.34 11.01 19 11.22 152 11.31 11.20 -9.0 EVNYMu A EVY .74 6.1 13.56 11.84 8 12.05 28 12.15 12.04 -.08 -5.2 EV 5-15Mu s Q EVLMC 99.97 49.97 0 99.96 0 99.96 99.96 -.01 +100.0 EV DivCrd s Q OKDCC 100.10 50.00 0 99.99 1 100.06 99.99 -.07 +99.8 EV OHMu A EIO .70 6.0 13.97 11.35 6 11.63 25 11.79 11.50 -.02 -8.4 EVOHMu A EVO .73 5.7 13.87 12.10 1 12.78 16 12.97 12.75 -.01 -1.9 EV PAMu A EIP .77 6.4 14.70 11.62 1 12.08 8 12.10 12.04 +.05 -2.9 EVPAMu A EVP .73 6.3 12.66 11.20 12 11.63 30 11.66 11.46 +.05 -4.6 EVRiskMgd N ETJ 1.12 11.3 9.92 8.74 142 9.92 933 9.92 9.73 +.06 +3.0 EV SrFlt N EFR .95 6.7 14.97 14.01 57 14.25 496 14.31 14.10 +.12 -1.3 EV SrInc N EVF .42 6.4 6.87 6.30 92 6.53 473 6.53 6.39 +.12 +.2 EVShDur N EVG 1.08 8.3 14.60 12.80 17 12.99 100 13.04 12.90 +.03 -9.5 EVTxABdO N EXD 1.16 12.7 11.98 8.94 32 9.12 149 9.14 8.99 +.10 -11.0sEV TxAd N EVT 1.74 7.1 24.43 21.36 92 24.46 450 24.46 23.98 +.26 +5.1 EV TxAG N ETG 1.23 7.0 18.45 16.06 70 17.67 551 17.88 17.48 -.23 +1.9 EV TxAOp N ETO 2.16 8.5 26.83 23.01 23 25.39 158 25.58 24.94 -.07 EV TxDiver N ETY 1.01 8.0 12.89 10.17 221 12.67 1980 12.73 12.52 -.09 +3.9 EVTxMGlo N EXG .98 10.2 9.84 8.02 467 9.58 3164 9.66 9.47 +2.1 EVTxBWIn N ETB 1.30 7.7 17.27 15.28 34 16.75 250 16.84 16.52 -.02 +.1 EVTxGBW N ETW 1.17 9.6 12.74 11.15 168 12.23 1043 12.30 11.98 +.16 +2.6sEVTxBWOp N ETV 1.33 8.2 16.16 14.19 177 16.16 965 16.20 15.93 +.14 +5.1 Ebix Inc s Q EBIX .30 .4 25 89.10 56.40 136 76.25 1224 77.80 74.60 -.15 -3.8 Echelon rs Q ELON 8.92 4.07 29 8.35 100 8.42 8.33 -.05 +50.7 EchoGLog Q ECHO 77 34.84 13.25 202 32.25 1154 33.15 31.61 -.65 +15.2 EchoStar Q SATS 14 62.29 43.33 144 48.32 926 49.32 47.41 +.67 -19.3 EclipseRs N ECR 23 2.79 1.23 393 1.58 4375 1.67 1.45 -.09 -34.2 tEco-Stim h Q ESES 1.62 .40 103 .48 408 .67 .40 -.09 -61.9 Ecolab N ECL 1.64 1.1 31 150.46 125.74 830 147.31 4157 148.05 145.00 +.45 +9.8 EcologyEn Q EEI .40 2.9 14.45 10.25 2 13.70 16 13.90 13.45 -.10 +30.5 Ecopetrol N EC .16e .8 23.34 9.00 695 20.49 5205 20.95 19.55 -.41 +40.1tEdenor N EDN 63.29 24.96 38 28.50 392 30.25 24.96 -1.60 -42.7tEdgeTher h Q EDGE 17.77 .81 72 .86 489 .92 .81 -.05 -90.8 Edgewater Q EDGW 7.30 4.25 1 5.00 15 5.18 5.00 -.12 -19.9 Edgewell N EPC 15 76.76 39.50 397 58.08 2921 58.27 55.79 +1.51 -2.2 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 3226 69.88 11216 70.62 66.38 +3.25 +10.5 EditasM n Q EDIT 45.02 17.35 381 29.86 2773 30.42 28.22 +.22 -2.8 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 494 41.39 4140 41.47 41.22 +.19 +18.5 EducDevel Q EDUC .40f 1.8 38 27.93 9.25 10 22.15 41 22.24 20.65 +1.50 +16.9 EdwLfSci s N EW 47 156.87 100.20 1420 139.77 6654 141.05 134.53 +1.71 +24.0 eGain Q EGAN 19.05 1.55 269 14.40 1261 14.65 13.63 +.10 +174.3 EgaletCp Q EGLT 1.59 .26 293 .30 3860 .36 .29 -.07 -70.2 eHiCarSvc N EHIC 14.65 8.89 54 12.77 247 12.96 12.71 -.08 +10.4 EidosThr n Q EIDX 24.75 14.11 135 18.15 481 18.96 16.36 +1.69 -21.5 EigerBio rs Q EIGR 18.00 7.46 75 11.85 407 11.90 9.50 +2.25 -15.1 8x8 Inc N EGHT 23.10 12.00 309 22.50 2284 22.65 21.80 +.10 +59.6 EksoBio n Q EKSO 4.77 1.02 959 2.72 9041 3.30 2.54 +.09 +27.7 ElPasoEl N EE 1.44 2.3 27 64.35 48.05 222 63.90 1910 64.10 62.25 +.55 +15.4 ElPasE pf N EPpC 2.38 5.0 51.33 43.06 0 47.24 3 47.96 46.60 +.74 -3.1sElPolLoc h Q LOCO 12.55 9.05 397 12.50 1780 12.60 11.35 +.90 +26.3 ElbitIm rs Q EMITF 3.23 1.90 0 2.24 4 2.26 2.07 -.03 -21.1 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 38 116.68 249 124.53 113.52 -2.71 -12.5 EldorGld g N EGO .02e 9 2.44 .80 4819 .94 28815 1.03 .90 -.08 -34.4sEldorRsts Q ERI 60 46.93 21.70 11807 45.95 20745 47.15 42.55 +2.45 +38.6 ElectSci Q ESIO 11 27.72 10.58 1130 22.89 3986 23.90 22.43 -.29 +6.8 ElectroSen Q ELSE 30 5.24 3.22 2 3.63 40 3.93 3.42 -.28 -10.5 electCore n Q ECOR 20.25 12.85 163 13.56 672 14.47 12.89 +.40 -31.7sElecVeh n Q SOLO 4.15 2.27 53 3.68 1573 4.15 2.85 +.91 +53.3 Electrmed A ELMD 20 7.96 4.60 0 5.21 15 5.25 5.05 +.13 -14.2 ElectArts Q EA 28 151.26 99.63 3734 128.01 22446 133.65 126.02 -3.31 +21.8 EFII lf Q EFII 43.89 25.28 184 33.90 1928 34.70 33.12 -.30 +14.8 ElevCr n N ELVT 11.27 5.90 126 9.78 675 9.85 9.27 +.35 +29.9sEliLilly N LLY 2.25 2.1 104.94 73.69 3824 105.55 19480 105.92 101.27 +3.86 +25.0 EllieMae N ELLI 72 116.90 79.71 357 102.65 1925 106.00 100.88 -2.34 +14.8 EllingtnF N EFC 1.76 10.7 10 16.55 14.12 22 16.47 142 16.50 16.30 +.02 +13.5 EllingtRM N EARN 1.48 12.8 15 14.95 10.23 104 11.59 412 11.60 11.10 +.38 -3.7 Ellomay A ELLO 11.09 7.50 1 8.78 2 8.78 8.23 +.76 -2.4sEllswthFd A ECF .80e 8.1 10.18 8.81 35 9.87 181 10.18 9.76 +.08 +4.9 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.55 13 24.70 24.55 -.20 -2.3 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 0 20.50 10 20.50 20.15 +.25 +5.3 EloxxPh n Q ELOX 24.60 11.11 162 11.95 348 15.94 11.42 -3.05 +4.8 EltekLtd rs Q ELTK 8.95 2.65 4 3.81 16 3.97 3.65 -.17 -6.6 eMagin A EMAN 2.30 1.23 39 1.65 522 1.75 1.50 -.08 EAndinA N AKO/A .68e 3.4 28.25 19.23 20.15 1 20.44 19.91 -.55 -24.0 EAndinB N AKO/B .74e 3.2 31.80 21.64 3 22.86 43 23.94 22.43 -.79 -21.9tEmbraer N ERJ .13e .7 28.55 18.29 997 19.68 6207 19.77 18.29 +.82 -17.8sEmclaireF Q EMCF 1.12 3.0 19 38.25 26.75 4 37.49 13 38.25 36.47 -.43 +23.5 Emcore Q EMKR 1.50e 17 9.25 4.40 12 4.70 741 4.90 4.45 -.15 -27.1tEmerExp n N EEX .29 1.8 24.56 15.29 93 15.85 802 16.09 15.29 +.21 -22.1tEmergeES N EMES 2.68m 10.45 5.30 315 5.55 2092 6.22 5.30 -.65 -22.8 EmergBio N EBS 34 60.00 34.56 238 59.27 1231 59.48 54.31 +4.24 +27.5 EmersonEl N EMR 1.94 2.6 29 75.25 57.47 2863 74.86 13792 75.07 72.41 +1.00 +7.4 EmerR hs A MSN 1.89 1.07 8 1.44 57 1.47 1.44 -.02 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 4.98 30 5.09 4.96 +.02 +41.5 EmpirRst rs Q NYNY 30.98 11.85 8 13.00 65 14.80 11.93 +.40 -51.9 EmpOPES N ESBA .34 1.9 21.25 15.17 14 17.71 118 17.72 16.03 +.77 -14.3 EmpOP60 N OGCP .34 1.9 20.90 15.28 9 17.67 16 17.72 16.55 +.74 -13.3 EmpOP250 N FISK .34 1.9 20.93 15.88 8 17.65 14 17.68 16.84 +.74 -13.5 EmpStRTr N ESRT .34 1.9 45 21.09 15.94 1925 17.74 4628 17.79 16.78 +.76 -13.6 EmployH N EIG .80 1.8 15 50.45 38.35 133 44.05 624 44.50 43.50 +.25 -.8 EElChile N EOCC 1.07e 5.3 29.41 19.32 10 20.10 119 21.07 20.05 -.94 -25.3 EnLinkLP N ENLK 1.56 8.6 18.58 12.75 519 18.09 4170 18.25 17.32 +.27 +17.7 EnableMid N ENBL 1.27 7.4 19 19.27 12.89 567 17.25 4151 17.89 17.00 -.44 +21.3 EnantaPh Q ENTA 52 127.77 37.13 288 92.58 1571 93.95 85.75 -1.37 +57.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 452 10.94 1739 10.94 10.47 +.07 -18.3 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 1969 11.53 7316 11.57 11.05 -.01 -16.5 Enbridge N ENB 2.68 42.10 29.00 3958 36.03 12202 36.07 34.49 +.15 -7.9 EnCana g N ECA .06 .5 21 14.31 8.79 5296 12.57 30060 13.52 12.41 -.95 -5.7sEncompHlth N EHC 1.08 1.3 30 80.13 43.27 578 80.75 2738 80.92 78.89 +1.77 +63.4 EncoreCap Q ECPG 11 52.00 35.15 227 40.15 1874 41.15 38.95 +.30 -4.6 EncorW Q WIRE .08 .2 16 58.70 37.30 93 50.30 425 51.00 48.70 -.25 +3.4 EndvSilv g N EXK 37 3.35 1.94 1232 2.20 7363 2.49 2.09 -.32 -7.9 Endo Intl Q ENDP 17.34 5.27 4678 15.64 31933 16.28 14.56 -.01 +101.8sEndocyte Q ECYT 17.70 1.17 969 17.94 3462 18.10 15.63 +2.01 +319.2tEndologix Q ELGX 6.72 2.35 577 2.54 5415 3.01 2.35 -.45 -52.5 EndurIntl Q EIGI 10.95 6.95 406 9.40 2623 9.68 8.90 +.25 +11.9 EnduroRT N NDRO 1.45e 42.6 9 4.41 2.33 93 3.40 334 3.60 3.40 -.05 +7.9sEnergen N EGN .08 .1 27 78.30 47.77 2192 76.72 24304 78.48 70.56 +4.49 +33.3 Energizer n N ENR 1.16 1.8 22 65.57 40.64 449 64.33 2208 64.56 62.08 +1.91 +34.1 Energous Q WATT 33.50 6.91 355 12.67 2232 14.59 12.17 -.94 -34.9 EngyFocus Q EFOI 3.46 1.75 13 2.18 55 2.28 2.02 -.10 -11.0 EnFuel grs A UUUU 3.64 1.30 775 3.33 5046 3.54 3.00 +.22 +86.0 EnrgyRec Q ERII 11.30 6.13 338 9.10 1747 9.71 8.80 -.57 +4.0 EgyTrEq s N ETE 1.22 6.8 21 19.34 12.80 7064 17.92 34670 18.15 17.00 -.19 +3.8 EngyTrfPt N ETP 2.26 9.9 22 24.38 15.06 8436 22.93 38770 23.05 21.65 -.06 +28.0 EnrgXXi hn Q EGC 17.04 3.41 190 9.03 2338 9.07 8.96 +.04 +57.3 Enerpls g N ERF .12e 1.0 16 13.87 8.23 426 12.28 3058 13.13 12.11 -.74 +25.4tEnersisAm N ENIA .21e 2.6 12.11 7.73 561 7.93 3183 8.01 7.73 -.03 -29.0tEnerChile N ENIC .22e 4.5 6.57 4.72 523 4.84 2412 4.96 4.72 -.14 -14.8 EnerSys N ENS .70 .9 28 83.00 61.33 121 78.70 785 78.81 74.91 +3.09 +13.0 Engility N EGL 36.51 21.19 127 34.60 748 34.61 32.93 +1.31 +22.0 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 190 17.35 1537 17.45 16.70 -1.4 Ennis Inc N EBF .90f 4.3 16 22.98 17.65 86 21.10 395 21.25 20.35 +.55 +1.7 EnovaIntl N ENVA 20 39.00 11.15 284 35.50 1388 35.75 33.25 +1.80 +133.6 Enphase Q ENPH 7.60 .76 4665 4.77 26413 5.69 4.40 -.94 +97.9 EnPro N NPO .96 1.3 42 94.79 63.73 128 75.00 772 75.14 71.52 +2.39 -19.8 ENSCO N ESV .04 .6 8.00 4.10 13097 6.17 70114 7.11 6.03 -.97 +4.4 Enservco A ENSV 1.50 .31 266 .73 1026 .89 .71 -.16 +13.4 EnsignGp s Q ENSG .18 .5 26 40.09 19.40 180 37.17 1275 37.49 35.14 +1.23 +67.4 EnstarGp Q ESGR 29 237.30 183.85 18 211.65 116 213.85 206.94 +2.55 +5.4 EnSync A ESNC .65 .32 40 .36 164 .36 .34 +.01 -10.6 EntegraFn Q ENFC 21 30.70 22.45 13 28.25 53 28.70 26.85 +.40 -3.4 Entegris Q ENTG .28 .9 28 39.55 23.05 1168 32.40 3969 35.40 32.15 -2.40 +6.4tEnteraBi n Q ENTX 7.60 4.50 6 5.10 25 5.50 4.50 -.35 -18.8 Entercom N ETM .36 4.9 9 12.43 6.30 1090 7.35 4923 7.75 7.30 -.35 -31.9 EntArk66 n N EAI 1.22 5.0 25.29 23.08 9 24.59 130 24.67 24.41 +.12 -2.1 EntArk 63 N EAE 1.19 5.0 25.60 22.51 1 24.04 25 24.04 23.60 +.14 -3.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 5 24.53 20 24.63 24.30 -.09 -2.7 Entergy N ETR 3.56 4.2 37 87.85 71.95 1277 85.32 11031 85.62 83.02 +1.93 +4.8 EntLA 66 N ELC 1.22 5.0 25.17 23.08 12 24.47 47 24.55 24.25 +.12 -1.4 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.14 21 25.23 25.04 -.01 +.2 EntLA 63 N ELU 1.18 5.0 25.72 22.61 4 23.70 42 23.70 23.42 +.09 -4.5 EntMS FtM N EMP 25.49 23.18 5 24.38 84 24.43 24.26 +.09 -3.1 EntgyNO n N ENO 28.45 24.25 2 25.38 20 25.56 25.36 +.06 -.9 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 2 24.90 11 24.93 24.55 +.17 -.3 EntgyTx64 N EZT 1.41 5.5 27.36 25.02 0 25.75 9 26.43 25.68 -.20 -2.9 EntBcpMA Q EBTC .58 1.6 18 44.14 30.00 19 36.01 57 37.29 35.80 -.49 +5.8 EntFinSv Q EFSC .48f .8 18 58.15 36.65 48 57.05 379 57.25 56.00 +.70 +26.4 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 4928 28.79 18297 29.68 28.45 -.81 +8.6 Entravisn N EVC .20 3.9 52 7.90 3.90 648 5.15 2616 5.45 5.05 -.25 -28.0 EntrResc A EGI .69 .34 53 .37 707 .43 .35 -.04 -38.6 Envestnet N ENV 48 62.95 38.00 274 58.95 1287 60.75 58.50 +18.3sEnviroStr A EVI .20e 93 47.15 21.30 4 45.55 67 47.15 40.91 +2.80 +13.9 EnvisnHl n N EVHC 53.23 23.79 1465 44.96 10319 45.25 44.62 +.29 +30.1 Enviva n N EVA 2.52f 8.2 32.28 25.01 27 30.85 181 32.10 30.10 -.47 +11.6 EnzoBio N ENZ 11.50 3.95 116 4.07 337 4.19 3.99 -.07 -50.1 Epizyme Q EPZM 21.40 8.61 241 10.55 1468 10.90 9.85 +.53 -15.9 ePlus s Q PLUS 26 107.25 67.65 207 99.40 474 101.65 95.61 +1.45 +32.2 Equifax N EFX 1.56 1.2 23 143.41 89.59 902 133.09 3250 133.12 127.80 +4.73 +12.9 Equinix Q EQIX 9.12 2.1 495.35 370.79 487 438.77 2936 444.72 432.58 +1.53 -3.2 EqtyBcsh n Q EQBK 44.30 32.93 42 41.41 250 42.24 40.84 +.19 +16.9 EquityCmw N EQC 32 32.31 27.96 827 32.03 3114 32.06 31.46 +.47 +5.0 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 0 26.10 12 26.18 26.01 -.9sEqtyLfPrp N ELS 2.20 2.3 28 95.07 79.78 344 95.48 1883 95.53 91.18 +4.13 +7.3 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1301 67.85 6026 67.88 65.63 +1.89 +6.4tEquusTR N EQS 27 2.54 2.13 97 2.13 125 2.16 1.95 -.02 -11.3 EraGroup N ERA 11 14.23 8.10 72 11.91 290 12.52 11.43 -.62 +10.8 Ericsson Q ERIC .13e 1.7 8.39 5.52 1581 7.83 8812 7.90 7.63 +.08 +17.2 ErieInd Q ERIE 3.36 2.7 31 128.91 106.63 14 126.54 120 127.01 123.96 +1.30 +3.9 Eros Intl N EROS 16.90 6.65 559 12.05 1417 13.60 11.85 -1.35 +24.9tErytechP n Q ERYP 30.56 9.72 0 10.26 3 10.38 9.72 +.02 -53.4 Escalade Q ESCA .50 3.9 13 15.25 11.65 5 12.90 40 13.48 12.41 -.55 +4.9sEscoTech N ESE .32 .5 23 67.40 51.45 86 67.85 405 68.00 64.65 +2.30 +12.6 Esperion Q ESPR 82.68 33.06 1198 48.12 3036 50.48 45.25 +2.05 -26.9 Espey A ESP 1.00 3.8 53 29.97 21.07 0 26.00 1 26.10 26.00 +8.5 EsqFnHld n Q ESQ 29.45 14.51 9 25.22 108 25.50 24.09 +.86 +27.8 EssaPh gs Q EPIX 12.74 2.00 2 3.15 24 3.35 3.05 -.01 -28.1 Essendant Q ESND .56 3.7 17.08 7.20 155 15.08 782 15.79 14.59 -.49 +62.7 Essent N ESNT 9 50.08 32.73 460 41.78 2456 41.90 40.59 +.79 -3.8 EssentPr n N EPRT 14.15 13.27 360 13.93 1337 14.12 13.69 -.03 +1.8 EssexPT N ESS 7.44f 3.1 29 270.04 214.03 263 243.34 1456 243.39 234.99 +6.72 +.8 EstLab n Q ESTA 27.76 24.11 52 26.44 474 27.70 25.05 -.11 +6.8 EsteeLdr N EL 1.52 1.1 46 158.80 98.16 4381 135.94 13143 138.98 131.23 +3.21 +6.8 Esterline N ESL 20 96.95 67.15 110 85.40 631 87.15 84.25 +.30 +14.3tEstreAm n Q ESTR 13.38 7.05 5 7.00 34 7.75 6.99 -.65 -19.0tEtfSilver N SIVR 17.70 13.99 95 14.42 623 14.85 13.99 -.50 -12.7 EthanAl N ETH .76 3.3 16 32.90 21.50 355 23.05 1303 23.15 22.05 +.95 -19.4 Etrac2xMtg N MORL 3.31e 20.5 19.30 12.50 155 16.16 649 16.16 15.45 +.63 -8.4 Et2xDJDiv N DVYL 3.55e 4.7 77.86 60.01 4 74.93 14 75.00 72.18 +2.33 +2.3 Etr2xHomb N HOML 70.00 34.00 1 41.73 2 42.16 40.95 -.01 -30.7 EtrCrdOil n N OILX 43.69 27.56 38.76 1 40.14 38.75 -1.00 +18.9 EtHiDLwV N HDLV 2.57e 9.3 33.35 23.58 5 27.58 24 27.69 26.14 +1.08 -14.3 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 95 15.76 514 15.80 15.47 +.08 -13.0 EtrcDvsHi N DVHL 2.85e 14.1 21.75 17.57 6 20.27 29 20.27 18.78 +.19 +.3 EtrWFxEn N LMLP 1.90e 11.1 19.00 14.10 12 17.12 61 17.50 16.71 +.12 +8.8 EtracReit N LRET 2.00e 7.7 27.57 19.32 1 26.00 2 26.00 24.68 +1.15 -1.1 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 148.89 10 170.30 112 171.08 162.68 +3.88 -1.0tFI EnhEu n N FIEE 202.02 151.30 1 155.91 5 159.25 151.30 -2.09 -12.1 Etr SP MLP N MLPZ .06p 51.00 31.45 2 45.14 5 45.14 43.42 -1.06 +5.3 Etr MLP In N MLPQ .08p 44.40 25.63 20 38.79 202 40.70 36.74 -.91 +2.9 EtrAlerTRt N AMUB .36p 19.27 16.38 18.27 0 +5.6 EtrBCmdty N UCIB 16.21 14.55 14.83 -1.2 EtrWFBsD N BDCZ .91e 26.16 19.08 20.70 0 20.70 20.70 -.07 -.8 Etr2xLevLg N LBDC 2.89e 17.9 18.82 13.65 16.11 0 16.11 16.11 -.11 -1.2 EtrMtgReit N MRRL 1.70e 19.15 11.51 3 16.05 24 16.05 15.41 +.57 -9.4 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 29 19.07 154 19.12 18.07 +.76 -2.9 Etsy n Q ETSY 68 50.60 15.27 2651 46.53 13491 47.39 43.95 +.47 +127.5 EuroTech Q CLWT 8.45 2.00 7 4.00 61 4.05 3.75 +.10 +20.8 Euronav n N EURN 2.41e 10.10 6.90 855 8.00 3467 8.30 7.63 -.35 -13.5 Euronet Q EEFT 22 101.07 70.67 141 95.00 973 95.09 92.78 +.68 +12.7 EuroEqFd N EEA .17e 1.9 10.88 9.10 14 9.15 37 9.40 9.11 -.15 -7.3 Euroseas rs Q ESEA 2.73 1.26 7 1.65 42 1.68 1.53 +.02 -3.1 EvansBc A EVBN .92f 1.9 19 49.23 37.80 10 47.20 30 47.57 46.75 +.45 +12.6 EveloBio n Q EVLO 16.75 11.10 91 12.45 281 13.76 12.15 -.68 -23.4 Ever-Glory Q EVK 7 4.50 1.96 0 3.50 6 3.60 3.02 +.28 +48.9 EverQuo n Q EVER 22.09 13.81 31 14.23 368 15.29 14.02 -.49 -21.0sEverbrdg n Q EVBG 56.25 21.83 204 54.86 1875 56.25 51.01 +3.31 +84.6 Evercore N EVR 2.00f 1.8 25 117.49 69.55 282 109.65 2058 113.15 109.60 -.30 +21.8 EverestRe N RE 5.20f 2.4 24 270.94 208.81 257 218.40 1227 220.97 213.12 +3.23 -1.3sEvergy N EVRG 1.60 2.8 25 58.22 47.06 3745 57.87 10033 58.22 57.01 +.19 +9.6 EveriHldgs N EVRI 8.99 6.08 482 8.07 2091 8.20 7.71 +.12 +7.0 EversrceE N ES 2.02 3.2 21 66.15 52.76 1021 63.24 6985 63.47 61.23 +1.89 +.1 EvrspnTc n Q MRAM 19.25 6.40 36 8.75 235 9.00 8.48 -.24 +16.7 Evertec N EVTC .40 1.6 20 25.10 12.60 374 24.50 2108 24.55 23.60 +.15 +79.5 EvineLive Q EVLV 1.74 .76 70 1.26 627 1.37 1.24 -.05 -10.0 EvofemBio Q EVFM 12.56 .30 25 2.16 521 2.44 2.02 +.05 +10.8tEvogene Q EVGN 4.97 2.59 2 2.77 27 2.87 2.59 -.06 -9.8 EvokePhm Q EVOK 4.09 1.85 56 2.44 1317 2.90 2.10 -.08 +8.0sEvolentH n N EVH 24.15 10.30 511 23.70 4428 24.15 22.15 +1.75 +92.7 Evolus n Q EOLS 39.50 6.75 409 19.75 1556 21.00 18.38 -1.01 +71.7 EvolPetrol A EPM .40 4.0 21 12.00 6.35 64 9.90 675 10.30 9.65 -.35 +44.5tEvolvgSys Q EVOL .44 18.3 6 5.85 2.05 11 2.40 145 2.65 2.05 -.20 -48.9 EvoquaWt n N AQUA 25.36 17.58 286 18.72 3680 19.07 18.21 +.40 -21.0 ExOne Q XONE 12.50 6.16 107 7.47 972 7.63 6.34 +.75 -11.1 ExactSci h Q EXAS 71.60 37.30 1011 48.84 6286 50.09 47.78 -1.09 -7.0sExantasCap N XAN .20 1.7 12.05 8.51 352 11.96 1771 12.05 11.79 +.12 +27.6 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.4 20.00 18.08 45 18.44 263 18.46 18.28 +.06 -5.3 ExTrRobo N ROBO .07e .2 46.20 37.50 347 40.33 1428 40.64 39.44 -.38 -2.4 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, August 18, 2018

PAGE 58

ExTTactUS N HTUS 29.30 24.04 2 27.45 21 27.53 27.16 -.05 +1.1 ETF IndExp N TETF 21.64 16.10 1 19.32 8 19.32 19.04 +.14 +1.4 RxVlmxInF A VMIN 46.55 2.37 38 3.34 245 3.34 3.12 +.04 -90.3tETEMeCmc N EMQQ .02p 43.50 31.06 75 32.30 1087 34.00 31.06 -1.93 -15.1 ExelaTch n Q XELA 6.54 4.15 154 5.52 562 5.65 4.94 +.26 +7.2 Exelixis Q EXEL 24 32.50 18.50 2820 19.20 13696 20.55 19.12 -1.20 -36.8sExelon N EXC 1.38f 3.1 13 44.44 35.57 7729 44.53 34146 45.05 43.00 +1.75 +13.0 ExlSvcHld Q EXLS 50 64.34 52.52 160 60.58 434 60.62 58.00 +1.89 +.4 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 858 131.03 5750 134.23 129.91 -.86 +9.4 ExpdIntl Q EXPD .90f 1.2 25 78.16 54.60 712 74.01 6143 74.43 71.25 +.93 +14.4 Exponent s Q EXPO .52 1.0 39 52.63 31.73 170 50.80 811 52.15 49.81 +.45 +42.9 Express N EXPR 33 11.34 5.28 1215 10.36 6906 10.75 9.90 -.17 +2.1sExpScripts Q ESRX 11 87.69 55.80 2779 87.39 25064 87.69 83.58 +3.75 +17.1 ExtendStay Q STAY .88f 4.2 43 22.44 16.27 1009 20.79 8967 21.26 20.63 -.29 +9.4 Exterran n N EXTN 33.69 23.29 128 27.37 752 28.81 27.16 -1.02 -12.9 ExtraSpce N EXR 3.44f 3.6 23 101.96 74.44 626 95.18 3598 95.49 92.29 +2.28 +8.8 ExtrOilGs n Q XOG 17.42 10.28 1633 11.58 10250 12.46 11.10 -.69 -19.1 ExtrmNet Q EXTR 15.55 5.35 2096 6.26 10526 6.50 6.04 -.20 -50.0 ExxonMbl N XOM 3.28 4.2 17 89.30 72.16 10178 78.26 60243 79.75 76.51 -1.16 -6.4 EyePtPh Q EYPT 2.88 .93 277 1.99 1090 2.23 1.95 -.21 +84.3 EyegatePh Q EYEG 1.38 .29 48 .53 605 .54 .51 +.02 -50.1tEyenovia n Q EYEN 10.74 5.02 35 5.27 69 6.38 5.02 -.27 -46.9 Ezcorp Q EZPW 15 15.10 8.16 372 11.25 2490 11.83 11.15 -.30 -7.8F -:F5 Netwks Q FFIV 24 183.27 114.63 564 180.68 2649 182.48 176.00 +.70 +37.7 FAT Br n Q FAT .48 6.5 13.99 5.54 9 7.35 33 7.41 6.90 +.32 -17.6 FB Finl n N FBK .24 .5 16 45.43 32.95 39 44.23 265 44.38 43.24 +.57 +5.3 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 12 81.75 82 82.30 79.00 +.70 +17.4 FCB Fin N FCB 19 62.95 39.90 296 52.45 2448 52.50 50.55 +1.45 +3.2 FFBW n Q FFBW 12.50 10.30 3 11.21 4 11.28 11.20 -.09 +1.8 FGL Hldg n N FG 11.94 8.14 458 9.33 3159 9.45 9.22 +.01 -7.3 FLIR Sys Q FLIR .64 1.1 36 60.71 37.18 715 60.17 4212 60.65 59.35 +.80 +29.1 FMC Corp N FMC .66 .8 16 98.70 72.73 747 84.44 4352 87.65 82.46 -3.32 -10.8 FNBCp PA N FNB .48 3.6 13 14.92 12.02 1168 13.45 8295 13.47 12.93 +.35 -2.7 FNB FL pfE N FNBpE 31.65 27.64 1 28.87 16 29.13 28.30 -.03 -1.3 FNCB Bc n Q FNCB .16 1.8 10.00 7.97 11 8.83 17 8.84 8.41 +.33 -4.5 FTFQAntiB N BTAL 20.69 18.31 0 20.37 8 20.39 20.16 +.31 +5.6 FTFQMom N MOM 26.26 22.85 24.83 3 25.26 24.83 -.31 +3.3 FTFQuSize N SIZ 21.94 19.25 0 20.09 0 20.09 20.09 -.35 +.6 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.96 1 23.96 23.96 +.40 -3.6 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 21 67.70 41.90 11 64.30 88 66.40 63.35 -.50 +45.3 FS Bncp Q FSBW .56f .9 13 66.40 44.34 13 60.96 94 61.00 58.26 +1.04 +11.7 FS Invest N FSIC .76 10.1 9 8.75 6.95 918 7.50 7882 7.65 7.40 +2.0 FSB Bcp n Q FSBC 18.50 15.00 17.75 9 18.03 17.56 -.24 +4.4 FTD Cos Q FTD 14.13 3.25 81 3.80 1035 4.34 3.35 -.21 -47.1tFTE Net n A FTNW 26.25 14.10 15 14.16 137 16.80 13.88 -2.44 -14.2 FTI Cnslt N FCN 34 81.91 31.77 534 77.64 3948 81.60 75.64 -3.39 +80.7tFTS Intl n N FTSI 22.60 10.34 469 10.95 3694 12.59 10.34 -1.60 -44.2sFabrinet N FN 15 44.00 24.02 389 43.66 1993 44.00 41.20 +1.57 +52.1 Facebook Q FB 33 218.62 149.02 24819 173.80 128135 182.61 172.04 -6.46 -1.5sFactsetR N FDS 2.56 1.2 27 220.25 155.09 256 220.53 1017 220.74 212.55 +8.04 +14.4sFairIsaac N FICO .08 55 218.52 131.52 103 217.29 940 218.52 212.13 +3.33 +41.8 FDaves Q DAVE 9.65 3.43 51 6.35 391 7.25 6.18 -.55 -3.1tFangHldg N SFUN .20e 7.4 1 5.69 2.65 1267 2.70 4503 2.89 2.65 -.18 -51.6 Fanhua Q FANH .65e 2.6 43 38.24 8.27 203 25.26 1189 29.25 25.13 -3.32 +16.8 FarPtAc un N FPAC/U 10.45 10.13 12 10.20 73 10.25 10.17 +.02 +.4 FarmerBrs Q FARM 35.05 23.60 45 28.55 239 30.00 28.10 +.30 -11.2 FarmMer s Q FMAO .56f 1.3 28 49.99 27.05 8 43.88 36 45.77 43.50 -1.48 +7.5 FarmCB Q FFKT .50 .9 20 57.95 32.60 13 56.90 48 57.35 56.10 +.50 +47.8 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 45 15.70 149 16.15 15.60 -.35 +6.4 Farmland N FPI .20m 2.8 64 9.68 5.15 230 7.03 1893 7.06 6.19 +.41 -19.0 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 17 23.40 100 23.68 23.24 -.05 -9.2 FaroTech Q FARO 70.20 32.25 28 66.35 293 67.80 65.60 -.90 +41.2sFastenal Q FAST 1.60f 2.7 26 59.74 39.79 1514 59.51 10360 59.79 57.30 +1.80 +8.8 FateThera Q FATE 14.45 2.81 206 11.20 1600 11.72 10.69 -.30 +83.3sFauquier Q FBSS .48 1.9 51 24.12 17.24 5 25.80 20 25.83 22.25 +2.46 +17.8 FedExCp N FDX 2.60 1.1 11 274.66 204.69 803 246.94 4730 248.66 239.90 +5.18 -1.0sFedNatHld Q FNHC .32 1.2 23 26.40 9.78 209 26.19 505 26.61 24.24 +1.62 +58.1 FedAgric N AGM 2.32 3.0 99.11 62.72 90 76.73 414 81.46 75.03 -4.61 -1.9 FdAgricA N AGM/A 2.32 3.3 21 87.76 62.47 1 70.00 3 74.82 69.93 -5.52 -3.8 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.21 4 25.58 25.16 -.38 +.3 FAgMt pfB N AGMpB 1.72 6.7 28.05 25.52 2 25.82 5 25.99 25.80 -.22 -2.0 FAgMt pfC N AGMpC 1.50 5.8 29.25 25.68 1 26.00 2 26.12 25.69 +.15 -6.5 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 1179 129.36 2500 129.49 124.61 +4.32 -2.6 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 4 23.69 27 24.01 23.35 +.24 -5.9 FedSignl N FSS .28 1.1 32 28.32 17.95 136 26.36 1054 26.39 25.11 +1.16 +31.2 FedlStAc n Q FSAC 11.00 9.65 51 10.15 6685 10.20 10.10 +.27 +4.5sFedlStA un Q FSACU 11.10 9.53 3 10.85 387 11.10 10.61 +.40 +5.9tFedInvst N FII 1.08 4.7 8 36.76 22.06 584 23.10 5113 23.80 22.06 +.73 -36.0 FedPMu N FMN .88 6.6 14.96 13.18 17 13.46 62 13.50 13.42 +.01 -4.1 FenncPhr n Q FENC 14.99 7.55 47 9.73 301 10.61 9.52 -.28 -2.9 Ferrari n N RACE 149.85 103.65 394 120.80 3592 122.23 118.92 +.17 +15.2 Ferrellgs N FGP .40 11.4 5.75 2.87 159 3.51 656 3.54 3.34 +.17 -18.0 Ferro N FOE 17 25.50 18.46 294 21.29 2135 22.54 20.91 -1.20 -9.7tFerrogl n Q GSM .16 2.0 17.61 6.75 2395 8.00 10644 8.25 6.75 +.65 -50.6 FiatChrys N FCAU 24.95 12.35 3181 15.77 17401 16.18 15.33 -.37 -11.6 FibriaCelu N FBR .09e .5 22.05 11.35 771 19.30 4015 19.59 18.85 -.03 +31.3 Fibrocll rs Q FCSC 18.92 1.75 44 2.01 319 2.35 1.97 -.09 -37.2 FibroGen Q FGEN 68.55 40.26 206 60.70 2496 61.40 59.15 +.75 +28.1 FidCorpBd N FCOR 1.58 3.2 51.30 46.30 13 48.79 51 48.84 48.05 +.26 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.11 47 49.61 160 49.61 49.46 +.10 -1.0 FidTotBd N FBND 1.20e 2.4 50.80 48.42 222 49.04 323 49.09 48.86 +.04 -2.4 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 59.28 6 60.80 58.03 -.63 +43.5 FidCnsDis N FDIS .40e .9 44.43 34.66 94 43.86 485 44.24 43.37 -.13 +12.1 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 59 33.18 348 33.24 32.03 +.97 -3.3 FidEnergy N FENY .53e 2.6 22.21 17.01 169 20.27 1835 21.07 20.01 -.78 +1.1 FidFinan N FNCL .60e 1.4 43.90 34.85 149 41.41 885 41.45 40.61 +.33 +1.6sFidHlthCre N FHLC .70e 1.6 44.73 37.13 163 44.86 971 44.95 43.98 +.70 +12.2 FidIndls N FIDU .56e 1.4 41.28 34.01 53 39.32 438 39.37 38.23 +.50 +1.6 Fid Val n N FVAL 35.18 29.09 6 34.55 59 34.56 33.87 +.23 +5.1sFid Qual n N FQAL 34.09 28.61 67 34.09 932 34.17 33.54 +.31 +7.2 FidInfoTch N FTEC .42e .7 59.28 44.02 259 58.20 1480 58.81 57.45 -.10 +16.5 Fid Moment N FDMO 34.43 27.86 28 34.12 133 34.31 33.60 -.05 +9.1sFid LowVol N FDLO 33.08 27.81 48 33.15 135 33.21 32.59 +.42 +8.3 Fid RisR n N FDRR 32.71 27.94 48 31.97 357 32.06 31.30 +.34 +4.3sFid CoreD n N FDVV 30.63 26.24 38 30.83 187 30.84 30.10 +.48 +7.5 FidMsciRE N FREL .86e 3.4 25.36 21.73 157 25.28 610 25.30 24.51 +.72 +2.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 189 35.92 632 36.07 34.83 +.98 +4.1 FidTelecm N FCOM .76e 2.4 33.40 27.59 93 31.37 244 31.40 30.23 +1.09 +1.5 FidelMatls N FMAT .53e 1.6 37.11 30.82 26 33.81 528 34.10 33.00 -.23 -3.5 FidNasdIdx Q ONEQ 2.29e .7 311.39 243.11 22 307.30 165 309.43 304.00 -.43 +13.3 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 758 39.94 4816 40.10 39.04 -.06 +1.8 FidNatInfo N FIS 1.28 1.2 20 109.95 88.97 1072 107.10 6660 107.37 105.62 +.22 +13.8 FidelSo Q LION .48 2.0 16 27.05 20.28 92 23.98 461 24.10 23.44 +.22 +10.0 FidClayOp N FMO 1.72f 13.7 15.43 10.27 70 12.54 686 13.24 12.25 -.31 -4.6 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 49 14.78 272 14.89 14.68 -.03 -2.6 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 0 25.51 14 26.13 25.45 -.22 +2.0 FiestaRst Q FRGI 30.88 15.50 136 29.10 793 29.30 27.75 +.70 +53.2 FifthThird Q FITB .72f 2.4 8 34.67 24.66 4442 29.69 22546 30.04 29.04 +.35 -2.1 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 47 27.66 134 27.66 27.37 +.18 -2.9 51job Q JOBS 114.63 55.49 217 71.70 1981 74.49 66.59 -1.10 +17.8 58.com N WUBA 78 89.90 52.10 1946 66.65 13317 67.01 56.70 +.51 -6.9 FnclInst Q FISI .96 3.0 16 34.35 25.65 87 31.65 374 31.95 30.12 +.05 +1.8 Finisar Q FNSR 25.44 14.25 1054 19.13 8612 19.30 18.35 +.51 -6.0 FinjanH Q FNJN 3 5.07 1.66 231 3.75 1195 3.88 3.68 +.08 +73.6 FireEye Q FEYE 19.36 13.40 2174 14.43 14018 15.16 14.20 -.65 +1.6 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 534 55.95 2746 56.94 55.18 -.89 -.2sFstBcpPR N FBP 29 8.92 4.48 1255 8.79 13565 8.92 8.41 +.32 +72.4 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.00 6 29.95 31 30.51 29.36 -.02 +10.0 FtBcpNC Q FBNC .40 .9 25 43.13 29.81 99 42.33 417 42.46 40.99 +.99 +19.9sFstBcMiss Q FBMS .20 .5 26 41.00 26.10 35 41.15 151 41.15 39.20 +1.75 +20.3 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 78 14.45 188 14.50 13.85 +.45 +4.3 FstBusey rs Q BUSE .80 2.6 20 33.25 27.33 108 31.35 877 31.79 30.95 +.17 +4.7 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 13 22.11 66 23.00 22.08 -.92 FrstCap Q FCAP .92 2.3 19 43.02 31.30 1 39.24 3 39.24 38.33 +.96 +6.8 FstCash N FCFS .88 1.1 30 95.40 57.75 144 80.45 888 81.95 79.10 -.03 +19.3 FtChoBc n Q FCBP 33.50 26.09 22 27.12 125 27.50 26.83 -.30 -2.3 FCtzBA Q FCNCA 1.40 .3 23 463.44 323.74 24 456.46 170 458.35 441.45 +14.85 +13.3 FstCwlth N FCF .36 2.1 21 17.91 12.07 287 17.09 1792 17.13 16.67 +.33 +19.3 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.02 30 33.61 131 34.13 32.37 +.60 +17.0 FCmtyCp Q FCCO .40 1.5 21 26.25 19.60 14 25.90 82 26.25 25.25 +.25 +14.6sFtConnBcp Q FBNK .68f 2.1 21 31.90 23.25 70 31.90 285 32.00 31.10 +.45 +22.0 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 13 22.50 77 23.45 22.00 +.70 +23.0sFstData n N FDC 13 24.83 14.73 13476 24.86 91291 24.87 23.43 +.19 +48.8 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 50 32.18 161 32.37 31.52 +.51 +23.8 FFnclOH Q FFBC .80f 2.5 17 33.70 22.80 254 31.75 1198 31.75 30.80 +.70 +20.5sFstFnBksh Q FFIN .84f 1.4 30 60.05 37.31 120 60.20 898 60.25 57.80 +1.65 +33.6 FstFnIN Q THFF 1.02 2.0 18 53.05 39.55 22 51.65 104 51.85 50.40 +1.15 +13.9 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 22 17.96 109 18.00 17.28 +.56 +15.8 FstFound s Q FFWM 18 20.43 14.95 193 15.50 947 15.82 15.15 +.17 -16.4 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 3 25.75 21 26.19 24.90 -.14 +3.0 FsHawaii n Q FHB .96 3.3 32.36 26.30 1214 29.07 4847 29.17 28.45 +.44 -.4 FstHorizon N FHN .48 2.6 16 20.86 15.84 2399 18.65 13825 18.73 18.11 +.42 -6.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 3 25.49 8 25.49 25.36 +.12 +1.2 FstInRT N FR .87 2.6 22 34.04 27.61 489 33.45 2721 33.46 32.28 +1.01 +6.3 FIntntBcp Q INBK .24 .8 13 42.40 28.90 35 31.25 189 31.85 30.65 -.10 -18.1 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.76 6 26.32 25.76 -.45 -2.9sFstIntBc A Q FIBK 1.12 2.5 21 45.40 33.33 152 45.40 1049 45.45 43.30 +1.90 +13.4 FMajSilv g N AG 8.48 4.93 4639 5.25 27239 6.31 5.01 -1.23 -22.1 FstMerch Q FRME .88 1.8 21 50.44 37.09 102 48.85 558 49.10 47.12 +1.53 +16.1 FstMidIll Q FMBH .68a 1.6 18 42.46 30.01 21 41.45 124 41.73 40.40 +.80 +7.6 FMidBc Q FMBI .44 1.6 22 27.40 20.50 319 27.11 1777 27.14 26.54 +.32 +12.9 FstNwBc n Q FNWB 45 18.35 15.16 27 16.31 111 16.43 15.81 +.39 +.1 FstRepBk N FRC .72 .7 22 105.52 84.56 454 104.50 3614 104.73 100.15 +3.84 +20.6 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 25.24 12 25.35 25.18 -.04 -1.1 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 20 25.65 68 25.70 25.59 -.04 -1.8 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 2 25.49 27 25.70 25.43 +.07 -1.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 2 24.93 44 25.00 24.85 +.00 -1.9 FtRpBk pfG N FRCpG 26.96 24.09 6 25.00 26 25.18 24.87 -.04 -3.3 FstSavFin Q FSFG .60 .9 16 80.01 52.16 5 66.86 9 68.00 66.68 -.19 +17.3 FstSolar Q FSLR 31 81.72 45.26 1522 51.00 6200 53.04 49.97 -1.79 -24.5 1stSource Q SRCE 1.00f 1.8 20 59.33 44.59 17 56.75 163 57.38 55.68 +.60 +14.8 FTNDXTc Q QTEC .58e .7 83.42 62.88 143 78.10 1340 79.48 77.25 -.89 +8.6 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 28.35 25 28.69 28.25 -.31 -3.4 FtTr 22 n N FIV 9.98 9.02 27 9.25 402 9.37 9.25 -.05 +1.3 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.31 3 21.31 21.31 -.08 +1.5tFtTrGlob N FAM .90 9.2 11.97 9.62 17 9.73 260 9.81 9.62 -.10 -16.0 FT MCGr N FNY .15e .3 45.34 33.93 14 45.04 134 45.15 44.33 +.09 +14.9tFT AsiaPc Q FPA 1.01e 3.2 38.10 30.83 2 31.68 25 31.71 30.83 -.08 -11.3 FT Europe Q FEP .65e 1.7 42.49 35.70 69 37.66 709 38.29 36.89 -.57 -3.6 FT LatAm Q FLN 2.01e 10.9 23.27 17.33 1 18.36 51 19.15 18.36 -.48 -10.1 FT Brazil Q FBZ 1.62e 13.9 18.24 11.15 15 11.66 54 12.17 11.55 -.07 -24.9 FT China Q FCA .68e 2.5 34.79 24.90 3 26.75 28 27.83 26.00 -1.28 -9.9 FT Japan Q FJP .77e 1.4 63.38 53.24 7 53.94 79 54.59 53.36 -.84 -10.0tFT SKorea Q FKO .59e 2.4 32.08 24.33 24.56 41 24.56 24.33 -.24 -16.9 FT DevMkt Q FDT .96e 1.7 67.22 56.69 59 58.07 668 58.79 56.79 -.80 -6.9tFT EmMkt Q FEM .64e 2.6 31.32 23.98 118 24.55 2070 25.09 23.98 -.66 -12.0 FT Germny Q FGM 1.04e 2.2 55.51 45.17 20 47.11 75 47.11 45.69 +.21 -8.0 FT MCVal N FNK .40e 1.1 37.68 32.17 9 37.25 21 37.25 36.41 +.45 +2.7 FT Canada Q FCAN .29e 1.2 27.35 23.69 1 25.15 5 25.46 24.68 -.43 -5.2 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.36 1 32.36 32.36 -.77 -4.8 FT UK Q FKU 1.57e 4.2 43.39 36.85 37.73 24 38.28 37.14 -1.33 -5.4 FT Switzld Q FSZ .78e 1.5 56.74 49.30 2 50.91 21 51.20 50.39 -.30 -3.5tFT HKong Q FHK 2.82e 7.8 46.25 36.27 0 36.10 2 37.71 36.10 -1.72 -14.9 FT SCGr N FYC .04e .1 51.16 36.99 26 50.42 589 50.44 49.44 +.22 +18.6tFT EmMSC Q FEMS 1.65e 4.5 47.47 36.15 31 36.69 533 37.42 36.10 -1.06 -15.3 FTDvMkSC Q FDTS .97e 2.4 48.51 39.47 18 40.07 40 40.77 39.70 -.93 -9.7 FT SCVal N FYT .26e .7 39.88 32.07 9 39.38 90 39.54 38.59 +.11 +6.9tFT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 26 41.33 115 42.00 40.35 -.54 -5.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 5 35.74 6 35.80 35.41 -.14 +6.7tFstT BICK Q BICK .34e 1.3 33.60 25.99 4 26.48 100 27.04 25.99 -.57 -12.3tFTEurSelDv N FDD 1.09e 8.4 14.79 12.78 120 13.01 913 13.07 12.78 -.04 -5.2 FTDJMic N FDM .49e .9 52.62 41.86 8 52.32 54 52.44 51.77 +.16 +10.3tFT DynEq N FDEU 1.45 9.2 20.20 15.30 91 15.75 529 15.98 15.30 -.22 -15.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 4 22.02 18 22.51 21.82 -.02 FtTrMun n Q MCEF 19.39 17.65 0 17.93 4 17.98 17.92 +.09 -4.3 FtTEqCom N ERM 23.64 20.17 3 23.11 18 23.11 22.56 +.27 +3.4 FtT EqTact N TERM 23.62 19.41 10 23.10 39 23.10 22.61 +.30 +3.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 91 49.49 283 49.57 49.30 +.04 -2.5 FTNsdGrid Q GRID .19e .4 53.73 44.97 1 48.40 21 49.35 47.88 -1.07 -5.1 FTMltAInc Q MDIV 1.20e 6.3 19.45 17.60 72 18.93 398 18.93 18.62 +.23 -.4 FT PfdSec N FPE 1.02e 5.3 20.21 18.97 528 19.26 3160 19.31 19.17 +.03 -3.7 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 41 37.47 302 37.58 36.57 +.42 +6.4 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 265 51.21 1279 51.30 51.17 -.01 -.8 FTIntlMltA Q YDIV .99e 5.8 19.83 17.04 17.20 8 17.31 17.05 -.00 -7.7 FT BuyInc Q FTHI .96 4.1 24.00 21.53 5 23.19 41 23.19 22.89 +.19 -.5 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.94 264 49.94 49.51 +.15 -2.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 22.84 19 22.84 22.52 +.13 -1.0sFTEnhSht Q FTSM 1.11 1.8 60.09 59.92 542 60.08 2781 60.10 60.06 +.02 +.2 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 133 30.96 630 31.05 30.43 +.30 +3.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 235 29.85 450 30.20 29.77 -.31 +4.2 FT DWF5 Q FV .18e .6 31.08 24.74 407 30.54 1126 30.76 30.15 -.03 +10.8 FT HeitGl N PRME 20.81 17.96 1 20.54 7 20.54 20.05 +.36 +3.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 5 27.56 63 27.60 26.98 +.10 +.5 FT AI Rob n Q ROBT .07p 31.28 28.50 4 30.84 39 31.00 30.33 -.09 +7.3 FT US Eq Q RNDV .35e 1.6 23.04 19.30 2 22.44 5 22.45 22.12 +.14 +3.5 FT SmCap Q RNSC .22e 1.0 23.38 19.03 23.05 1 23.05 22.73 +.12 +7.1 FT MdCap Q RNMC .19e 22.75 19.19 0 22.60 1 22.60 22.28 +.10 +4.1 FT LgCap Q RNLC .18e 23.11 19.67 1 22.62 3 22.62 22.30 +.13 +3.9 FT EM Sl n N RNEM 59.26 47.26 49.33 13 50.50 49.33 -1.10 -9.5 FT DevInt Q RNDM .45e 55.12 47.48 0 49.88 3 50.02 49.41 -.11 -4.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 14 25.39 31 25.40 24.89 -.13 -2.1 FT QualInc Q QINC .60e 2.3 26.90 23.66 2 25.68 6 25.70 25.08 +.49 +.7 FTNsSem ef Q FTXL .14e .4 36.21 24.81 23 31.25 60 32.74 30.90 -1.08 +3.2 FsTrNsRt ef Q FTXD .82e 3.4 23.93 18.88 4 23.90 4 23.90 23.67 +.64 +11.4 FTNasPh ef Q FTXH .51e 2.2 23.60 19.06 0 23.36 13 23.46 23.06 +.14 +9.2 FTNsOil ef Q FTXN .37e 1.6 25.88 16.85 4 23.16 254 24.58 22.96 -1.47 +9.6 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.90 0 19.90 19.90 +.11 -4.2 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 111 29.95 527 29.99 29.28 +.36 +2.0 FTDorW n Q FVC .17e .6 28.96 22.93 51 28.48 276 28.64 28.09 +.02 +10.9 FT DWInt Q IFV .32e 1.6 24.24 19.40 162 20.41 1620 20.69 19.94 -.27 -8.3 FT LgShEq N FTLS .16e .4 41.72 35.71 10 40.05 90 40.07 39.60 +.12 +1.9tFTEMCur Q FEMB 2.68e 7.3 48.17 36.51 21 36.91 136 37.17 36.51 -.48 -12.5 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.65 14 50.69 50.42 +.21 +.3tFT RivAsia Q RFAP 1.14e 2.1 64.93 54.82 16 55.50 99 56.03 54.82 -.65 -8.4tFT RivDev Q RFDI 1.09e 1.8 68.99 59.21 46 60.28 375 60.90 59.21 -.50 -5.9tFT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.85 10 62.36 140 63.96 60.85 -2.11 -11.5tFT RivEur Q RFEU .95e 1.5 70.58 60.79 26 62.02 143 62.69 60.79 -.48 -5.1 FT PfInc n N FPEI 21.03 18.88 7 19.17 79 19.22 19.10 -.03 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 3 50.49 10 50.55 50.27 -.04 -2.1 FT VolIn n N HDMV 36.34 32.51 6 33.08 31 33.15 32.63 -.01 -3.6sFT VolD n N HUSV 23.74 21.53 20 23.80 106 23.82 23.37 +.30 +3.6 FTEgyInco A FEN 2.32 10.1 28.00 21.34 31 23.01 252 23.39 22.74 -.28 -13.2 FTEnInfra N FIF 1.32a 7.9 19.19 14.57 33 16.80 248 16.82 16.41 +.15 -5.7 FtTrEnEq N FFA .96 5.8 16.73 14.32 24 16.44 142 16.48 16.21 +.14 +1.5 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 179 53.75 748 53.79 52.71 +.69 +5.4 FTArcaBio N FBT 153.31 111.23 51 149.76 396 151.65 147.66 -1.12 +20.2 FTDJInet N FDN 147.73 96.24 704 138.40 2343 141.54 137.16 -1.75 +26.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.74 18 52.09 51.28 -.01 +6.4 FsTrGrEn Q QCLN .08e .4 21.73 17.87 10 19.89 58 20.53 19.75 -.40 -2.0 FTrTUSAlp Q TUSA .24e .7 35.60 29.30 1 35.32 5 35.44 34.98 -.05 +6.7 FT RNG N FCG .22e 1.0 24.67 18.65 146 21.83 1127 22.75 21.32 -.93 -4.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 8 30.04 16 30.05 29.49 +.03 +4.4 FT ConDis N FXD .30e .7 45.57 35.88 17 43.04 253 43.27 42.39 +.10 +2.3 FT ConStap N FXG .75e 1.5 51.57 44.32 41 48.67 186 48.76 46.82 +1.70 FT Engy N FXN .33e 2.0 17.75 12.25 257 16.25 1815 16.93 16.02 -.63 +5.0 FT Fincl N FXO .65e 2.0 32.92 28.10 115 32.53 761 32.56 31.90 +.45 +3.9sFT HlthCr N FXH 79.42 64.59 112 79.45 446 79.65 78.19 +.80 +13.8 FT IndPrd N FXR .16e .4 42.74 34.52 54 41.79 1417 41.83 40.77 +.49 +3.0 FT Matls N FXZ .37e .9 46.43 37.63 40 41.86 353 42.16 40.79 -.16 -4.5 FT Tech N FXL .13e .2 60.18 44.31 228 59.20 835 60.03 58.50 -.35 +15.4 FT Utils N FXU .67e 2.4 28.28 23.46 250 28.08 452 28.21 27.20 +.83 +7.9 FTCloudC Q SKYY .13e .2 56.44 39.72 209 54.57 1412 55.20 53.92 -.30 +18.9 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 41 25.19 695 25.25 24.61 +.22 -4.4tFTNdqAuto Q CARZ .88e 2.5 45.00 35.50 0 35.83 6 36.70 35.50 -.89 -15.1 FT GblAg rs Q FTAG .38e 1.5 29.98 25.13 0 25.68 4 25.92 25.17 -.68 -8.8 FT GblNRs Q FTRI .45e 3.7 13.25 11.23 1 12.27 6 12.35 11.98 -.04 -.9 FT Cybersc Q CIBR .03e .1 27.84 20.62 79 27.07 824 27.16 26.40 +.02 +17.0tFTIntlIPO Q FPXI .28e .8 39.87 33.25 12 33.94 26 34.40 33.25 -.37 -4.1 FT GlbRE N FFR .75e 1.6 47.43 41.42 3 45.98 9 45.98 45.01 +.84 +1.1 FT NAEngy N EMLP .93e 3.8 25.36 21.43 285 24.43 1989 24.45 23.96 +.19 -.5 FTSenLoan Q FTSL 1.83 3.8 48.50 47.69 142 48.10 822 48.11 48.07 +.02 +.1 FTTactHY Q HYLS 2.64 5.5 49.31 47.05 82 47.83 646 47.86 47.68 +.02 -1.5tFT GlbCmd Q FTGC .26e 21.88 19.14 171 19.54 349 19.68 19.14 -.20 -5.6 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 120 14.84 536 14.86 14.72 +.10 -9.7 FT USIPO N FPX .32e .4 74.54 59.23 39 72.97 208 73.27 71.81 +.12 +6.9tFTChnd N FNI .19e .5 43.90 34.66 201 35.90 473 36.60 34.66 -.88 -9.3 FT Dow30 n N EDOW 23.50 19.61 23.00 15 23.01 22.52 +.28 +3.9 FT EngCn N FLM .58e 1.1 63.91 52.97 11 54.31 104 55.02 53.61 -1.11 -8.8 FT WindEn A FAN .46e 3.3 13.84 12.41 13.81 +4.2 FT Wtr N FIW .21e .4 51.10 41.72 8 50.63 88 50.72 49.83 +.31 +4.0 FT IntPfd N FPF 1.95 8.8 25.10 21.40 146 22.04 740 22.20 21.63 +.43 -9.6 FT LCCore N FEX .58e .9 62.82 52.42 34 61.39 271 61.52 60.37 +.32 +4.9 FT LCGr N FTC .24e .4 69.06 54.43 21 67.77 204 68.26 66.87 -.13 +10.7 FT LCVal N FTA .82e 1.5 57.69 49.07 33 54.57 256 54.66 53.37 +.75 -.1 FT MLP&E N FEI 1.42 10.5 16.50 11.68 62 13.56 445 13.62 13.33 -.04 -12.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 64 52.84 225 52.97 52.68 +.00 -1.3sFT MCCore N FNX .51e .7 71.18 57.71 26 71.12 142 71.19 69.73 +.54 +8.2 FTMstrDv N FDL .79e 2.6 31.14 27.37 85 29.86 518 29.91 29.14 +.55 -.8 FTFutStrt N FMF 51.53 37.80 0 48.48 10 49.57 48.48 -.11 +1.8 FstTrMtg N FMY 1.02 7.7 14.48 13.20 1 13.30 25 13.32 13.20 +.08 -6.5 FT MultCG N FAD .20e .3 75.09 57.62 8 74.24 216 74.56 73.12 -.26 +13.1 FT MultCV N FAB .45e .8 59.34 50.58 2 57.94 13 57.97 56.76 +.58 +1.7 FTNDXEq Q QQEW .27e .4 63.60 52.68 118 62.18 197 62.78 61.56 -.37 +7.3 FT NsdABA Q QABA .75e 1.3 58.63 45.86 15 56.51 395 56.56 55.42 +.82 +7.8 FTSmartph Q FONE .86e 1.8 55.89 47.67 9 48.63 174 48.90 47.90 -.24 -6.8 FT MLPEn N FPL 1.26 11.5 13.49 9.57 47 10.91 349 11.04 10.71 -.05 -8.0sFT REIT N FRI .39e 1.6 24.11 20.20 12 24.21 55 24.22 23.40 +.73 +4.0 FT SCCore N FYX .38e .6 68.71 53.07 19 68.31 192 68.38 66.91 +.38 +11.7 FTSpecFin N FGB .70 10.7 7.57 5.65 25 6.54 149 6.59 6.47 +.06 +6.5 FTrVL100 N FVL .05e .2 25.04 20.83 0 23.55 10 23.65 23.17 +.01 +.7sFTrVLDv N FVD .57e 1.8 31.85 28.89 447 31.88 2122 31.93 31.14 +.63 +3.3tFT EmOp N FEO 1.40 10.5 17.42 13.22 19 13.35 75 13.77 13.21 -.41 -18.2 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 0 11.30 13 11.50 11.15 +.00 -11.7 FstUtdCp Q FUNC .36 1.8 19 24.32 14.80 19 20.25 44 20.70 19.65 +.10 +16.4 First LI s Q FLIC .60 2.7 9 33.50 21.68 97 22.15 363 22.45 21.75 -.05 -22.3 FTrSenFlt N FCT .72 5.6 13.53 12.41 20 12.86 208 12.92 12.67 +.13 +.2sFirstEngy N FE 1.44 3.9 8 37.08 29.34 3164 37.30 16012 37.52 36.07 +1.06 +21.8 FsthdTech Q SVVC 15.59 7.29 24 14.19 82 14.20 13.29 +.74 +58.4sFstSvc n Q FSV .54 .6 46 86.05 62.90 67 85.37 144 86.44 80.82 +2.93 +22.1 Fiserv s Q FISV 38 80.00 59.85 1560 79.44 9714 79.96 77.65 +.20 +21.2 Fitbit n N FIT 7.79 4.51 3795 5.70 19354 5.75 5.16 +.18 -.2 FiveBelow Q FIVE 109.09 46.00 686 108.64 2858 108.99 103.33 +2.71 +63.8 500.com N WBAI 58 23.22 9.05 44 13.45 404 13.60 13.01 +.14 +33.0 FvPntHld n N FPH 15.04 10.25 180 10.71 1728 11.19 10.46 -.35 -24.0tFivePrime Q FPRX 48.87 13.27 244 13.18 1738 14.71 13.13 -.91 -39.9 FiveStar Q FVE 1.80 1.05 45 1.10 313 1.20 1.05 -.05 -26.7sFive9 Q FIVN 44.68 19.53 341 43.77 2939 44.68 41.85 +1.25 +75.9 FlagstarB N FBC 25 40.06 30.85 104 33.90 742 34.49 33.76 -.20 -9.4 F&C DynPf N DFP 1.92 7.8 28.36 22.78 37 24.56 219 24.80 24.23 +.30 -7.9 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 17 13.98 87 14.19 13.98 +.03 -6.7 FlrtyPfdOp N PFO .88 7.4 12.32 10.60 39 11.79 241 11.99 11.75 +.11 -.2 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 69 19.25 301 19.26 19.10 +.07 -5.9 FlrtyTotR N FLC 1.63 8.2 22.00 19.07 33 19.81 127 19.96 19.75 +.08 -8.3 Flanign A BDL .25f .9 15 29.00 20.20 0 27.73 5 28.00 26.98 -.67 +17.5 Fleetcor N FLT 27 225.92 139.47 380 214.19 2264 218.84 211.39 -3.34 +11.3 Flex Ltd Q FLEX 14 19.71 12.93 3678 13.57 13350 13.81 13.30 -.16 -24.6tFlexPhm n Q FLKS 8.98 .51 145 .51 5560 .77 .50 -.12 -85.4 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 8 118.51 40 118.57 116.41 +.94 +5.9tFlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 36 52.54 633 53.10 51.40 -1.01 -12.0 FlxUpstNR N GUNR .67e 2.1 35.54 29.64 264 32.46 1521 33.20 31.85 -.78 -2.5 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 250 24.06 1256 24.10 24.05 -.01 -1.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 202 24.46 584 24.50 24.42 -.02 -2.0 FlxGlbImp Q ESGG 101.95 87.20 2 97.26 7 97.47 96.21 +.07 +2.4 FlxUS Imp Q ESG 67.86 57.72 67.47 4 67.47 67.00 -.34 +6.1tFlexEMTilt N TLEH 33.14 28.21 2 28.49 791 28.95 28.12 -.51 -7.6 FlxDMTilt N TLDH 30.34 27.01 1 27.98 1 28.08 27.98 -.59 -4.1 FlxRAstAlo Q ASET 29.37 26.74 0 28.09 12 28.09 27.69 +.15 -2.3 FlxUSQLgC Q QLC 35.78 29.53 6 35.39 30 35.39 34.60 +.38 +6.1 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.43 1 50.60 50.18 +.14 -7.9 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 2 49.28 6 49.32 49.18 +.09 -3.2 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 4 23.03 162 23.13 22.99 -.06 -2.3 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 62.72 22 62.76 61.40 +1.04 -.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 12 47.17 101 47.23 46.45 +.29 -3.2tFlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 21 64.01 130 64.41 62.88 -.51 -7.5tFlxIntDvDf N IQDE 1.15e 5.0 27.04 22.48 22 22.80 94 22.92 22.48 -.14 -10.6tFlxIntDvDy N IQDY 1.02e 4.0 30.65 25.35 6 25.42 34 25.66 25.35 -.35 -11.1tFlxIntlDiv N IQDF 1.01e 4.2 28.63 23.55 55 24.02 513 24.13 23.55 -.09 -10.3sFlxQDvDef N QDEF 1.19e 2.5 46.53 40.14 7 46.71 84 46.73 45.72 +.71 +5.9 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 2 45.10 4 45.10 44.17 +.36 +2.0 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 66 47.23 308 47.27 46.23 +.63 +4.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 8 75.52 36 75.53 75.44 +.04 +.1 FlexSh n Q FPAY 6.56 2.62 2 3.23 33 3.49 3.01 -.35 -15.0 FlexSolu A FSI 2.10 1.33 14 1.55 47 1.57 1.45 -.01 -14.8 FlexionTh Q FLXN 32.25 19.06 345 21.93 2918 24.10 20.82 -1.03 -12.4 Flexstl Q FLXS .88 2.4 55.03 34.74 26 36.68 86 36.87 35.17 +.92 -21.6 Flor&Dec n N FND 39 58.28 32.72 754 37.11 4663 38.94 36.64 -.94 -23.8tFlotek N FTK 6.77 2.01 1346 2.10 5605 2.27 1.94 -.16 -54.9 FlowrsFds N FLO .72 3.4 22 22.82 17.21 810 20.63 6188 20.72 19.20 +1.27 +6.8 Flowserve N FLS .76 1.5 51.55 37.51 1336 51.35 6053 51.49 48.48 +1.25 +21.9 Fluent Inc Q FLNT 6.95 2.05 65 2.35 1608 2.45 2.20 -.05 -46.6 Fluidigm Q FLDM 8.38 3.39 86 6.80 552 7.23 6.73 -.37 +15.4 Fluor N FLR .84 1.5 42 62.09 37.04 1153 56.82 5634 57.01 54.60 +1.16 +10.0 FlushFn Q FFIC .80 3.1 18 31.45 24.59 157 25.53 511 25.97 25.08 +.19 -7.2 FlyLeasing N FLY 1.00 7.4 12 14.97 11.54 39 13.58 234 13.78 13.08 +.02 +5.2 Foamix Q FOMX 7.45 4.35 89 5.84 845 6.25 5.62 +.08 -2.8 FocFin A n Q FOCS 42.99 35.01 106 38.50 576 41.56 37.72 -2.40 +2.5 FEMSA N FMX .74e .8 102.36 80.86 617 96.45 2656 97.59 93.99 +.85 +2.7 Fonar Q FONR 11 33.90 21.10 15 27.10 55 27.25 26.35 +.25 +11.3 FootLockr N FL 1.38 2.7 21 59.40 28.42 3017 50.70 16853 50.98 47.27 +2.73 +8.1tFordM N F .60a 6.3 5 13.48 9.35 32703 9.55 206954 9.75 9.35 -.19 -23.5 ForeScTc n Q FSCT 38.45 21.56 318 32.81 3545 36.16 31.66 -3.16 +2.9 ForshtAut n Q FRSX 8.20 2.44 32 2.82 105 2.92 2.64 -.01 -30.0 ForestCA N FCE/A .72 2.9 20 26.30 19.24 2612 25.05 18638 25.06 25.00 +.03 +3.9 Forestar N FOR 16 26.39 15.35 40 24.60 158 24.75 23.50 +.80 +11.8 FormFac Q FORM 35 18.65 11.10 395 13.25 1879 14.25 13.05 -.80 -15.3 FormulaSy Q FORTY .68e 1.8 45.65 32.55 0 37.43 1 37.55 35.75 +.63 -7.7sForrestR Q FORR .80 1.7 62 47.90 36.95 109 48.30 366 48.45 44.40 +3.40 +9.3 ForsightEn N FELP .13 4.73 3.28 6 3.79 43 4.00 3.71 -.11 -13.3 Forterra n Q FRTA 54 12.30 3.02 205 9.22 1027 9.93 8.83 -.28 -16.9sFortinet Q FTNT 77.39 35.44 948 76.50 6382 77.39 74.20 +1.21 +75.1 Fortis n N FTS 1.70 5.1 38.24 30.88 262 33.35 1031 33.42 32.11 +1.04 -9.1 Fortive n N FTV .28 .3 82.63 63.97 2416 80.25 7689 81.02 78.81 +.55 +10.9 FortressBio Q FBIO 5.54 1.41 89 1.91 712 2.21 1.91 -.18 -52.1 FortB pfA Q FBIOP 2.34 12.9 24.80 14.00 6 18.10 17 18.58 17.60 +.50 -20.4 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 173 18.36 892 18.98 18.02 -.64 -7.9 FortunaSlv N FSM 19 6.08 4.03 1084 4.53 5702 4.74 4.36 -.24 -13.2 FBHmSec N FBHS .80 1.5 18 73.62 52.63 857 54.93 5327 55.24 53.29 +.30 -19.7 FortySev n Q FTSV 16.86 14.09 27 14.93 317 15.72 14.49 -.24 -.8 ForumEn N FET 17.95 10.05 601 11.60 2690 12.33 11.30 -.75 -25.4 ForMrII un Q FMCIU 10.01 9.95 2 10.00 870 10.01 9.95 +.02 +.5 ForwrdA Q FWRD .60 .9 28 64.99 49.88 178 63.38 613 63.50 61.32 +.32 +10.3 Forward h Q FORD 24 4.45 1.03 101 1.45 1405 1.74 1.42 -.23 +17.9 ForwdPh Q FWP 23.12e 9.70 1.63 3 2.85 99 3.00 2.78 +.08 -22.6 Fossil Grp Q FOSL 32.17 5.50 984 24.77 9555 26.43 23.20 +1.46 +218.8 Foster Q FSTR .16 .7 30.30 17.50 33 23.15 144 24.20 22.65 -.80 -14.7 FoundBld n N FBM 16.40 11.03 116 13.53 693 13.92 13.02 +.35 -8.5sFourCorP s N FCPT 1.10 4.0 21 26.99 21.28 257 27.20 1860 27.25 25.80 +1.19 +5.8 FourSeEd n N FEDU 3.32 69.3 5 10.45 4.35 3 4.79 137 5.21 4.45 -.43 -46.8sFoxFactory Q FOXF 46 68.30 33.20 261 63.90 1475 68.30 63.10 +.10 +64.5 Francesca Q FRAN 36 8.76 4.51 710 7.23 3184 7.84 7.18 -.34 -1.1tFrancoN g N FNV .96 1.4 64 86.06 64.50 831 66.78 4347 71.76 64.50 -4.89 -16.5 FrankCov N FC 31.20 17.50 17 25.50 155 26.10 24.93 -.50 +22.9 FrankElec Q FELE .48 1.0 29 49.50 37.60 95 49.00 523 49.05 47.30 +.75 +6.8 FrankFn n N FSB .40p 19 40.30 30.30 60 39.25 382 39.30 37.95 +1.00 +15.1 FrankLibInt N FLQH 28.16 23.58 0 25.36 1 25.40 25.36 +.08 +.1tFrankLibEm N FLQE 35.59 29.24 19 29.86 83 29.92 29.24 -.06 -9.6 FrankLibGl N FLQD 30.47 26.92 1 28.14 9 28.14 27.74 +.17 -3.3 FrankLbGlE N FLQG 32.51 28.18 30.61 0 30.61 30.38 +.11 +.1 FrnL LoV n N FLLV 32.50 28.32 0 32.38 1 32.38 31.96 +.15 +6.9 FrnkLInvGr N FLCO 24.89 23.48 23.74 2 23.74 23.69 +.03 -4.2 FrnL IntO n N FLIO 31.52 27.64 27.73 2 27.78 27.73 -.20 -5.7 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 8 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 59

sFrkL US Eq N FLQL 30.71 25.65 16 30.65 45 30.71 30.32 +.18 +6.0 FrnkL MunO N FLMI 25.04 24.36 24.51 0 24.51 24.49 +.15 -1.8sFrkL US Sm N FLQS 30.02 24.17 1 30.12 5 30.12 29.64 +.27 +15.0 FrankRes N BEN .92 2.8 11 45.96 31.28 2527 32.72 10225 32.87 31.70 +.63 -24.5 FrkStPrp A FSP .36f 4.2 10 11.00 7.08 281 8.48 1068 8.48 8.11 +.20 -21.0 FrkLtdDur A FTF .74 6.6 12.13 10.85 94 11.22 358 11.28 11.19 +.04 -5.2 FrkUnv N FT .47 7.0 7.36 6.55 59 6.81 238 6.82 6.73 +.06 -5.0 FranksIntl N FI .30 3.5 9.75 4.93 729 8.50 3969 8.85 8.29 -.29 +27.8 FredsInc Q FRED .24 13.5 7.63 1.30 313 1.78 2042 1.87 1.70 -.04 -56.0 FrptMcM N FCX .20 1.4 9 20.25 13.22 21831 13.97 109260 15.26 13.28 -1.14 -26.3 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 62 18.21 199 18.67 17.68 -.33 +6.6 FreqElec Q FEIM 10.59 7.30 9 8.06 30 8.81 7.87 -.40 -13.9 FresenMd N FMS .51e 1.1 57.94 45.82 331 48.50 1176 48.58 47.49 +.60 -7.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 170 38.11 927 38.77 37.72 -.15 -20.1sFreshpet Q FRPT 34.85 14.10 229 34.30 1060 35.05 32.70 +.75 +81.0sFriedmInd A FRD .12f 1.2 11.47 5.15 65 10.15 428 11.47 10.03 -1.00 +78.7 Fronteo Q FTEO 23.31 10.68 15.72 2 19.97 15.72 -2.43 +25.7 Frontr rs Q FTR 2.40 45.1 15.44 4.52 2598 5.32 11525 5.53 5.10 +.18 -21.3 Frontlne rs N FRO .60e 6.43 3.79 1612 5.12 3511 5.16 4.46 +.15 +11.5 FuelTech Q FTEK 1.83 .71 24 1.01 225 1.03 .98 -.02 -9.8tFuelCell rs Q FCEL 2.49 1.00 483 1.17 5726 1.17 1.00 -.01 -31.2 FulgentG n Q FLGT 6.32 2.73 0 4.31 23 4.60 4.31 -.34 -1.6 FulingGbl n Q FORK 6.00 2.65 15 2.80 73 3.25 2.75 -.45 -29.1 FullHseR Q FLL 4.10 2.37 27 2.84 146 3.02 2.79 -.18 -27.0 FullerHB N FUL .62f 1.1 25 58.74 46.62 120 57.58 1053 57.71 55.23 +.87 +6.9 FultonFncl Q FULT .48 2.7 19 19.55 15.05 453 18.05 4062 18.10 17.50 +.40 +.8sFunko n Q FNKO 22.62 5.81 983 19.84 5832 22.62 18.18 -1.00 +198.3 FutFintch lf Q FTFT 8.00 1.30 40 1.55 264 1.76 1.41 +.04 -62.9 FutureFuel N FF .24a 1.7 18 16.22 11.32 70 14.49 278 14.58 13.18 +1.08 +2.8tFuweiF rs Q FFHL 4.93 2.16 365 2.50 434 3.40 2.16 +.04 -15.0G -:GWilliFood Q WILC 22 7.36 5.11 7.10 10 7.13 6.80 +.17 -1.3 G1Thera n Q GTHX 64.83 12.57 89 57.42 743 58.65 54.83 +.73 +189.4 GAMCO s N GBL .08 .3 30.94 23.42 18 25.78 59 26.52 25.56 -.18 -13.1 GATX N GATX 1.76f 2.1 16 91.12 56.00 87 83.01 893 84.69 80.43 -1.33 +33.5 GATX 66 N GMTA 27.00 22.81 5 25.10 31 25.61 25.07 -.14 -4.5 GCI Lb A n Q GLIBA 55.47 41.33 258 47.58 1597 48.72 46.60 -.58 -13.1 GCI Lb pfA Q GLIBP .13e 24.89 18.40 14 24.65 53 24.87 24.34 +.25 +8.4 GCP ApT n N GCP 23 34.79 23.85 992 25.80 3861 26.30 24.80 -.25 -19.1tGDL Fund N GDL .64 7.0 10.31 9.02 15 9.17 197 9.25 9.02 -.03 -5.8 GDS Hld n Q GDS .46p 46.18 8.80 1157 31.21 12461 34.91 29.00 +.06 +38.5 GGP Inc N GGP .88 4.1 32 24.23 18.83 9375 21.42 44177 21.62 21.20 -8.4 GGP Inc pfA N GGPpA 1.59 6.5 25.69 23.55 13 24.32 41 24.35 23.74 +.60 -3.7 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 49 26.42 301 26.43 26.11 +.27 +1.8 GMS Inc n N GMS 15 39.98 23.50 170 25.16 1039 25.89 24.93 -.61 -33.2tGNC N GNC .80 26.3 3 10.44 2.78 1046 3.04 8533 3.09 2.78 -.01 -17.6 GP Strat N GPX 25 31.25 17.15 89 18.85 288 18.90 17.45 +1.35 -18.8 GSE Sy Q GVP 14 3.65 2.35 41 3.30 308 3.50 3.00 +.30 +1.5tGSI Tech Q GSIT 8.94 6.02 11 6.48 292 6.74 6.02 -.19 -18.6 GSV Cap Q GSVC 6 9.39 4.28 64 7.16 458 7.37 7.01 +.01 +31.4 GTT Comm N GTT 62.32 28.30 747 38.95 5737 41.05 32.80 +6.15 -17.0 GTY TchHl Q GTYH 10.18 9.75 16 10.15 47 10.15 10.13 -.01 +2.2 G-III s Q GIII 26 51.20 22.66 517 42.80 2808 47.22 40.84 -3.10 +16.0 GTx Inc rs Q GTXI 23.40 5.57 88 18.34 393 18.94 17.27 +.47 +44.3 GW Pharm Q GWPH 164.76 96.42 253 136.06 1340 136.50 130.00 +1.11 +3.1sGWG Hldgs Q GWGH 4.30e 12.11 7.10 36 10.90 158 12.11 7.52 +2.72 +31.0 GabCvInc N GCV .48 7.2 6.68 5.00 9 6.64 98 6.65 6.48 +.15 +12.5 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 1 25.94 1 26.00 25.89 +.07 -2.0 GabDvInc N GDV 1.32 5.5 24.97 21.10 58 24.01 455 24.16 23.74 -.01 +2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.72 8 25.88 25.65 +.03 -1.6 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.66 7 25.77 25.55 +.01 -2.6 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.11 9 25.15 25.01 +.01 -.9 GabelliET N GAB .60 9.2 6.65 5.87 269 6.50 1565 6.50 6.40 +.06 +5.0 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 3 25.77 8 25.77 25.60 +.09 -1.3 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 4 24.34 11 24.70 24.30 -.06 -1.4 Gabeli pfJ N GABpJ 26.72 24.42 1 25.50 8 25.60 25.44 +.07 -.2 GabEq pfH N GABpH 1.25 5.0 25.30 22.50 4 24.80 11 24.85 24.63 -.01 -1.3 GabGSmM N GGZ 13.61 11.73 6 12.20 57 12.29 12.07 -.03 -4.2 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 25.42 1 25.42 25.20 +.03 -.3 GabGUtil A GLU 1.20 6.4 21.96 18.00 6 18.81 41 18.98 18.80 +.09 -11.7 GabGoAn n A GGO 24.74 16.18 4 20.86 13 22.55 19.13 +.36 +15.6 GabGo pfA A GGOpA 45.00 42.00 42.44 1 42.44 42.10 +.29 -1.3 GabHlthW N GRX .52 4.9 10.95 9.12 28 10.63 179 10.64 10.41 +.13 +3.0 GabHlt pfA N GRXpA 1.44 5.7 26.52 25.02 0 25.47 2 25.59 25.43 +.04 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.23 25.49 1 25.81 2 25.83 25.75 -.01 -2.0 GabMultT N GGT .88e 10.0 10.09 8.42 156 8.80 391 9.05 8.60 -.18 -4.3 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.83 0 25.92 25.72 +.03 -1.7 GabMul pfE N GGTpE 25.30 22.97 1 24.48 12 24.59 24.20 +.02 -2.5 GabUtil N GUT .60 10.3 7.20 5.68 124 5.85 798 5.89 5.82 +.04 -17.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.47 6 25.82 25.27 -.19 -.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.19 3 25.21 25.06 +.06 -1.0 Gafisa rs N GFA 12.99 5.12 61 6.25 203 6.42 6.08 +.02 -50.5 Gaiam A Q GAIA 22.75 10.85 132 16.25 671 17.70 15.85 -1.40 +31.0 Gain Cap N GCAP .24 3.4 11 13.26 5.77 265 7.10 1181 7.28 6.80 -.09 -29.0 Galapag n Q GLPG 121.09 84.13 51 101.34 350 109.13 100.69 -6.92 +8.1 GalectinTh Q GALT 9.49 1.28 341 3.87 4136 4.80 3.53 -.63 +15.9 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 785 72.21 4087 72.38 70.07 +1.34 +14.1 GalmedPh Q GLMD 14 27.06 3.61 96 11.45 1093 12.45 10.88 -.80 +25.1 GamGldNR A GGN .84 17.3 5.77 4.80 694 4.86 4043 5.08 4.84 -.17 -6.7 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 2 23.26 13 23.57 23.07 -.23 -6.3tGamNRG&I N GNT .84 14.0 7.21 5.80 92 5.98 481 6.30 5.80 -.14 -10.9 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 0 23.86 17 23.93 23.65 +.15 -4.6 GameStop N GME 1.52 9.9 22.12 12.20 1633 15.33 9747 15.57 14.99 +.01 -14.6 Gam&Lsr n Q GLPI 2.52 7.1 20 39.32 32.51 931 35.44 5376 35.55 34.51 +.81 -4.2 GamngPtrs Q GPIC .12e 11.95 8.02 0 8.58 11 9.09 8.45 -.47 -23.7 Gannett n N GCI .64 6.2 12.38 7.94 1315 10.26 4388 10.50 10.05 +.09 -11.5 Gap N GPS .97 3.1 15 35.68 21.84 3781 31.28 23196 32.72 30.25 -.05 -7.5 GardDnv n N GDI 38.00 21.76 1230 27.94 4150 28.95 26.92 -.92 -17.7 Garmin Q GRMN 2.12f 3.2 21 65.96 50.86 2762 65.35 7099 65.53 63.40 +1.52 +9.7 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 51 8.42 143 8.50 8.38 +.03 +3.8sGartner N IT 44 142.16 111.57 519 143.12 1814 143.31 139.04 +2.80 +16.2 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.85 83 24.55 427 24.98 24.48 -.20 -.8 GasLPt pfA N GLOPpA 27.24 25.30 14 26.19 97 26.20 25.90 +.05 +.3 GasLog N GLOG .56 3.4 30 22.55 15.60 361 16.30 1931 17.35 15.80 -.80 -26.7 GasLog pfA N GLOGpA 2.19 8.5 27.63 25.20 2 25.71 17 26.25 25.71 -.40 -3.3tGastarExp A GST 1.39 .08 5126 .09 38945 .13 .08 -.03 -91.4tGastar pfA A GSTpA 2.16 79.4 19.10 2.35 14 2.72 339 3.99 2.35 -1.18 -84.8tGastar pfB A GSTpB 2.69 99.3 21.88 2.34 19 2.71 187 3.91 2.34 -1.23 -85.7 GatesInd n N GTES 32 18.72 14.60 112 17.77 673 17.85 17.25 +.07 -1.7tGazitGlobe N GZT .37e 4.1 11.00 8.78 3 9.08 11 9.12 8.78 +.06 -13.8 GeeGroup A JOB 5.37 2.00 7 2.53 39 2.74 2.42 -.08 -9.0 Gemphire n Q GEMP 11.43 .83 1293 1.65 6887 1.89 1.33 -.15 -79.2 GencoSh rs N GNK 20.07 9.75 258 13.05 1182 13.48 12.44 -.44 -2.0 Gencor s Q GENC 33 18.45 12.25 13 12.70 88 12.96 12.40 +.35 -23.3 Generac N GNRC 20 56.64 35.94 403 54.80 1915 56.40 53.54 +.11 +10.7 GAInv N GAM 1.15e .9 36.59 32.20 96 36.08 235 36.31 35.79 +.02 +4.9 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 3 26.36 17 26.36 26.10 +.29 -.9 GenDynam N GD 3.72 1.9 20 230.00 184.21 806 193.68 5384 194.17 190.48 +1.87 -4.8tGenElec N GE .48 3.9 25.55 11.94 46936 12.30 289448 12.73 11.94 -.47 -29.6 GenFin Q GFN 14.15 4.55 62 13.90 447 14.05 13.16 +.10 +104.4 GenFin pfC Q GFNCP 8.90 8.7 104.67 94.81 0 102.19 1 102.19 101.85 +.26 +1.8 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 2 25.64 24 25.64 25.43 +.10 +1.5 GenMills N GIS 1.96 4.2 10 60.69 41.01 3374 47.21 19369 47.27 44.93 +2.03 -20.4 GenMoly A GMO .51 .28 148 .36 874 .39 .33 -.01 +7.9 GenMotors N GM 1.52 4.2 46.76 34.50 7796 36.38 57786 36.68 35.21 -.21 -11.2 Gensco N GCO 45.90 20.90 250 43.70 1579 44.30 41.48 +1.95 +34.5 GenesWyo N GWR 29 89.71 64.31 406 87.61 2097 88.58 85.80 +.53 +11.3 GenesisEn N GEL 2.88f 12.1 58 27.92 18.42 406 23.74 2425 23.82 22.62 +.39 +6.2 GenesisHlt N GEN .24 15.6 2.86 .60 674 1.54 1915 1.67 1.49 -.09 +101.8 GeneticT rs Q GENE 2.05 .70 71 1.15 379 1.16 1.06 -.9 GenieEn n N GNE .30 5.2 7.17 3.82 49 5.75 295 5.77 5.16 +.46 +31.9 GenieE pfA N GNEpA .64 8.4 7.86 6.85 4 7.61 38 7.67 7.33 +.20 +3.7 GeniusBr n Q GNUS 4.37 2.01 0 2.55 66 2.76 2.50 -.09 -6.3 GenMark Q GNMK 10.31 3.63 82 7.47 630 7.63 7.10 +.09 +79.1tGenoceaB Q GNCA 5.70 .56 529 .65 2133 .68 .56 +.06 -44.4 Genomic Q GHDX 59.49 26.54 358 54.79 1709 55.28 51.27 +.54 +60.2 Genpact N G .30 20 34.79 27.83 418 30.52 4259 30.59 29.32 +.16 -3.8tGenprex n Q GNPX 19.45 2.65 53 2.75 260 3.03 2.65 -.23 -41.5 Gentex Q GNTX .44f 1.8 15 25.41 16.86 1230 24.18 7624 24.24 23.20 +.51 +15.4sGentherm Q THRM 54 46.90 29.50 281 47.70 870 47.75 45.35 +1.53 +50.2 GenuPrt N GPC 2.88f 2.9 21 107.75 79.86 375 98.89 2657 99.10 96.53 +.86 +4.1 Genworth N GNW 3 4.92 2.66 4735 4.52 15556 4.63 4.40 +.07 +45.3 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 1127 25.37 4427 25.63 24.60 +.12 +7.5 GeoPark N GPRK 21.88 7.45 265 15.76 1573 17.69 15.67 -1.61 +59.0 GaPw 77 n N GPJA 26.14 23.01 76 23.74 241 24.24 23.57 -.42 -7.3 GeospcT hs Q GEOS 18.71 9.18 11 13.56 149 13.62 12.78 +.22 +4.5 Gerdau N GGB .02e .5 5.32 2.89 9915 3.96 41631 4.15 3.82 -.17 +6.5 GerABcp s Q GABC .60 1.6 21 39.02 30.75 18 37.18 368 37.62 33.86 +.46 +5.2 GerNew N GF 1.23e .4 21.49 17.11 8 18.26 55 18.41 17.79 +.01 -6.1 GeronCp Q GERN 6.68 1.74 2926 3.92 15191 4.12 3.75 +.15 +117.8 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 91 29.24 385 29.44 28.68 +.43 +7.7tGevo rs Q GEVO 24.74 2.75 403 3.18 2718 3.41 2.75 -.20 -73.1sGibraltar Q ROCK 22 44.95 25.61 272 44.90 711 45.25 43.05 +1.55 +36.1 GigCapit n N GIG 10.22 9.60 0 9.91 44 9.95 9.85 -.01 +2.8 GigaMda rs Q GIGM 4.37 2.36 69 3.12 296 3.20 2.78 +.26 +2.6 GilatSatell Q GILT 9.30 5.35 1 8.81 367 8.98 8.60 +.25 +13.9 Gildan s N GIL .45 1.5 17 34.19 25.33 512 29.83 3887 30.28 29.24 -.25 -7.6 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 13337 72.92 48933 77.82 72.06 -3.81 +1.8sGlacierBc Q GBCI 1.04f 2.3 23 44.74 31.38 190 44.70 1548 44.74 43.11 +1.16 +13.5 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 176 9.79 736 9.82 9.61 +.12 +6.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.56 16 25.65 25.28 +.06 -1.1 GladstnCm Q GOOD 1.50 7.4 23.29 16.78 138 20.25 493 20.29 19.66 +.49 -3.8 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 6 26.35 7 26.80 26.25 +.12 -.3 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 0 26.30 8 26.67 26.20 -.08 +.9 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 25.40 9 25.40 24.99 -.07 -1.9 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 179 12.04 704 12.04 11.77 +.17 +7.9tGladInv pfB Q GAINO 1.69 6.7 25.90 25.10 15 25.13 197 25.33 25.10 -.17 -.8 GladInv pfC Q GAINN 1.63 6.5 26.98 25.08 29 25.10 154 25.31 25.10 -.20 -1.4 GldsInv pf D Q GAINM 1.56 6.1 25.78 25.07 4 25.40 69 25.42 25.12 +.12 -.8 GladstLnd Q LAND .53 4.0 91 14.29 11.36 75 13.22 544 13.30 12.65 +.70 -1.6 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 1 25.64 8 25.68 25.47 +.09 -.9tGlatfelter N GLT .52 3.2 13 23.85 15.30 274 16.50 1931 16.77 15.30 +.40 -22.6 Glaukos n N GKOS 46.50 23.08 253 40.17 1538 41.83 39.05 -1.78 +56.6 GlaxoSKln N GSK 2.89e 7.0 42.36 34.52 1873 41.25 12983 41.29 39.65 +1.10 +16.3 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.34 12.95 8 12.95 11.99 +17.1 GblBldT n Q GBT 68.05 26.10 866 49.30 5019 51.70 44.15 +3.15 +25.3 GblBrCopp N BRSS .36f 1.0 17 37.35 27.50 186 35.60 609 37.00 35.00 -1.05 +7.6 GblEagEnt Q ENT 3.59 .87 142 2.66 1328 2.74 2.20 +.19 +16.2 GlbIndem Q GBLI 26 49.91 32.22 22 38.96 74 40.87 38.96 -.74 -7.3 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 6 25.52 18 25.63 25.44 -.08 -1.3 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 9 25.83 25 25.83 25.76 +.05 -.2 GlbMed n N GMRE .20p 9.83 6.34 109 9.40 718 9.44 9.06 +.30 +14.6 GlMed pfA N GMREpA 1.88 7.5 25.82 23.50 2 25.19 9 25.19 24.73 +.19 -.5 GlobNetL n N GNL .94 4.4 34 22.53 15.55 1300 21.34 8551 22.37 20.52 -.38 +3.7 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 5 25.20 18 25.35 25.15 -.01 -1.8sGlobPtrs N GLP 1.90f 9.2 20.80 15.17 49 20.70 531 20.80 19.70 +.80 +24.0 GlobPay s N GPN .04 40 121.00 92.90 689 118.67 4296 118.91 115.66 +2.53 +18.4 GlSlfStor n Q SELF .26 6.4 5.15 3.92 8 4.04 54 4.15 4.01 -.05 -12.4 GlbShipLs N GSL .40 33.3 1.94 .98 7 1.20 320 1.26 1.15 -.08 +3.4 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.66 1 24.78 14 24.98 24.38 -.24 +3.6sGlWatRs n Q GWRS .28 2.8 10.50 8.40 6 10.03 80 10.50 9.60 +.40 +7.4 GlbXNordic N GXF .83e 3.8 24.68 21.25 2 21.98 8 21.98 21.61 +.26 -3.2tGbXSpDvE N SDEM .63e 17.90 13.45 9 13.70 95 13.83 13.45 -.08 -15.9 GbXSpdvRE Q SRET 1.24 7.9 15.88 13.72 100 15.69 264 15.69 15.28 +.36 +1.0 GbXUSRota N SCTO .12p 28.03 24.51 27.19 3 27.19 26.79 +.03 +3.3 GblXEffic N EFFE .16p 27.69 25.00 26.70 1 26.70 26.33 +.13 +.2 GblXPortgl N PGAL .36e 2.9 13.33 11.54 26 12.33 181 12.64 12.10 -.32 +3.7 GblXColum N GXG .41e 4.1 11.51 9.33 94 9.93 530 10.10 9.71 -.21 -.9tGblXEmFtr N EMFM .40e 1.9 26.16 20.79 4 20.89 13 21.16 20.66 -.42 -12.9 GbXMLP&E N MLPX .60 4.3 14.60 11.36 170 13.91 700 14.11 13.52 -.16 +2.4tGblXChMat N CHIM .24e 1.4 24.12 17.11 1 17.28 6 18.10 17.11 -.90 -17.2tGblXArg N ARGT .09e .3 38.46 26.36 461 26.27 983 28.19 26.17 -2.11 -25.6 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 70 25.50 297 25.53 24.86 +.50 -.4 GXSupInPf N SPFF .99 8.3 12.75 11.65 42 11.93 193 11.94 11.86 +.06 -1.9 GblXGuru N GURU .28e .9 32.53 26.85 7 31.96 25 32.14 31.50 -.16 +7.6tGbXGreece N GREK .13e 1.5 11.56 8.31 307 8.51 2418 8.76 8.31 -.36 -17.2tGblXChCon N CHIQ .12e .8 19.98 15.05 64 15.55 5404 16.12 15.05 -.64 -16.7 GblXSocM Q SOCL 39.03 29.51 42 32.08 203 33.25 31.41 -1.19 -2.6 GblX MLP N MLPA .90e 9.0 10.88 8.14 541 9.98 2102 10.04 9.74 -.06 +1.2 GblXFertil N SOIL .25e 2.4 11.01 9.30 5 10.39 20 10.42 10.19 -.17 -1.3 GblXChiEn N CHIE .41e 3.4 13.77 10.88 12.07 1 12.70 12.00 -.79 +6.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 259 20.79 1169 20.81 20.32 +.39 -4.5tGlbXChiFn N CHIX .34e 2.0 21.04 16.14 27 16.63 136 16.94 16.14 -.34 -7.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 11 16.04 25 16.06 15.68 -.28 -5.6 GblXPakist N PAK 15.91 10.21 15 11.29 120 11.50 11.10 +.09 -8.8tGblXChiInd N CHII .35e 2.6 16.58 13.22 0 13.37 4 14.27 13.22 -.66 -12.5 GblXNorway N NORW .83e 5.9 14.95 12.46 59 14.00 387 14.28 13.71 -.25 +6.6tGbXNsChiT Q QQQC .07e .3 34.11 24.55 13 25.59 97 27.20 24.55 -1.70 -17.2 GblXScUS n N SCIU 32.76 28.49 3 32.72 168 32.75 32.21 +.28 +5.8tGblXScEu n N SCID 29.75 26.35 5 26.70 14 26.80 26.35 -.80 -3.7 GblXScAs n N SCIX 27.08 24.48 2 24.96 17 25.11 24.93 -.51 -3.6tGblXScJp n N SCIJ 33.72 28.93 29.02 1 29.24 28.93 -.95 -8.5tGbX Auto n Q DRIV 15.78 14.15 6 14.38 22 14.60 14.15 -.22 -5.9 GbX US pf n N PFFD 26.22 23.70 12 24.33 113 24.60 24.22 +.09 -2.2tGbXNigeria N NGE .31e 1.6 27.10 19.26 5 19.25 48 19.80 18.99 -.60 -11.3 GbX US Inf N PAVE 17.80 13.80 6 16.88 200 17.04 16.51 -.07 +.6 GblFound n N BOSS 20.72 15.50 0 19.96 11 20.15 19.82 -.01 +15.2tGblX SupDv Q EFAS 19.06 16.72 1 17.06 8 17.06 16.72 +.02 -5.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.80 18 11.80 11.57 +.01 -6.2 GblX Rob n Q BOTZ 27.42 19.87 586 21.82 2906 22.13 21.39 -.40 -7.9 GlbXCon ef Q KRMA 20.97 17.33 3 20.82 97 20.88 20.50 +.17 +7.2 GblXMilTh Q MILN 23.14 17.31 15 22.74 60 22.97 22.55 -.11 +18.1 GbX Longv Q LNGR 21.78 18.33 2 21.36 14 21.38 20.90 +.17 +9.8 GlX Intrn n Q SNSR 21.41 17.90 11 20.10 59 20.25 19.74 -.11 +1.3 GbX HlthW Q BFIT 19.31 15.68 0 19.04 26 19.19 18.88 -.25 +14.3 GblXSupdiv Q ALTY 1.25 8.1 16.00 14.06 9 15.38 58 15.55 15.20 +.08 +.5 GlX Fintc n Q FINX 27.98 19.32 74 27.63 574 27.63 26.97 +.32 +25.9tGlbXCop rs N COPX .43e 2.1 29.34 20.41 121 20.96 585 22.32 20.41 -1.47 -23.4tGlbXSilv rs N SIL 36.36 23.84 109 24.51 634 26.49 23.84 -2.01 -24.9tGlbXLith rs N LIT 41.21 30.79 473 31.60 1557 32.05 30.79 -.63 -18.5tGbX Gold rs N GOEX 25.21 18.62 11 19.04 82 20.66 18.62 -1.46 -18.3 GbXUran rs N URA 16.36 11.81 111 12.51 1077 12.73 12.24 -.25 -16.9 GlXCatholc Q CATH 35.58 29.72 6 35.36 91 35.36 34.80 +.20 +7.4 GlblScape A GSB .06 1.7 19 4.35 3.20 30 3.45 190 3.70 3.35 +.07 -2.8 Globalstar A GSAT 2.05 .40 3052 .54 11422 .54 .48 +.01 -59.0 GlobantSA N GLOB 60 59.97 34.82 108 58.35 796 59.67 57.15 +.14 +25.6 GlobusM rs Q GLBS 2.26 .28 84 .37 523 .48 .36 -.10 -68.2 GlobusMed N GMED 44 57.55 27.79 504 52.18 2193 53.14 51.51 -.17 +27.0 Glowpoint A GLOW .65 .15 88 .18 792 .19 .17 -.01 -50.3sGluMobile Q GLUU 6.75 3.02 3016 6.76 11511 6.89 6.28 +.33 +85.7 GlycoMim Q GLYC 26.05 10.06 1167 14.51 2452 15.07 13.92 +.06 -13.6 GoDaddy n N GDDY 80.42 41.01 1930 73.75 13001 76.43 73.26 -2.29 +46.7 Gogo Q GOGO 14.76 3.52 842 4.57 5724 4.64 4.18 +.31 -59.5 GolLinhs s N GOL 14.48 5.06 438 6.17 4961 6.70 5.98 -.10 -29.6 GolLNGLtd Q GLNG .20 .8 35.54 19.32 2436 23.65 5521 25.18 23.40 -1.46 -20.7 GolLNGPt Q GMLP 2.31 15.2 23.46 14.27 217 15.18 1211 15.34 14.43 -.06 -33.4 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 5 25.32 39 25.70 25.25 -.07 -2.7tGoldFLtd N GFI .02e .8 4.70 2.48 9280 2.49 40028 3.47 2.36 -1.02 -42.1 GoldResrc A GORO .02 .4 63 7.33 3.37 589 5.01 2711 5.73 4.93 -.68 +13.9 GoldStdV g A GSV 2.01 1.15 169 1.42 1451 1.64 1.41 -.22 -18.9tGoldcrp g N GG .24 2.2 15 15.55 10.38 11991 10.74 52805 11.87 10.38 -1.17 -15.9 GoldBull n Q DNJR 9.46 4.40 32 6.85 56 7.63 6.44 -.61 +44.5 GoldenEnt Q GDEN 27 34.75 20.63 201 26.61 1445 27.45 25.24 +.64 -18.5tGoldenMin A AUMN .65 .22 157 .23 1045 .27 .21 -.04 -47.7 GoldenOc rs Q GOGL .40 4.4 9.95 7.00 160 9.01 613 9.08 8.35 +.21 +10.6 GoldStr g A GSS 7 .92 .56 3681 .72 10600 .76 .70 -.04 -19.1 GldFld A GV 12 6.38 3.60 27 4.65 197 4.75 4.50 +.05 -5.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 56 25.88 173 25.88 25.60 +.28 -2.4 GS BDC n N GSBD 1.80 8.1 12 23.10 18.78 45 22.15 406 22.36 21.91 -.06 -.1 GS ActbtInt N GSIE 32.48 28.15 174 29.00 842 29.10 28.41 -.10 -3.3tGS ActEM N GEM 39.44 31.33 118 32.26 1004 32.60 31.33 -.55 -9.9tGS ActEur N GSEU .60e 33.94 29.73 3 30.26 13 30.44 29.73 -.12 -4.5 GS ActJpn N GSIY 36.02 30.57 1 32.28 9 32.44 31.99 -.14 -4.1 GS US LgC N GSEW 46.27 40.58 13 45.48 34 45.81 44.89 +.20 +4.6 GS HYBd n N GHYB 50.32 48.01 0 48.48 3 48.62 48.48 -.11 -2.1 GS CpBd n N GIGB 50.44 47.71 2 48.32 14 48.43 48.10 +.14 -3.8 GS ActLgC N GSLC 57.75 48.05 191 57.63 1011 57.74 56.71 +.40 +8.0 GS 0-1Yr n N GBIL 105.09 99.91 129 100.11 733 100.11 100.05 +.04 +.1 GS Indus n N GVIP 57.99 48.84 12 56.45 243 57.17 55.68 -.54 +6.6 GS SCap n N GSSC 48.61 39.39 3 48.28 23 48.37 47.64 +.14 +11.5 GSCI37 N GSC 28.00 17.55 24.85 1 25.56 24.85 -1.08 +3.6 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 2107 233.38 12917 233.72 226.57 +3.77 -8.4 GoldS pfK N GSpK 1.59 5.9 29.57 26.63 41 26.88 197 26.92 26.75 +.07 -5.9 GoldS pfN N GSpN 28.34 25.95 36 26.42 123 26.42 26.13 +.22 -5.1 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 5 26.49 37 26.49 26.13 +.32 +2.4 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 6 24.08 37 24.36 23.90 +.18 +5.8 GoldS pfA N GSpA .96 4.1 23.97 21.25 22 23.38 106 23.60 23.22 -.01 +3.7 GoldS pfD N GSpD 1.02 4.4 23.61 21.46 40 23.01 292 23.09 22.75 +.17 +1.9 GS MLPEn N GER .64 9.3 7.29 5.25 313 6.87 1408 7.00 6.67 -.15 +11.7 GS MLPInc N GMZ 1.38 14.0 10.33 7.55 169 9.88 785 10.12 9.60 -.12 +10.5 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 156 18.95 1093 19.13 18.85 -.02 +4.1 GoodTimes Q GTIM 4.30 2.25 43 4.28 344 4.30 4.08 +.08 +61.3 GoodrPet n A GDP 15.75 8.20 7 13.06 97 13.31 12.30 +.06 +19.7 Goodyear Q GT .56 2.3 8 36.07 20.75 1683 24.01 12958 24.11 23.12 -.27 -25.7 GoosehIn n Q GSHD 29.73 10.78 68 26.61 409 28.99 25.65 -.64 +69.0 GoPro Q GPRO 11.89 4.42 3082 6.20 16099 6.26 5.78 +.24 -18.1sGordPoin n Q GRAQ 9.85 9.70 9.80 11 9.85 9.80 +1.0 GorsHl A n Q GSHT 10.49 9.85 14 10.28 1046 10.48 10.27 -.17 +3.4sGoresHl un Q GSHTU 11.40 10.25 11.20 4 11.40 10.70 -.15 +8.1 GormanR N GRC .50 1.4 32 38.07 26.53 33 36.99 159 37.12 36.02 -.01 +18.5 GovPrpIT Q GOV 1.72 10.1 28 19.60 11.87 627 16.97 3383 16.97 15.79 +.91 -8.5 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 1 25.26 52 25.63 25.26 +.09 -2.2 vjGrace N GRA .96 1.4 21 77.37 58.48 425 70.42 2847 71.49 69.26 +.03 +.4 Graco s N GGG .53 1.1 15 49.69 37.33 761 46.48 2807 46.94 44.94 -.17 +2.8sGrahamCp N GHM .40f 1.4 20 28.83 17.97 24 27.96 92 28.98 27.28 -.02 +33.6 GrahamH s N GHC 5.32f .9 21 625.45 536.90 14 569.10 93 570.35 551.40 +11.20 +1.9sGraingr N GWW 5.44 1.5 25 365.00 155.00 481 357.73 3163 365.00 350.13 +6.43 +51.4 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.43 31 25.43 25.30 +.12 -5.6 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 723 27.36 11662 27.36 27.27 +.08 +2.6 GranTrra g A GTE 3.61 1.93 615 3.10 7364 3.36 2.99 -.23 +14.8 GranaMon N GRAM .25e 7.0 5.15 2.25 35 3.56 121 3.84 3.54 -.23 +24.9 GrCanyEd Q LOPE 26 122.19 77.78 408 120.78 2444 121.89 114.96 +4.74 +34.9tGraniteC N GVA .52 1.2 22 68.58 40.76 664 44.05 4959 45.49 40.76 -1.49 -30.6 GranitPnt n N GPMT 1.60f 8.6 57 19.30 16.15 1373 18.70 3307 18.86 18.53 +.13 +5.4 GraniteRE N GRP/U 2.30 42.53 36.24 1 42.48 6 42.51 40.64 +1.20 +8.7tGran Gld n N BAR 142.87 117.15 30 118.21 97 119.96 117.15 -2.70 -9.3tGranCom n N COMB 27.39 24.54 13 25.05 52 25.15 24.54 -.16 -4.3 GranSP n N COMG 32.29 24.96 0 28.69 6 29.07 28.06 -.31 +3.6 GrphTInt n N EAF 24.36 14.44 2711 17.55 13832 19.99 17.15 -1.92 +13.2 GraphPkg N GPK .30 2.1 15 16.74 12.65 2385 14.18 15643 14.36 13.93 -.04 -8.2 Gravity rs Q GRVY 18 108.97 16.55 38 40.56 163 51.05 37.00 -10.52 -57.1 GrayTelev N GTN 9 17.80 10.70 676 16.90 3302 17.10 15.90 +.65 +.9 GrtAjax n N AJX 1.20 8.9 9 14.69 12.27 28 13.50 214 13.63 13.24 -.08 -2.3 GrtAjx24 n N AJXA 26.80 24.54 2 25.25 8 25.33 24.91 +.11 -.5 GrElCp hn Q GECC 1.00 10.5 11.30 8.76 28 9.50 162 9.58 9.34 -.07 -3.5sGrElm22 n Q GECCL 1.63 6.3 26.97 24.75 4 25.85 37 26.97 25.49 +.21 +1.6sGrElm25 n Q GECCM 1.69 6.7 25.35 24.10 6 25.19 78 25.35 25.00 +.18 +2.9tGrElm hn Q GEC 4.40 2.96 8 3.05 111 3.20 2.96 -.05 -24.7 GrLkDrge Q GLDD 5.83 3.60 80 5.40 641 5.50 5.15 +.10 tGtPanSilv g A GPL 1.46 .78 268 .89 3332 1.03 .78 -.13 -31.0 GrtSoBc Q GSBC 1.12 1.9 17 61.65 47.50 36 59.60 107 60.20 58.55 -.30 +15.4 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 318 43.59 989 43.59 41.51 +1.63 +9.5 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 189 24.13 949 24.75 23.90 -.08 +18.8 GreenBrick Q GRBK 14 12.50 8.90 59 10.30 603 10.55 10.00 -.15 -8.8 GreenDot N GDOT 44 85.69 45.20 196 85.03 1575 85.32 81.85 +1.42 +41.1 GreenPlns Q GPRE .48 2.8 87 21.90 15.25 589 17.38 3215 18.00 16.30 -.43 +3.1tGrnP LP n Q GPP 1.90 12.2 9 20.39 15.65 55 15.55 248 16.04 15.40 -.35 -16.8tGreensky n Q GSKY 27.02 14.49 2352 18.26 17366 18.30 14.49 +2.67 -21.8 GreenTrH n N GHG 91 25.10 10.75 18 14.57 462 16.09 14.00 -1.13 +12.5 GreenbCos N GBX .92f 1.6 12 60.15 41.95 284 57.65 1581 59.25 56.40 -.85 +8.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 3 34.40 10 35.00 33.77 -.10 +5.5 Greenhill N GHL .20 .7 33.45 13.80 300 30.25 1766 32.40 29.70 -1.85 +55.1tGreenlAc rt Q GLACR .38 .35 38 .33 39 .38 .33 -.04 -8.3 GreenlAc un Q GLACU 11.17 10.10 1 10.15 2 10.24 10.15 -.09 +.3stGreenlAc n Q GLAC 9.69 9.65 9.66 325 9.69 9.65 -.02 tGreenlight Q GLRE 23.00 12.60 308 13.15 1939 13.40 12.60 +.25 -34.6 Greenpro n Q GRNQ 22.70 4.50 1 4.95 2 5.54 4.50 -.60 -77.5 Greif A N GEF 1.68 3.2 17 65.60 47.97 57 52.99 407 53.36 51.47 -.19 -12.5 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 3 57.15 25 57.23 55.55 -.05 -17.6 GrdsmHld n Q GSUM 13.99 3.68 70 5.88 325 6.45 5.79 -.43 -35.8 Griffin Q GRIF .40f 1.0 46.50 31.77 4 39.48 22 40.24 38.71 -1.02 +7.6tGriffon N GFF .28f 1.5 19 24.50 16.80 194 18.25 807 18.25 16.80 +1.00 -10.3tGrifolsSA s Q GRFS .46e 2.2 25.18 19.94 461 20.48 4294 20.83 19.94 -.44 -10.6 GrinrdSh n Q GRIN 20.50 8.53 4 8.90 11 9.26 8.62 -.10 -47.6 Group1 N GPI 1.00 1.3 11 84.47 51.62 222 78.26 1069 78.81 74.56 +2.09 +10.3 Groupon Q GRPN 5.99 3.80 6631 4.41 45878 4.75 4.31 +.06 -13.5 GrubHub N GRUB 141.06 49.60 618 127.40 4212 132.51 125.21 -3.02 +77.4 GAeroPac N PAC 3.21e 2.3 112.95 82.19 79 92.08 326 94.99 90.79 +.61 -10.4sGpAeroCN Q OMAB 1.71e 3.6 19 52.21 37.45 94 47.90 361 52.21 46.97 -1.88 +15.5 GpoASur N ASR 3.31e 209.25 152.41 34 172.85 214 189.60 170.05 -6.75 -5.3tGpoAvalAc N AVAL .40 5.1 9.51 7.53 256 7.80 715 7.86 7.53 -8.2tGrpoFin Q GGAL .36e 1.2 73.45 27.75 1852 29.29 6373 32.73 27.75 -2.67 -55.5 GpoSimec A SIM 11.74 8.26 2 9.22 9 9.73 9.08 -.57 -1.4tGpSuprvi n N SUPV 33.85 9.58 1078 9.39 6185 10.98 9.11 -1.67 -68.0 GpTelevisa N TV 26.43 14.20 696 18.18 3781 18.81 17.87 -.49 -2.6tGuangRy N GSH .63e 2.7 37.43 23.00 8 22.74 34 24.92 22.44 -2.43 -31.9 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 91 31.00 518 31.38 30.25 +.05 +12.1 GuarBcs n Q GNTY .56 1.9 19 37.36 28.00 22 30.21 63 31.90 29.60 -.28 -1.4 GuarFBc Q GFED .48 1.9 36 25.00 20.41 1 24.90 5 25.00 24.85 -.05 +11.5 Guess N GES .90 4.0 26.15 11.98 527 22.61 4238 24.25 21.63 -.32 +33.9 GuggBAB N GBAB 1.66 7.7 23.29 20.97 44 21.58 220 21.95 21.56 +.04 -5.1 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 19 22.36 119 22.95 22.04 +.22 +2.0 GugEnhEq N GPM .96 10.9 9.42 7.72 100 8.84 616 8.89 8.79 -.01 -.7 GugChinTc N CQQQ .60e 1.0 67.24 51.80 58.81 -3.0 GugB19HY N BSJJ 1.22e 5.0 24.76 23.84 24.19 -.8 GugStrOp N GOF 2.19 10.0 22.39 18.80 168 21.94 816 21.95 21.45 +.26 +1.7sGuidewire N GWRE 97.39 69.60 518 95.25 2375 97.39 94.30 -.81 +28.3 GulfIsland Q GIFI .04 .4 13.95 6.90 9 9.55 244 10.45 9.40 -.10 -28.9tGulfRes Q GURE 2 2.05 1.05 16 1.13 386 1.19 1.05 -.02 -23.1 GlfmrkOf n A GLF 39.00 17.80 13 37.37 95 38.33 36.37 -.88 +31.2 GulfportE Q GPOR 5 15.08 8.11 3046 11.14 14033 11.47 10.74 -.29 -12.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.51 7 21.16 20.28 -.19 +2.1H -:H&E Eqp Q HEES 1.10 3.3 11 44.24 20.16 233 33.56 926 35.27 32.77 -.87 -17.4sHCA Hldg N HCA .35p 20 131.10 71.18 1608 131.57 6943 131.88 128.16 +3.40 +49.8 HCI Grp N HCI 1.50 3.7 44.25 27.11 46 40.96 181 41.91 40.41 +.89 +37.0 HCP Inc N HCP 1.48 5.4 15 30.59 21.48 2598 27.22 12463 27.23 25.82 +1.24 +4.4 HD Supply Q HDS 13 45.24 30.01 1160 44.61 5093 44.68 43.51 +.82 +11.4 HDFC Bk N HDB .37e .4 112.10 89.07 267 99.99 3672 101.61 98.68 -1.95 -1.7 HECO pfU N HEpU 1.62 6.1 28.44 25.05 0 26.47 0 26.47 26.47 -.02 HFF Inc N HF 1.80e 19 51.74 32.99 199 44.32 1177 45.00 43.13 +.04 -8.9 HMG A HMG 16.33 8.94 4 14.55 16 15.14 14.37 -.06 +16.5 HMN Fn Q HMNF 19 21.90 16.80 1 21.00 20 21.28 20.55 +9.9sHMS Hldgs Q HMSY 80 31.58 11.01 780 31.92 2398 32.50 30.22 +1.31 +88.3 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 68 42.91 470 43.90 42.20 -.35 +11.3 HP Inc N HPQ .56f 2.3 9 24.75 18.36 7473 24.54 31426 24.62 23.79 +.55 +16.8tHSBC N HSBC 1.50e 3.3 55.89 45.02 950 44.92 6084 46.30 44.58 -1.47 -13.0 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 64 26.17 169 26.38 26.11 +.02 +1.4 HTG Mol h Q HTGM 5.83 1.59 367 3.30 2045 3.58 3.15 -.28 +62.6 HV Bcp n Q HVBC .50e 18.50 13.75 1 15.33 12 15.61 14.90 +.45 +.8sHabitRest Q HABT 99 16.80 8.10 384 16.85 2711 17.05 15.05 +1.65 +76.4 HackettGp Q HCKT .34f 1.8 22 19.33 13.27 122 18.76 462 19.30 18.51 -.15 +19.4 Haemonet N HAE 96 108.37 41.10 286 103.51 2071 104.22 99.96 +3.77 +78.2 Hailiang n Q HLG 88.92 11.61 43 72.02 518 76.09 64.13 -10.16 +59.3 HainCels lf Q HAIN 44.37 25.41 1367 29.10 4433 29.31 27.85 +1.01 -31.4 HalconRs n N HK 9.07 3.56 3673 3.95 24513 4.04 3.60 -.10 -47.8 HalladorE Q HNRG .16 2.6 7 7.98 4.79 116 6.04 564 6.61 5.75 -.42 -.8 Hallibrtn N HAL .72 1.8 57.86 38.18 6072 39.97 35987 41.88 38.93 -1.97 -18.2 HallmkFn Q HALL 11.83 8.62 8 10.85 106 10.90 10.17 +.25 +4.0 Halozyme Q HALO 38 21.48 11.41 483 17.17 4193 17.64 16.81 +.18 -15.3 HamiltnBc Q HBK 16.20 14.00 14.35 3 14.45 14.25 -.20 -6.8 HamBchBr N HBB .34 1.3 41.00 20.97 31 25.64 157 26.56 23.51 +1.79 -.2 HamilLa n Q HLNE .85 1.8 52 54.59 21.36 144 47.03 592 47.79 45.96 +.75 +32.9 HancJaf n Q HJLI 5.64 2.22 51 2.45 300 2.60 2.22 +.11 -53.2 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 38.89 130 39.00 38.38 +.18 -1.1 HanJS N JHS .87e 6.4 15.12 12.97 31 13.52 98 13.55 13.49 -.02 -9.0 HanJI N JHI 1.45e 8.8 18.85 15.85 17 16.42 72 16.46 16.25 +.14 -6.2 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 40 16.18 246 16.23 16.10 -.01 -5.5 HanPfEq N HPI 1.68 7.7 22.25 19.73 15 21.93 122 22.25 21.87 +2.4 HanPfd2 N HPF 1.68 7.9 21.94 19.39 27 21.30 125 21.48 21.27 -.01 -.9 HanPfd3 N HPS 1.47 7.9 18.95 16.80 42 18.51 201 18.55 18.40 +.07 -1.3 HanTxAdv N HTD 1.45 6.1 26.23 21.00 51 23.68 269 23.69 23.36 +.14 -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 9 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 60

HancWhit Q HWC .96 1.8 17 56.40 41.05 235 51.90 1212 52.00 50.60 +.70 +4.8 HancWht 45 Q HWCPL 1.49 5.7 26.67 25.00 25.94 10 25.94 25.45 +.44 -.5 Hanesbds s N HBI .60 3.3 9 25.73 16.38 5495 18.40 34196 18.50 17.84 -.07 -12.0 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 99 25.75 781 26.00 25.05 +.30 -15.2 HannArms N HASI 1.32 6.3 33 25.28 17.33 242 20.96 1504 21.00 20.07 +.79 -12.9sHanoverIns N THG 2.16 1.7 71 130.02 87.91 112 130.05 758 130.29 124.88 +4.97 +20.3 HanovIns53 N THGA 1.59 6.3 25.90 25.02 2 25.40 30 25.41 25.31 +.09 +.3 Hanwha rs Q HQCL 20 9.25 5.40 29 8.19 247 8.39 8.10 -.11 +16.7 HarbrOne n Q HONE 62 20.19 15.92 12 19.11 111 19.21 18.43 +.61 -.3 HarleyD N HOG 1.48 3.5 14 56.50 39.34 4230 42.26 15122 43.21 40.78 -.99 -16.9sHarmonic Q HLIT 5.33 2.80 261 5.25 1745 5.35 5.00 +.08 +25.0tHarmonyG N HMY .05 2.53 1.43 7389 1.49 32574 1.68 1.43 -.14 -20.3 HarrisCorp N HRS 2.28 1.4 29 170.54 117.46 1248 164.66 3989 165.62 161.91 +1.40 +16.2 Harsco N HSC .20m .8 65 26.75 15.55 265 25.30 1441 25.35 23.60 +.65 +35.7tHarteHk rs N HHS 12.16 6.92 9 7.06 113 7.69 6.89 -.53 Hrt TotR n N HTRB 40.25 38.76 39.17 0 39.17 39.17 +.08 -2.2 HrtMuOp n N HMOP 42.46 39.53 0 39.80 0 39.80 39.78 +.10 -.9 HartfFn42 N HGH 1.97 6.9 31.34 28.21 42 28.52 199 28.71 28.42 +.14 -2.5 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 1150 51.96 8449 52.19 50.66 +.28 -7.7sHrvrdBio Q HBIO 6.70 2.65 221 6.35 1856 6.70 6.20 -.10 +92.4 HarvCapCr Q HCAP 1.14a 10.4 8 13.93 9.90 18 10.98 95 11.05 10.80 +.08 +.2 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.61 3 25.72 25.46 +.18 +.6 Hasbro Q HAS 2.52 2.6 60 107.58 79.00 930 98.53 3590 99.13 97.39 +.71 +8.4 Haverty N HVT .72 3.3 23 27.23 17.70 80 22.05 364 22.25 21.20 +.55 -2.6 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.75 0 21.75 21.75 +.45 -6.9 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 371 35.76 1866 36.03 34.52 +1.09 -1.1 HawHold Q HA .48 1.1 6 44.30 32.40 482 42.75 2095 43.20 41.30 +.87 +7.3 Hawkins Q HWKN .88 2.2 20 42.60 30.55 93 40.00 161 40.51 37.45 +.80 +13.6 HawthornB Q HWBK .40 1.8 17 22.40 18.37 2 22.25 37 22.40 22.05 -.11 +11.5 HaymkA un Q HYACU 10.40 9.88 10.25 20 10.25 10.25 -.15 +3.5 HaynesIntl Q HAYN .88 2.3 45.14 28.97 49 38.08 317 40.05 37.27 -1.70 +18.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 143 6.26 915 6.34 5.84 +.37 +5.2 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 396 41.20 2015 41.52 40.10 +.24 -21.9sHlthInsInn Q HIIQ 40 51.75 12.65 402 53.15 2350 53.20 46.60 +6.60 +113.0 HlthcrRlty N HR 1.20 3.9 49 34.26 26.09 1072 30.79 5130 31.00 29.61 +.70 -4.1 HlthcreTr N HTA 1.22 4.2 56 31.87 24.06 1901 28.91 9623 29.00 27.86 +.95 -3.8sHealthEqty Q HQY 87.79 40.21 271 87.05 1739 88.30 82.16 +4.57 +86.6 HlthStrm Q HSTM 1.00e 72 30.89 21.15 51 30.21 326 30.31 29.23 +.17 +30.4 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 214 19.84 1355 19.98 19.26 +.22 -15.0sHeartFn Q HTLF .56f .9 20 60.95 42.10 96 60.70 663 60.95 59.50 +.80 +13.1 HeatBio rs Q HTBX 7.89 1.09 676 1.89 2052 2.10 1.67 -.17 -50.7tHebronTc n Q HEBT 3.75 1.35 0 1.40 8 1.59 1.35 -.11 -46.8tHeclaM N HL .01e .4 5.54 2.62 7261 2.74 34252 3.04 2.62 -.29 -31.0 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 54.00 0 +1.9 Heico s N HEI .13 97.32 64.23 235 78.00 1288 78.56 76.05 +1.01 Heico A s N HEI/A 51 79.00 55.80 123 66.55 475 68.30 64.65 +.90 HeidrkStr Q HSII .52 1.3 44.35 17.90 298 41.60 1017 42.70 40.55 -.80 +69.5 HelenTroy Q HELE 15 119.25 81.10 129 115.50 740 117.20 109.40 +5.20 +19.9tHeliosM rs Q HMNY 9714.50 .03 106970 .03 659195 .06 .03 -.02 -100.0 Helius Med n Q HSDT 13.20 7.47 35 10.04 144 10.10 9.07 +.93 +28.6 HelixEn N HLX 5 10.42 5.44 769 8.94 4071 9.40 8.71 -.49 +18.6 HelmPayne N HP 2.80f 4.5 75.02 42.16 1152 62.51 6049 64.06 60.20 +.60 -3.3 HemisMda Q HMTV 13.95 10.50 57 13.60 360 13.80 12.55 +.60 +17.7tHemisphrx rs A HEB .65 .28 334 .28 1144 .30 .26 -.02 -20.5 HennesAd s Q HNNA .40 2.8 7 20.00 14.29 12 14.50 27 16.35 14.40 -.62 -12.3 HennCap n A HCAC 11.00 8.97 33 10.09 216 10.14 9.99 -.04 +3.0 HennCap un A HCAC/U 11.53 10.05 11.25 9 11.25 11.00 +.15 +8.5 HSchein s Q HSIC 30 89.34 62.56 1510 80.34 6407 80.75 77.12 +2.97 +15.0 Herbalif s N HLF 25 60.41 30.36 1517 56.07 5987 58.53 55.92 -1.38 HercHld n N HRI 72.99 35.89 181 51.29 1159 52.66 49.80 -1.15 -18.1 HercTGC N HTGC 1.24 9.1 11 13.97 11.55 330 13.60 2644 13.64 13.40 +.16 +3.7 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 6 25.22 35 25.37 25.14 +.11 -1.6 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 429 15.57 2211 15.59 14.60 +.86 +1.6 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 515 35.55 1472 36.00 35.10 +.25 +15.4 HeritageIns N HRTG .24 1.5 19.15 8.85 170 15.49 979 16.09 14.48 +.85 -14.0 HeritCryst Q HCCI 33 25.20 17.10 281 22.65 811 23.55 22.05 -.80 +4.1 HernTher h Q HRTX 42.90 14.40 457 38.10 3425 40.00 37.05 -.60 +110.5 Hersha pfC N HTpC 1.72 7.0 25.87 23.82 1 24.57 5 24.71 24.52 -.08 -2.3 Hersha rs N HT 1.12 5.1 29 22.57 16.60 201 22.16 1043 22.21 21.21 +.65 +27.4 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 30 23.24 82 23.55 23.20 -.10 -5.8 Hersha pfE N HTpE 26.30 22.66 5 23.30 17 23.60 23.22 -.65 -5.8 Hershey N HSY 2.89f 2.8 22 115.82 89.10 2488 101.48 6608 101.96 97.00 +3.78 -10.6 HertzGl N HTZ 27.27 13.40 2894 20.89 15102 21.12 18.61 +1.39 -5.5tHerzfldCrb Q CUBA .12e 7.54 6.47 25 6.52 101 6.58 6.45 -.06 -8.8 HeskaCorp Q HSKA 62 111.34 56.59 17 100.41 140 100.99 96.85 +2.51 +25.2 Hess N HES 1.00 1.6 71.14 37.25 2312 62.35 26705 64.40 60.39 -1.92 +31.3 Hess pfA N HESpA 79.62 48.24 4 69.49 66 71.50 67.80 -2.07 +20.1sHessMidP n N HESM 1.38f 5.7 23 23.55 18.32 56 24.05 310 24.51 22.29 +1.13 +21.4 HP Ent n N HPE .45e 2.7 13 19.48 12.82 12166 16.67 44609 16.80 15.66 +.82 +16.1 Hexcel N HXL .60f .9 24 73.42 51.92 528 67.88 2599 69.92 67.58 -.75 +9.7tHexindai n Q HX .40p 17.00 7.00 76 8.58 367 8.90 7.00 +.36 -22.4 Hi-Crush N HCLP 1.67e 13.0 14 16.65 7.25 1377 12.90 9289 13.85 12.10 -.85 +20.6 Hibbett Q HIBB 14 29.50 9.40 774 26.40 4233 27.75 23.95 +2.15 +29.4 HighPtRs N HPR 7.60 2.66 1864 4.93 11629 5.10 4.60 -.14 -3.9 HighlFlR n N HFRO 16.60 15.00 74 15.75 378 15.99 15.47 +.05 +1.6 HighSenLn Q SNLN .79 4.3 18.41 18.04 93 18.18 445 18.26 18.16 -.04 -.1 HighpwrInt Q HPJ 4 5.90 2.61 14 2.98 67 3.40 2.95 -.18 -19.6 HghwyH Q HIHO .40e 10.0 6.55 3.30 4 4.00 69 4.00 3.95 -4.8 HighwdPrp N HIW 1.85 3.7 27 53.34 41.34 447 50.39 2325 50.40 48.57 +.98 -1.0 Hill-Rom N HRC .80 .8 25 96.47 71.91 414 95.49 2067 95.99 92.61 +.49 +13.3 HillenInc N HI .83 1.6 25 52.80 34.65 491 52.00 1312 52.70 51.35 +.15 +16.3 HillmCT pf A HLMp 2.90 9.5 36.78 26.41 0 30.39 26 30.49 29.91 +.24 -11.5 HilltopH N HTH .28 1.3 11 28.32 20.46 206 21.08 1484 21.18 20.61 +.41 -16.8tHilGrVa n N HGV 47.75 30.94 1898 32.60 9741 33.09 30.94 +1.03 -22.3 Hilton N HLT .60 .8 39 88.11 60.54 1919 77.20 14045 77.92 74.84 +1.55 -3.3tHimaxTch Q HIMX .10e 1.7 40 13.95 5.80 2177 5.79 15477 6.78 5.70 -.77 -44.4 HingmSv Q HIFS 1.40f .6 19 242.00 174.99 0 218.80 3 221.40 217.00 -1.45 +5.7 Histogenics Q HSGX 3.35 1.60 174 2.64 1621 2.83 2.42 +.20 +28.8 HoeghLP N HMLP 1.76f 9.9 11 19.85 15.33 86 17.85 538 18.10 17.53 -.05 -4.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 42 25.45 114 25.48 25.37 +.09 -5.4 HollyEngy N HEP 2.64f 8.4 15 36.02 26.09 135 31.56 739 32.57 30.93 -1.03 -2.9 HollyFront N HFC 1.32 1.9 17 83.28 27.04 1570 68.64 9737 70.37 66.77 -.38 +34.0tHollysys Q HOLI .12e .6 10 28.35 16.00 311 21.11 4718 23.90 16.00 -2.34 -5.2 Hologic Q HOLX 45.09 35.10 3667 38.33 17318 40.13 37.85 -2.33 -10.3 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 19 45.94 65 46.58 43.97 +.99 +6.3 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 237 23.83 2405 24.56 23.18 +.44 +2.5 HomeDp N HD 4.12 2.1 25 207.61 146.89 3856 195.56 34525 197.59 191.09 -.74 +3.2 HmFdB LA Q HFBL .56f 1.7 20 34.49 26.00 4 33.13 6 33.75 33.10 -.62 +17.8 HomeStreet Q HMST 27 32.60 24.00 88 29.50 422 30.25 29.10 -.60 +1.9 HometBk n Q HMTA .16 1.2 15.79 10.60 0 13.51 6 13.60 13.07 +20.9 HomeTrBc Q HTBI 28 29.85 22.35 29 29.55 138 29.85 29.05 -.15 +14.8tHomolMd n Q FIXX 24.40 15.22 66 16.19 604 17.54 15.22 +.65 -13.2 Honda N HMC .84e 2.8 37.29 27.36 350 30.00 2120 30.06 29.20 -.09 -12.0 HonwllIntl N HON 2.98 1.9 73 165.13 134.50 2032 155.17 11233 155.46 151.21 +2.08 +1.2 HookerFu Q HOFT .56 1.2 18 52.75 35.90 39 46.45 166 47.25 45.10 +1.15 +9.4 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 1328 17.60 3908 17.65 17.03 +.41 -3.6 HopFedBc Q HFBC .28f 1.6 23 17.75 13.51 0 17.25 10 17.75 16.43 +.25 +22.3 HorMan N HMN 1.14 2.5 27 47.65 33.85 146 45.85 485 46.05 44.15 +1.05 +4.0 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 153 20.83 429 21.23 20.54 -.04 +12.4 HorizGbl n N HZN 36 18.24 5.13 365 7.63 1319 7.65 6.96 -.01 -45.6sHorizPhm Q HZNP 21.25 11.17 1456 20.57 7658 21.25 19.74 -.38 +40.9sHorizTFn Q HRZN 1.20 11.0 10 11.97 9.66 345 10.92 903 11.97 10.49 -.30 -2.7 HorizFn22 n N HTFA 26.00 25.26 0 25.59 3 25.69 25.52 +.01 +.7 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 90 25.10 528 25.24 24.89 +.04 +2.3tHorzDAX Q DAX .60m 2.1 34.00 27.46 1 28.06 19 28.30 27.46 -.14 -11.2 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 10 52.06 197 52.89 51.23 +.49 +3.5 HorGKWld N KLDW 35.73 30.67 29 33.88 219 33.91 33.32 -.04 +1.2 Horz Saba n N CEFS 23.00 19.87 1 20.10 66 20.15 19.99 -.01 -6.1 HrzProSp n N FANZ 23.62 20.25 1 23.30 6 23.35 22.95 +.19 +4.6sHormel s N HRL .75 1.9 24 38.12 29.75 3651 38.64 15873 38.65 36.87 +1.55 +6.2 Hornbeck N HOS 5.35 2.44 95 4.00 933 4.63 3.84 -.61 +28.6sHortonwks Q HDP 23.00 14.33 1126 21.17 6190 23.00 20.80 -.56 +5.3 HospPT Q HPT 2.12 7.3 11 31.27 23.83 617 28.85 3827 28.93 27.95 +.88 -3.4 HostHotls N HST 1.00a 4.8 18 22.47 17.26 6437 20.93 37845 21.10 19.98 +.66 +5.4 HostessBr n Q TWNK 23 15.40 11.00 584 12.42 4495 12.53 11.66 +.69 -16.1 HoughMH Q HMHC 12.25 5.10 238 6.05 2474 6.20 5.60 +.35 -34.9 HoulihnL n N HLI 1.08 2.3 19 53.20 34.41 138 47.94 1311 48.79 47.32 -.27 +5.5 HstnAEn A HUSA .64 .22 77 .23 877 .24 .23 -.01 -31.5 HoustWC Q HWCC .12m 1.4 9.32 4.70 33 8.35 266 8.71 8.00 +.25 +16.0tHovnEn pf A Q HOVNP 8.47 4.80 0 4.96 2 5.00 4.80 -.29 -33.9 HovnanE N HOV 3.41 1.51 770 1.54 3937 1.65 1.53 -.10 -54.0 HowardBcp Q HBMD 28 24.20 15.70 41 17.05 160 17.35 16.10 +.90 -22.5 HHughes N HHC 33 142.36 114.28 141 128.76 1206 129.73 127.35 -.13 -1.9 HuanPwr N HNP 2.45e 9.4 31.03 23.64 36 26.12 164 26.70 25.20 -.49 +4.5 HuazhuGr Q HTHT 27 49.60 24.22 1818 32.83 8866 33.99 30.40 -1.05 -9.1 HubGroup Q HUBG 29 56.60 35.05 149 51.00 1178 52.40 50.45 -.90 +6.5 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 440 123.26 2104 123.60 117.37 +5.34 -8.9 HubSpot N HUBS 143.00 67.05 482 125.70 2318 132.65 122.45 -4.95 +42.2tHudBayM g N HBM .02 7 10.25 4.35 399 4.65 2720 5.10 4.35 -.45 -47.2 HudsonGbl Q HSON .20 12.0 2.44 1.29 26 1.66 150 1.80 1.65 -.10 -26.2 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 616 34.12 4278 34.16 33.14 +.66 -.4 HudsonTc Q HDSN 29 9.80 1.58 396 1.76 2192 2.00 1.74 -.07 -71.0tHugotnR N HGT .09e 21.8 1 1.90 .33 77 .41 3511 .56 .33 -.20 -70.6sHumana N HUM 2.00 .6 27 331.09 231.90 511 324.62 2203 331.09 323.29 -.42 +30.9 HuntCoFn N HCFT .40m 10.8 5 4.70 2.55 55 3.66 735 3.69 3.45 +.19 -8.5 HuntJB Q JBHT .96 .8 18 131.74 95.14 462 122.34 2524 122.43 119.57 +1.23 +6.4 HunterMar Q HUNT 9.92 9.68 9.83 139 9.92 9.81 -.02 +.7 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 6366 16.10 45616 16.14 15.70 +.26 +10.6 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 15 26.33 64 26.43 26.25 +.13 -6.4 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.57 12 25.65 25.54 +.00 -1.8 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 16 40.13 109 40.89 39.74 -.25 +4.6 HuntgtnEco N HECO .47e .2 44.87 39.67 43.35 1 43.35 43.24 -.13 +4.0 Str 7handl n Q HNDL 25.98 23.65 1 24.18 114 24.25 24.06 -.10 -3.5 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 210 247.27 1419 248.12 237.22 +9.42 +4.9 Huntsmn N HUN .65 2.1 11 36.09 25.19 1223 31.53 8933 32.39 30.50 -.23 -5.3 Hurco Q HURC .44 1.1 16 50.50 32.95 30 41.15 85 44.29 40.75 -1.90 -2.3 HuronCon Q HURN 48.55 29.53 60 47.45 494 48.55 46.85 -.60 +17.3 HutChMd n Q HCM 42.25 22.90 44 29.36 407 32.90 29.04 -3.54 -25.5 HuttigBld Q HBP 7.75 3.50 22 5.06 179 5.11 4.86 +.02 -23.9 Huya n N HUYA 50.82 15.25 2548 25.61 28017 33.50 24.19 -6.58 +59.5 Hyatt N H .60 .8 37 84.89 55.70 448 78.39 3105 78.65 75.91 +.71 +6.6 Hydrognc Q HYGS 12.00 4.95 31 5.90 171 6.25 5.55 -.30 -46.8tHyreCar n Q HYRE 6.50 2.50 62 2.93 9040 4.10 2.50 -.05 -42.5tHysterYale N HY 1.24f 2.1 16 93.90 56.40 41 60.08 208 60.50 56.40 +1.11 -29.5I -:I-AMCap n Q IAM 11.94 9.75 10.19 290 10.19 10.03 +.14 +3.2 I-AMCap rt Q IAMXR .52 .21 65 .40 68 .41 .40 +.05 +33.3 i3 Vert n Q IIIV 19.50 13.79 165 15.82 778 16.30 15.15 +.57 -13.8sIAC Inter Q IAC 1.36 .7 72 195.92 103.02 827 190.27 5590 195.92 183.10 -2.73 +55.6tIAMGld g N IAG 1.52f 36.8 69 7.25 4.01 7101 4.13 26890 4.94 4.01 -.80 -29.2 ICAD Q ICAD 4.89 2.80 35 2.87 194 3.10 2.80 -.03 -16.6 ICC Hld n Q ICCH 72 18.00 14.54 5 15.15 16 15.20 15.00 +.14 -6.9sICF Intl Q ICFI .56 .7 25 80.85 41.10 82 80.75 562 81.25 76.05 +4.65 +53.8 ICICI Bk N IBN .16e 1.6 11.26 7.61 6919 9.75 32954 9.77 9.24 +.24 +.2 ICU Med Q ICUI 321.70 165.35 128 294.40 1131 301.20 285.58 +2.00 +36.3 IClickInt n Q ICLK 11.40 5.03 148 5.79 809 6.25 5.65 -.36 -36.0 ID Syst Q IDSY 8.05 5.37 41 6.81 95 7.07 6.36 -.13 -1.9 IdexxLab s Q IDXX 73 252.49 146.09 307 243.50 1686 245.47 238.44 -.02 +55.7 IDT Cp N IDT 1.00f 18.7 16.48 4.82 49 5.34 799 5.44 5.05 +.15 -49.6 IEC Elec A IEC 6.80 3.42 114 5.50 668 5.60 5.20 -.08 +33.5 IES Hldgs Q IESC 23 20.25 14.50 26 19.25 81 19.35 18.55 +.10 +11.6 IF Bancp Q IROQ .25 1.0 28 25.04 19.10 6 24.20 10 24.25 22.45 -.09 +23.1 IFresh n Q IFMK 18.00 1.69 69 3.15 407 3.80 2.69 +.21 -75.7 IHS Mark Q INFO 31 54.41 42.40 1588 53.76 6544 54.39 53.29 -.03 +19.1 II-VI Q IIVI 29 53.08 34.05 283 45.65 1877 46.00 44.45 +.40 -2.8 ILG Inc Q ILG .70 2.0 40 35.00 24.38 429 34.63 2671 34.63 33.62 +.63 +21.6 IMV Inc n Q IMV 7.21 4.50 5.10 19 5.10 4.98 +.01 -25.9tING N ING .14e 1.0 20.58 13.18 2241 13.35 22215 13.58 13.18 -.41 -27.7 ING 6.125 N ISG 1.53 6.0 26.37 25.20 11 25.59 167 25.66 25.53 -.03 +.2 ING 6.375 N ISF 1.59 6.1 26.40 25.40 52 25.91 220 25.97 25.74 +.05 +.8 INTLFCStn Q INTL 18 57.00 33.11 75 55.28 196 55.99 54.39 +.43 +30.0 ION Geo rs N IO 32.45 4.60 284 16.60 977 17.50 15.15 -.15 -15.9tIPG Photon Q IPGP 25 264.11 158.75 422 162.06 3373 165.42 158.75 -.41 -24.3tiPass Q IPAS .89 .25 1030 .24 2875 .31 .23 -.05 -53.5 iPicEnt n Q IPIC 17.00 5.91 5 7.00 23 7.00 6.10 +.01 -53.8 IQ HdgMult N QAI 33.13 29.42 107 30.49 484 30.56 30.35 -.10 +.2 IQ Hedge N MCRO 27.20 25.64 26.06 2 26.18 25.95 -.13 -1.8 IQ HdgLgS N QLS 24.53 21.00 1 22.09 2 22.11 21.98 -.01 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 3 26.04 24 26.04 25.63 +.19 +3.0 IQ Ch SC n N CSML 29.96 23.89 37 29.09 199 29.20 28.63 +.16 +3.7 IQ HdgEv N QED 22.00 20.76 1 21.40 7 21.42 21.32 -.04 +2.4 IQ HiYlVl n N HYLV 25.58 23.73 0 24.23 1 24.28 24.23 -.03 -3.6 IQ CorePl n N AGGP 20.27 18.45 8 19.18 110 19.22 19.14 +.02 -3.9 IQ CoreBd n N AGGE 19.86 18.22 18.62 2 18.64 18.60 -4.9 IQ GTAA N QGTA 25.44 23.26 23.82 6 23.89 23.82 -.13 -2.4 IQ 50HJpn N HFXJ 23.96 19.96 21.03 1 21.03 21.03 -.56 -6.8 IQ 50HgEur N HFXE 21.45 19.16 0 19.41 14 19.61 19.21 -.19 -4.6 IQ 50HIntl N HFXI 22.80 20.18 12 20.66 53 20.81 20.38 -.12 -4.6 IQ RealRtn N CPI 28.21 27.17 4 27.85 11 27.87 27.80 -.02 +1.6 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 7 27.15 50 27.15 26.23 +.70 +3.1 IQMrgArb N MNA 31.92 30.25 46 31.30 309 31.30 31.13 +.12 +.8tIQ AgriSC N CROP .41e 1.3 35.99 31.25 8 32.05 18 32.05 31.25 +.05 -8.2 IQ GlbRes N GRES .10e .4 29.30 26.13 3 26.70 104 26.83 26.24 -.18 -6.5 IQIYI n Q IQ 46.23 15.30 11244 26.38 65203 30.09 24.58 -3.02 +69.6 IQVIA Hldg N IQV 14 125.35 89.26 834 120.28 4214 122.45 119.59 -.87 +22.9tIRSA N IRS 32.97 15.47 38 15.86 283 16.70 15.47 -.79 -46.4 IRSA Prop Q IRCP 1.86e 6.4 64.68 27.29 1 28.89 19 30.69 27.69 -.21 -48.9 IRhythm n Q IRTC 90.40 43.03 271 82.12 1218 85.00 81.61 -1.77 +46.5 iRobot Q IRBT 41 105.40 55.77 837 94.77 3101 95.07 85.36 +8.27 +23.6tiShGold N IAU 13.11 11.25 13261 11.35 62639 11.53 11.25 -.26 -9.3 iShGSCI N GSG 18.31 13.93 143 16.82 1474 17.11 16.49 -.20 +3.3 iSAstla N EWA 1.01e 4.4 24.19 21.54 3649 23.00 11411 23.06 22.25 +.52 -.7tiSAstria N EWO .37e 1.7 27.41 21.57 33 22.26 526 22.46 21.57 -.27 -9.7tiShBelg N EWK .51e 2.6 23.00 19.33 10 19.64 270 19.67 19.33 -6.6 iShBrazil N EWZ .67e 2.0 47.85 30.98 28794 33.28 148557 34.81 32.88 -.56 -17.7 iShCanada N EWC .48e 1.7 30.60 26.91 2309 28.95 20708 28.99 28.26 +.17 -2.3tiShEMU N EZU .86e 2.1 47.13 39.42 6443 40.26 35190 40.73 39.42 -.37 -7.2 iSFrance N EWQ .58e 1.9 33.73 29.24 943 30.27 5113 30.61 29.57 -.15 -3.0tiShGerm N EWG .60e 2.0 35.87 28.79 4498 29.42 18341 29.74 28.79 -.30 -10.9tiSh HK N EWH .61e 2.6 26.93 23.45 7204 23.92 28315 24.26 23.45 -.35 -5.9tiSh SKor N EWY .65e 1.0 79.07 62.89 2224 64.63 15051 64.76 62.89 -.08 -13.7 iShMexico N EWW .78e 1.6 57.82 43.55 5986 49.81 22891 50.76 48.92 +.19 +1.1tiShNeth N EWN .66e 2.2 34.09 29.90 510 30.30 1790 30.78 29.90 -.40 -4.5 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 360 46.40 2977 46.50 45.12 +.50 -2.9tiShSoAfr N EZA 1.02e 1.9 76.53 51.45 322 53.15 3551 55.95 51.45 -2.86 -24.1tiShSpain N EWP .99e 3.4 36.38 28.80 367 29.39 3096 29.79 28.80 -.42 -10.3 iSSwedn N EWD .76e 2.4 36.71 29.81 252 31.12 1215 31.22 30.28 -.02 -8.2 iShSwitz N EWL .75e 2.2 37.84 31.94 680 34.00 4814 34.12 33.57 -.03 -4.4 iShFrntr100 N FM .30e 1.0 36.19 27.95 97 28.75 1190 28.90 28.12 -.05 -13.2 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 36 48.99 80 49.06 48.83 +.03 -2.9tiShxUSH bt A HYXU .92e 1.8 57.19 50.63 11 51.66 173 51.75 50.63 +.10 -5.1tiShEMCBd bt A CEMB 2.28 4.8 51.78 47.29 51 47.87 244 48.11 47.29 -.33 -6.5tiShEMkHY N EMHY 3.98 8.8 51.12 44.35 265 45.34 887 45.40 44.35 +.08 -9.3 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 2 45.59 7 45.70 44.30 +.62 -9.0 iShEmMDv N DVYE 1.83e 4.7 46.11 38.46 28 39.34 562 39.60 38.63 -.09 -6.0tiShGblSilv N SLVP .29e 3.4 12.00 8.26 19 8.50 395 9.23 8.26 -.77 -21.6 iShGblEnP N FILL .59e 2.7 24.50 18.08 4 22.10 30 22.84 21.88 -.80 +2.6 iShGblAgri N VEGI .55e 1.9 31.00 26.69 5 28.57 24 28.75 27.81 -.25 -2.7 iShMsciWld N URTH 1.57e 1.8 94.23 80.75 10 89.60 57 89.86 88.25 +.16 +1.7tiShEMAsia Q EEMA 1.23e 1.8 81.27 65.40 29 67.23 244 68.28 65.40 -1.63 -8.8tiShEMktSC N EEMS .89e 1.9 57.36 45.49 7 46.66 266 46.97 45.49 -.76 -12.1tiShEMkBd N LEMB .42e 1.0 50.78 42.79 118 43.18 780 43.45 42.79 -.33 -10.4 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 309 86.19 1309 86.23 84.78 +.92 +2.2 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 834 58.10 3747 58.45 56.75 -.72 -4.4 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 29 74.39 266 75.50 73.88 -1.54 -6.8 iShThai N THD 1.88e 2.1 103.71 78.67 180 87.87 1040 88.23 85.50 +.17 -5.0siShIsrael N EIS .81e 1.5 54.66 46.84 10 54.80 33 54.88 53.08 +1.28 +6.8 iShChile N ECH .71e 1.6 56.53 42.73 178 44.08 1676 45.24 43.23 -1.11 -15.5tiShBRIC N BKF .54e 1.3 50.94 39.25 44 40.40 165 41.36 39.25 -1.13 -9.2 iShsUSA N EUSA .67e 1.1 59.06 50.11 14 58.47 54 58.54 57.40 +.43 +5.5tiShTurkey Q TUR 1.10e 5.2 47.13 18.88 3280 21.25 29250 22.25 18.88 -.17 -51.1tiShSilver N SLV 17.14 13.51 7178 13.92 62978 14.35 13.51 -.49 -12.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 362 126.79 3106 127.04 124.54 +.80 +6.9 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 7 107.12 35 107.23 104.71 +1.46 +1.4tiShIntTBd s Q IGOV 201.98 47.85 47 48.27 299 48.33 47.85 +.04 -3.3 iShMrnLG N JKE 1.20e .7 183.69 141.15 17 178.58 76 180.85 177.51 -1.37 +14.1 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 10 47.68 73 47.75 46.49 +.77 +.4tiSh1-3yITB Q ISHG .20e .2 87.67 80.50 14 81.30 72 81.30 80.50 +.32 -3.4 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 11 164.93 73 165.17 161.26 +2.34 +3.8 iShBrazSC N EWZS .40e 3.2 18.14 12.00 30 12.65 373 13.27 12.54 -.12 -22.3 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 14 17.54 93 17.70 17.39 +.06 -6.0 iShSPTUS s N ITOT 65.77 55.13 704 65.54 4158 65.65 64.42 +.39 +7.2 iShSTNtMu N SUB .86 .8 106.40 104.31 48 105.18 329 105.24 105.06 +.07 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 11 111.28 42 111.37 111.01 +.19 -1.6 iShSelDiv Q DVY 3.03e 3.0 102.32 90.47 316 101.40 2199 101.60 99.32 +1.64 +2.9 iShGTimb Q WOOD .94e 1.2 83.88 61.28 31 76.59 158 76.83 74.05 +1.50 +7.7 iShTIPS N TIP 1.69e 1.5 115.26 111.01 639 111.92 4896 112.02 111.66 +.04 -1.9tiShEurFn Q EUFN .74e 3.8 25.85 19.38 1576 19.69 6907 20.02 19.38 -.33 -15.5tiShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.86 531 69.82 3609 70.83 67.86 -1.52 -8.5tiShChinaLC N FXI .87e 2.1 54.00 40.04 51125 41.52 187449 42.58 40.04 -1.25 -10.1 iShTransp N IYT 1.70e .8 206.73 162.38 69 202.27 658 202.73 197.74 +2.71 +5.6 iShChinaSC N ECNS 1.73e 3.7 56.49 45.00 0 46.14 22 48.06 45.21 -2.42 -8.7 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 2976 287.04 16760 287.59 282.15 +1.97 +6.8 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 190.62 41 190.68 187.24 +1.95 +2.7tiShEMInfr Q EMIF .93e 3.4 35.28 27.42 3 27.75 14 28.63 27.42 -.67 -15.7tiShGClnEn Q ICLN .33e 3.9 10.08 8.30 217 8.53 623 8.77 8.30 -.21 -8.5 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2071 106.46 18256 106.55 106.15 +.23 -2.6tiShEMkts N EEM .59e 1.4 52.08 41.13 75847 42.21 424499 42.89 41.13 -.98 -10.4tiShACWX Q ACWX 1.00e 2.1 53.74 45.77 475 46.76 2664 47.10 45.77 -.41 -6.4 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 3872 115.97 25276 116.07 115.22 +.61 -4.6 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.15 1410 72.56 8915 72.74 71.23 -.09 +.7 iSKokusai N TOK 1.60e 2.4 69.65 60.17 1 66.54 12 66.54 65.76 +.39 +2.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 846 24.60 4003 24.61 24.53 +.03 -1.9 iSEafeSC Q SCZ 1.51e 2.5 69.19 59.11 1795 60.91 8474 61.53 60.04 -.79 -5.6 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 21 56.95 246 57.16 55.83 +.83 -5.9 iShEMBd Q EMB 5.27e 4.9 117.46 105.17 1869 107.02 19243 107.09 105.27 +.65 -7.8 iShGblTech N IXN 1.10e .6 174.94 135.84 101 170.08 315 171.94 167.69 -.68 +10.7 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.86 26 50.89 50.65 +.18 -3.8 iSMrnMCG N JKH .59e .3 229.36 180.50 23 227.05 41 228.02 224.11 +.29 +12.1 iShIndones N EIDO .35e 1.5 30.61 21.90 811 22.86 7223 23.12 22.26 -1.14 -19.6 iSSP500Gr N IVW 2.03e 1.2 172.69 138.20 529 171.36 2739 171.86 169.00 +.57 +12.2 iShNYMun s N NYF 56.36 54.26 5 54.68 55 54.78 54.56 +.04 -2.0 iShGblHcr s N IXJ 61.56 53.45 60 60.63 315 60.76 59.40 +.69 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 6 48.41 33 48.60 48.34 -.08 -2.2 iShGblFin N IXG 1.28e 1.9 76.01 63.00 15 65.88 196 65.93 64.65 +.12 -5.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 145 87.73 1261 87.86 86.13 +.94 +5.8 iSSPGlbEn N IXC 1.01e 2.8 39.50 30.55 339 35.76 1201 36.90 35.27 -1.07 +.6 iShCalMn s N CMF 59.75 57.68 49 58.51 268 58.62 58.47 +.01 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 42 50.08 71 50.26 50.03 +.01 -2.3 iShUSASize N SIZE 1.26e 1.4 88.35 75.90 3 87.58 12 87.72 86.10 +1.02 +4.4 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 456 42.90 1919 43.17 42.30 -.21 -5.1 iShNANatR N IGE .85e 2.4 38.33 30.59 50 35.07 835 36.38 34.55 -1.28 -1.0 iSh JPXNik N JPXN 70.78 58.84 3 61.79 22 61.95 60.92 -.08 -4.9 iShUSAVal N VLUE 1.49e 1.7 89.40 73.08 172 87.23 1211 87.42 85.02 +1.11 +4.3 iShLatAm N ILF .60e 2.0 39.54 28.68 1285 30.48 15981 31.55 30.11 -.50 -10.8 iShUSAMo N MTUM .81e .7 115.33 90.67 883 113.52 3075 114.56 111.96 -.31 +10.1 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 4 163.83 52 163.93 160.44 +1.87 +2.7 iShPhilpns N EPHE .20e .6 40.19 28.80 231 31.95 1568 32.13 30.96 -.78 -17.7 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 673 115.33 3844 115.56 112.90 +1.18 +1.0 iShNMuBd N MUB 2.59 2.4 111.66 107.56 353 108.97 1983 109.03 108.77 +.12 -1.6 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.20 4 41.29 47 41.62 40.70 -.37 -5.3 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 20 53.09 127 53.18 51.97 +.50 +1.3tiShIntlDev N WPS 1.16e 3.1 42.27 36.75 9 37.57 44 37.65 36.75 +.09 -4.9 iShAsia50 N AIA 1.02e 1.7 72.96 59.27 56 61.06 467 62.03 59.33 -1.26 -7.5 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 3537 120.98 28761 121.39 120.03 +.32 -4.6 iSRTop200G N IWY .82e 1.0 82.95 65.31 39 82.27 226 82.62 81.22 +.27 +12.5 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 3043 102.50 14750 102.68 102.19 +.13 -2.9 iShRTop200 N IWL 1.02e 1.5 66.35 55.62 6 66.03 204 66.07 64.95 +.43 +7.4 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 399 32.53 3611 32.59 31.85 +.06 -3.7 iSh1-3yTB Q SHY .52 .6 84.72 83.04 783 83.28 5415 83.29 83.21 +.03 -.7tiS Eafe N EFA 1.66e 2.5 75.27 65.15 25723 66.38 138037 66.78 65.15 -.36 -5.6 iShGerSC bt A EWGS .69e 1.1 70.42 55.76 1 60.80 68 61.91 59.71 -.75 -5.5 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 4 39.35 11 39.40 38.46 +.07 -4.4 iSRusMCV N IWS 1.59e 1.7 92.95 81.56 410 90.90 1638 91.04 89.08 +.95 +2.0 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 10 60.56 79 60.73 59.95 +.43 -6.5 iSRusMCG N IWP 1.02e .8 132.79 106.84 128 131.93 1301 132.12 129.77 +.48 +9.4 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 23 28.91 233 28.94 28.33 +.14 -3.6 iShEuroSC Q IEUS 1.08e 2.0 62.36 53.09 11 54.75 110 55.33 53.84 -.84 -5.4 iShNorC bt A ENOR .58e 2.1 29.21 24.04 7 26.99 43 27.52 26.53 -.40 +4.6 iShRusMid N IWR 2.85e 1.3 220.02 188.02 187 219.16 882 219.45 215.09 +1.73 +5.3 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 3 183.61 34 183.71 180.34 +1.99 +5.4 iShIreland N EIRL .55e 1.2 50.12 43.17 6 45.66 70 45.94 44.27 +.45 -4.9 iSCorSPMid N IJH 1.89e .9 202.05 168.25 963 200.92 6644 201.09 196.79 +1.57 +5.9 LgTrmBd N IGLB 2.67 4.5 63.67 57.32 12 58.86 264 58.95 58.30 +.33 -6.9 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 15281 86.04 65144 86.07 85.73 +.15 -1.4 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 4 39.53 26 39.82 38.66 -.27 +.3 iShSft N IGV .12e .1 197.86 139.71 337 190.72 1559 194.41 189.11 -2.04 +23.4 iShCorUS n N FTY 51.01 43.20 114 50.98 881 50.98 49.27 +1.63 +2.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 6 65.23 41 65.26 63.80 +.62 -3.5 iShs SOX Q SOXX 1.55e .9 198.84 143.37 732 179.72 3504 185.82 177.04 -4.23 +5.8 iShIndia50 Q INDY .15e .4 39.29 33.37 58 37.17 636 37.20 36.00 +.02 +.1 iShNetw N IGN .25e .5 55.29 44.16 20 53.38 46 53.52 51.99 +.70 +10.1 iShNATch N IGM .73e .4 206.49 148.06 34 201.24 235 204.34 199.17 -1.18 +19.2 iShNsdBio s Q IBB 120.06 100.22 1498 116.29 9970 117.76 115.00 -.44 +8.9 iShResRE N REZ 2.01e 3.1 66.52 53.83 163 65.59 426 65.59 63.00 +2.35 +5.4 iSh2019Mun N IBMH .27 1.1 25.65 24.92 37 25.42 150 25.42 25.37 +.05 +.4 iShC&SRE N ICF 2.97e 2.9 104.37 88.40 100 103.83 447 103.85 100.51 +3.18 +2.5 iShKLDSoc N DSI 1.11e 1.1 106.23 88.85 40 104.87 160 105.25 103.57 +.09 +6.7 iShGbl100 s N IOO 49.47 42.39 202 47.67 585 47.80 46.78 +.02 +3.8 iSh2018Mu N IBMG .23 .9 25.54 25.32 72 25.44 123 25.44 25.41 -.00 +.2siShConsSv N IYC 1.50e .7 203.28 160.53 16 202.61 102 203.28 199.78 +1.26 +13.0 iShMBS Q MBB 3.04e 2.4 107.76 102.93 330 104.11 2942 104.19 103.93 +.10 -2.3 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 33 110.68 36 110.74 110.42 +.11 -2.9 iShIndia bt A INDA .24e .7 38.21 32.16 5208 35.37 24474 35.40 34.21 +.08 -1.9 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 1210 126.19 6557 126.41 123.56 +1.21 +1.5 iSMrnSCG N JKK .87e .4 211.03 156.02 3 205.70 17 206.47 202.46 -.44 +14.6 iShPoland N EPOL .42e 1.8 30.19 21.30 194 22.95 1332 23.17 22.27 -.02 -15.3 iSMCGth N IJK 1.88e .8 233.15 190.88 32 231.37 299 231.79 227.17 +1.49 +7.2 iShIntGvC N GVI 1.99 1.8 111.75 106.93 27 107.90 150 107.95 107.67 +.16 -1.7 iSR1KGr N IWF 1.45e 1.0 151.91 119.96 1365 150.78 6120 151.31 148.78 +.39 +12.0 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 17 43.94 420 43.96 42.32 +.08 -16.4 iShBrUSIn s Q USIG 56.47 53.19 65 53.95 384 53.99 53.61 +.20 -3.7 iSRus1K N IWB 2.36e 1.5 159.36 134.39 799 158.79 4445 159.04 156.05 +1.01 +6.9 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 658 135.14 3774 135.20 132.63 +1.02 +7.5 iShIntTr s Q IGIB 55.35 52.86 346 53.43 5474 53.50 53.22 +.15 -2.2 iShShrtT s Q IGSB 52.81 50.59 482 51.95 6251 52.00 51.88 -.02 -.6 iSR2KGr N IWO 1.36e .6 214.74 162.12 1177 211.27 4693 212.13 207.24 +.35 +13.2 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 9 131.02 94 131.27 130.54 +.20 -3.7 iShFltRtB N FLOT .32 .6 51.10 50.79 1335 50.99 8960 50.99 50.96 +.03 +.3 iShR2K N IWM 1.77e 1.1 170.20 134.12 15005 168.35 96158 168.60 165.15 +.82 +10.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 192 119.95 1373 120.13 119.80 +.07 -1.8 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 264 89.68 1148 89.88 87.46 +1.48 -.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 235 56.13 1171 56.25 54.97 +.57 +1.3 iSCorUSGr s Q IUSG .72e 1.2 60.63 48.59 266 60.17 1352 60.35 59.36 +.20 +11.9tiShChina N MCHI .61e 1.0 76.72 57.32 6329 59.59 30702 61.80 57.32 -2.57 -10.4 iShShtTrB Q SHV .03e 110.45 110.18 1074 110.39 4924 110.40 110.34 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.05 36.52 2112 37.56 10325 37.57 37.29 +.22 -1.3 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 524 71.49 2887 71.62 70.54 +.19 -2.0 iSRus3K N IWV 2.47e 1.5 170.05 142.71 186 169.39 831 169.67 166.54 +1.00 +7.1 iSGblMatl N MXI 1.02e 1.6 75.19 61.89 24 65.37 609 66.65 64.10 -1.23 -6.7 iShUtils N IDU 4.54e 3.3 142.50 119.51 23 138.22 302 138.89 134.18 +3.65 +4.0siSUSAMinV N USMV .87e 1.5 56.01 49.50 1105 56.23 6384 56.29 55.11 +.89 +6.5 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 3 156.58 13 156.64 154.06 +1.00 +2.8 iShMCVal N IJJ 2.16e 1.3 168.30 142.74 33 167.47 314 167.63 163.75 +1.45 +4.6 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 12 50.19 42 50.23 48.96 +.99 +1.3 iShTelecm N IYZ .68e 2.3 32.58 26.34 3518 29.36 5772 29.45 28.41 +.85 -.2 iShTech N IYW 1.20e .6 191.62 143.42 55 188.21 531 190.38 186.00 -.50 +15.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 23 90.67 66 90.67 88.50 +.87 -2.4 iShGblCSt s N KXI 54.58 47.79 814 50.99 1502 51.08 49.60 +1.07 iShREst N IYR 2.76e 3.3 83.27 71.27 6872 83.16 31547 83.17 80.56 +2.41 +2.7 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 5 115.97 27 116.75 114.50 -.25 +6.0 iSh0-5Tips N STIP 100.84 98.65 50 99.01 347 99.05 98.95 -.9 iShHmCnst N ITB .09e .2 46.56 33.10 2107 37.36 9189 37.88 36.68 -.61 -14.6 iShInds N IYJ 1.65e 1.1 158.32 129.07 28 151.84 188 152.14 147.93 +1.78 +3.0 iShAerosp N ITA 1.31e .6 207.47 164.85 187 205.55 909 205.92 200.45 +2.68 +9.3siShHltcare N IYH 3.01e 1.5 193.95 163.20 50 194.41 273 194.89 190.88 +3.08 +11.6 iShFinSv N IYG 1.21e .9 142.14 110.22 25 136.28 186 136.53 133.75 +.85 +4.5 iShRegBks N IAT .61e 1.2 54.74 41.83 102 52.13 813 52.25 50.89 +.82 +5.8 iShInsur N IAK .82e 1.2 69.95 59.34 7 65.83 40 65.85 64.40 +1.02 -1.2 iShFincls N IYF 1.45e 1.2 126.54 105.78 89 123.46 599 123.61 121.16 +1.40 +3.4 iShBroker N IAI .65e 1.0 70.58 51.86 20 65.05 127 65.19 63.93 +.57 +3.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 427 40.02 2628 41.54 39.49 -1.45 +.9 iShESGSel N KLD 1.14e 1.0 119.20 101.54 15 117.52 62 117.72 115.31 +.72 +5.8siShCrSPS s N IJR 88.07 66.77 2953 88.19 16524 88.27 86.44 +.97 +14.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 61

iShMedDev N IHI 1.57e .7 212.08 162.17 59 210.13 397 210.28 206.67 +1.21 +21.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 12 120.97 72 121.20 118.81 +1.10 -4.5siShHltcPrv N IHF .24e .1 192.99 139.65 67 193.22 285 193.85 188.58 +4.22 +23.2tiShCorTInt N IXUS 1.28e 2.2 67.93 57.97 514 59.17 2651 59.61 57.97 -.53 -6.2siShPharm N IHE 3.11e .9 167.12 139.28 11 167.62 38 168.08 163.83 +2.77 +8.6 iShBasM N IYM 1.42e 1.4 108.32 89.54 38 99.52 238 100.53 97.00 -.70 -2.6 iShPeru N EPU .70e 1.9 44.95 35.76 89 37.17 430 38.83 36.74 -1.62 -9.3tiShCorEafe N IEFA 1.56e 2.5 70.84 61.46 4848 62.59 40881 63.01 61.46 -.40 -5.3 iShOilEq N IEZ .86e 2.5 40.89 29.57 28 34.16 337 36.17 33.52 -2.00 -4.9 iShDJ US N IYY 2.01e 1.4 143.37 120.99 13 142.92 79 143.16 140.65 +.86 +7.0 iShO&GEx N IEO 1.06e 1.5 77.84 50.49 110 70.98 483 74.62 70.18 -3.38 +9.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 47 53.82 218 53.95 53.06 -.02 -.1 iShCrShUS s Q ISTB 50.47 48.89 108 49.12 705 49.13 49.04 +.06 -1.4tiShEurope N IEV 1.12e 2.5 50.81 43.33 303 44.17 2615 44.63 43.33 -.39 -6.5 iShGroAllo N AOR .81e 1.8 46.77 43.25 117 44.68 364 44.70 44.17 +.09 -.5 iSRusMic N IWC 1.08e 1.0 109.96 83.45 39 106.27 165 106.86 104.63 +11.0 iShModAllo N AOM .71e 1.9 39.05 36.94 54 37.71 375 37.71 37.43 +.04 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 21 24.68 166 24.69 24.44 +.17 -4.5tiSMsciVal N EFV 1.66e 3.3 59.57 49.69 256 50.66 2210 51.01 49.69 -.46 -8.2 iSSCVal N IJS 1.73e 1.0 170.40 132.50 103 170.21 1273 170.34 166.82 +1.86 +10.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 31 34.10 223 34.17 33.92 +.02 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 74.85 109 78.45 513 78.71 77.00 -.16 -2.8siShSCGrth Q IJT 1.54e .8 201.73 149.00 85 202.19 679 202.35 198.37 +2.16 +18.8 iShiB3-20F s N IBCD 24.82 24.24 2 24.38 19 24.43 24.35 +.05 -.6 iShiB3-23x s N IBCE 24.76 23.38 4 23.65 8 23.69 23.63 +.08 -2.6 iShBd3-23 s N IBDD 26.95 25.50 1 25.78 15 25.84 25.68 +.06 -2.6 iShBd3-20 s N IBDC 26.38 25.81 5 25.96 49 26.04 25.88 -.03 -.5 iStar N STAR 7 12.22 9.75 262 10.12 1714 10.30 10.05 -.14 -10.4 iStar pfD N STARpD 2.00 7.9 26.12 24.29 25.42 5 25.43 25.33 +.08 +.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.22 3 25.25 24.95 +.22 -1.2 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 25.04 6 25.14 24.74 +.16 -.6 IT TchPck A ITP 2 2.45 .75 83 .81 265 .91 .78 -.10 -37.4 ITT Inc N ITT .54 .9 20 63.04 38.66 372 61.12 2278 61.28 58.01 +.81 +14.5 Itus Cp hrs Q ITUS 6.43 .60 193 3.86 1632 4.63 3.56 -.04 +63.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 183 86.05 1257 86.70 84.30 +1.35 +11.0 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 3 26.78 17 27.15 26.51 -.17 -5.6 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.85 3 27.20 26.81 -.20 -4.4 Icahn Ent Q IEP 7.00f 8.8 33 81.88 49.13 57 79.34 408 79.70 76.33 +2.98 +49.7 IchorHld n Q ICHR 10 35.51 18.76 760 21.31 2722 23.12 20.56 -1.39 -13.4 Icon PLC Q ICLR 37 149.69 101.00 261 143.68 1275 149.50 141.51 -3.87 +28.1tIconixBrnd Q ICON 1 5.99 .38 751 .44 7755 .47 .38 -.01 -66.0 Idacorp N IDA 2.36 2.4 24 100.04 79.59 170 98.91 796 99.26 95.72 +2.71 +8.3tIdealPower Q IPWR 2.94 .65 71 .68 429 .81 .62 -.02 -52.0 Identive lf Q INVE 6.50 2.55 115 6.24 659 6.40 5.66 +.13 +86.8 IderaPh rs Q IDRA 22.96 5.20 963 8.80 8144 10.25 6.26 +2.55 -47.9 IDEX N IEX 1.72 1.1 33 154.62 110.25 255 152.12 1174 153.46 149.33 +1.08 +15.3 iKangHlth Q KANG 16 21.01 13.15 467 18.57 3681 20.42 18.35 -1.83 +17.5 Ikonics Q IKNX 13.03 7.25 0 10.45 13 10.94 9.25 +.75 +39.0 ITW N ITW 4.00f 2.9 25 179.07 134.66 1290 139.43 7806 140.26 135.33 +2.96 -16.4 Illumina Q ILMN 85 341.08 189.15 1773 325.88 5682 332.24 324.11 -4.37 +49.2 ImageSens Q ISNS 5.20 2.50 20 5.10 198 5.10 4.45 +.40 +72.9 Imax Corp N IMAX 26.70 17.58 623 22.40 4189 23.60 22.10 -.35 -3.2 Immersn h Q IMMR 6 17.71 5.76 322 11.23 2095 11.70 10.97 -.49 +59.1 ImmuCell Q ICCC 74 9.25 5.26 6.68 22 6.69 6.50 +.12 -24.0 ImmuneDs Q IMDZ 11.25 2.80 466 3.25 2861 3.55 3.05 -.25 -16.7 ImunoCll rs A IMUC .55 .17 144 .22 891 .23 .20 -.01 -32.0 ImunoGn Q IMGN 13.41 4.80 1179 8.95 7148 9.39 8.63 +.01 +39.6 Imunmd Q IMMU 27.33 7.17 1522 21.00 8103 23.98 20.77 -2.61 +30.0 Immuron n Q IMRN 16.70 4.63 1 9.66 11 10.19 9.02 -.51 +82.6 Immutep Q IMMP 3.06 1.25 31 2.56 137 2.66 2.35 -.10 +63.1 ImpacMtg A IMH 3 13.98 7.18 32 7.50 85 7.65 7.35 +.02 -26.2 ImpOil g A IMO .57 1.8 62 34.29 25.91 143 30.96 1034 32.35 30.75 -.97 -.7 Imperva Q IMPV 57.65 37.17 249 45.40 2073 46.60 44.70 -.55 +14.4 Impinj n Q PI 41.97 9.95 256 19.19 1065 19.94 18.26 -.37 -14.8sImprimisP Q IMMY 3.38 1.35 214 3.03 1918 3.38 2.80 -.06 +78.2 IncOpR A IOR 29 14.25 8.51 1 13.20 2 13.60 13.20 -.10 +19.1 Incyte Q INCY 140.11 60.23 1234 68.80 7901 69.40 63.25 +4.36 -27.4 IndCDrillg N ICD 5.48 2.72 127 3.79 589 3.85 3.53 -.01 -4.8 IndepHld N IHC .25f .7 13 39.85 20.53 7 36.45 49 37.79 35.90 -.59 +32.8 IndepRT N IRT .78a 7.6 21 10.63 8.26 670 10.31 2602 10.36 9.93 +.27 +2.2 IndBkMA Q INDB 1.52 1.7 24 95.00 65.25 56 90.15 577 90.65 87.08 +2.50 +29.1 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 66 25.05 522 25.13 24.45 +.40 +12.1 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 143 69.30 815 69.95 67.70 +.15 +2.5 IndiaFd N IFN 1.82e 1.9 28.74 23.71 54 24.78 363 25.11 24.30 -.33 -5.1 IndiaGCap A IGC 1.63 .30 199 .41 1095 .43 .36 -.01 -59.3tIndoTel s N TLK .67 36.19 22.65 230 23.16 1634 23.46 22.65 -.59 -28.1 IndusAcq n Q INDU 11.74 9.65 9.91 6 9.97 9.91 -.04 +1.7 IndSvAm lf Q IDSA 2.70 1.45 3 2.22 121 2.33 2.13 -.16 +35.4sIndLogis n Q ILPT .60e 78 24.00 17.21 82 24.04 496 24.15 23.39 +.33 +3.0 IndBach N IBA .87e 1.5 67.61 53.00 4 57.65 36 59.59 56.73 -.78 +.6 Infinera Q INFN 12.39 6.10 1157 8.73 6945 8.75 8.25 +.12 +37.9 InfinityPh Q INFI 3.75 .93 58 2.00 988 2.14 1.89 -.11 -1.5 InflaRx n Q IFRX 66 42.83 14.47 8 30.15 74 31.99 28.35 -.90 +43.9 InfoSvcs Q III .20f 4.7 5 4.63 3.53 28 4.24 219 4.33 4.10 -.03 +1.7sInfosys N INFY .40e 1.9 19 21.04 13.88 3605 21.08 16020 21.14 20.60 +.28 +30.0 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 60 21.08 384 21.24 20.81 +.14 +13.5 InfrEnAlt Q IEA 10.68 8.25 118 10.01 511 10.22 9.63 +.05 +.9 InfuSystem A INFU 3.60 1.75 23 3.25 195 3.35 2.85 -.10 +41.3sIngerRd N IR 2.12f 2.1 23 99.39 79.63 1097 99.81 7757 100.06 95.48 +3.56 +11.9 Ingevity N NGVT 101.67 55.07 101 98.56 782 101.22 96.24 -1.65 +39.9 InglesMk h Q IMKTA .66 1.9 15 36.95 20.75 113 33.90 527 34.45 32.30 -.45 -2.0 Ingredion N INGR 2.40 2.4 14 146.28 95.01 632 101.74 3769 102.28 96.39 +4.01 -27.2 InnerWkgs Q INWK 21 12.03 5.90 485 7.45 3357 7.60 6.36 +.69 -25.7 Innodata Q INOD 1.65 .88 55 1.22 129 1.25 1.16 -.03 -10.3 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 43 43.82 286 44.13 42.80 +.25 -6.2 Innospec Q IOSP .88f 1.2 28 83.20 54.10 114 75.95 546 76.20 72.88 +1.05 +7.6 InnovBio rs Q INNT 50.50 3.43 437 5.08 2792 5.64 4.52 -.35 -16.7 InnovInd n N IIPR 1.00 2.9 39.75 16.35 84 34.74 655 38.76 34.25 -.45 +7.5 InnoInd pfA N IIPRpA 29.15 25.50 1 28.75 4 28.90 28.40 -.15 +2.9 InnovSolu Q ISSC 9 3.89 2.46 13 2.60 102 2.70 2.47 -.08 -11.6 Innoviva Q INVA 1.00 7.1 13 17.99 11.47 396 13.99 2353 14.38 13.69 +.10 -1.4 Innsuites A IHT .01 .6 3.70 1.23 202 1.68 257 1.73 1.42 +.14 -4.0 Inogen Q INGN 242.10 90.84 94 232.65 660 233.70 223.45 +5.56 +95.4 Inovalon n Q INOV .12p 17.80 8.90 315 11.55 1460 12.00 11.30 -.20 -23.0 InovioPhm Q INO 7.00 3.64 576 4.43 2877 4.60 4.36 -.03 +7.3 Inphi N IPHI 20 44.25 23.65 376 32.85 1840 33.89 31.95 -.53 -10.2 Inpixon rs Q INPX 18.30 .10 1171 .14 8868 .14 .11 +.03 -97.8 InseegoCp Q INSG 2.78 1.03 755 2.52 3938 2.76 2.27 -.24 +56.5sInsightEnt Q NSIT 19 54.67 32.11 122 54.06 875 54.67 52.83 +.80 +41.2 InsightS n N INSI .80 4.2 21.10 18.03 7 19.10 86 19.10 18.61 +.54 -4.0 Insignia s Q ISIG .70e 2.40 .98 56 2.02 378 2.18 1.82 +.07 +69.7 Insmed Q INSM 33.94 11.66 477 20.99 4535 22.39 20.54 -1.23 -32.7sInsperity s N NSP 37 113.20 39.25 219 112.55 1208 113.20 109.65 +1.70 +96.3sInsprMed n N INSP 55.40 22.50 218 52.14 1008 55.40 46.17 +5.81 +108.7 InspMD wt A NSPR.WS .18 .01 .05 +63.3 InspEnt Q INSE 14.00 4.40 12 7.00 102 7.95 6.35 -.60 -28.6tInstlldBPd N IBP 27 79.40 47.40 109 49.35 1034 51.80 47.40 -1.40 -35.0 Insteel Q IIIN .12a .3 25 43.78 23.20 154 40.58 625 42.79 40.17 -1.60 +43.3 Instructre n N INST 49.18 28.95 272 37.90 1406 38.10 36.58 +.70 +14.5 Insulet Q PODD 102.89 52.28 610 88.30 2487 88.88 84.25 +1.28 +28.0 InsysTher s Q INSY 14.00 4.10 209 7.73 2038 7.86 7.26 +.27 -19.6 IntecPhm n Q NTEC 9.80 3.88 36 4.05 381 4.53 3.90 +.10 -21.4 IntegerHl N ITGR 76.85 42.50 223 71.45 1288 71.68 67.85 +.75 +57.7 IntegLfSc s Q IART 67 67.50 41.51 866 58.97 4619 63.58 58.34 -3.91 +23.2 IntgDv Q IDTI 37 36.78 23.07 845 35.95 4480 36.74 35.30 +.17 +20.9 IntegMed n Q IMTE 44.00 1.85 12.26 8 13.83 10.84 +.69 +117.8 Intel Q INTC 1.20 2.5 18 57.60 34.38 26367 47.10 124131 49.24 46.33 -1.75 +2.0 Intellia n Q NTLA 35.99 15.06 328 27.87 2320 28.79 26.65 +.20 +45.0 Intellichk A IDN 3.18 1.50 50 2.06 190 2.17 1.88 -.10 -19.5sIntellgSys A INS 14.70 3.62 34 13.65 196 14.70 12.30 +.75 +199.3tIntelliph Q IPCI 2 1.25 .25 44 .28 422 .33 .25 -.03 -65.4 Intelsat N I 25.21 2.44 1223 22.48 8846 24.61 21.80 -1.73 +563.1 IntParfum Q IPAR .84 1.3 45 64.75 37.45 99 64.25 430 64.60 61.48 +2.55 +47.9 InterXion N INXN 67.19 48.31 374 63.43 2117 64.92 62.74 -.30 +7.6 InteractB Q IBKR .40 .7 40 80.32 39.70 369 61.20 2697 62.16 59.63 -.82 +3.4 InterceptP Q ICPT 121.92 51.05 311 103.42 3452 113.00 101.31 -10.08 +77.0 IntcntlExc s N ICE .88e 1.2 17 77.22 63.93 2785 74.05 10484 74.12 72.91 +.78 +4.9 IntCtlHtls N IHG 69.23 49.03 116 61.28 2587 61.48 59.69 +.51 -3.5 InterDig Q IDCC 1.40 1.7 14 85.85 67.55 248 81.40 1400 82.50 79.95 +.15 +6.9 Interface Q TILE .26 1.1 24 26.25 18.30 365 22.90 1898 24.50 22.30 +.35 -8.9 Intergroup Q INTG 31.00 21.30 1 29.00 1 29.80 28.66 -.80 +21.7 IntlnkEl n Q LINK 9.00 2.50 1 3.80 59 3.80 3.45 -.03 -27.2 Intermolec Q IMI 1.98 .86 77 1.35 910 1.42 1.25 +.12 -1.5 Internap rs Q INAP 22.36 8.88 149 13.75 1362 15.31 13.53 -.66 -12.5sIntlBcsh Q IBOC .66 1.4 19 46.64 33.85 276 46.40 992 46.64 45.26 +.80 +16.9 IBM N IBM 6.28f 4.3 11 171.13 137.45 2679 146.06 18681 146.39 142.00 +1.58 -4.8 IntFlav N IFF 2.92f 2.2 34 157.40 122.11 1576 132.16 3575 133.20 129.76 -.25 -13.4 IntlGmeT n N IGT .80 4.0 31.00 19.35 2053 20.17 15955 21.17 19.57 -.86 -23.9 IntMktCt n N IMC IntMonEx n Q IMXI 11.99 9.12 2 9.67 85 10.05 9.43 -.17 -2.5 IntPap N IP 1.90 3.7 17 66.94 50.00 1819 51.97 10766 52.30 50.03 +.33 -10.3 IntlSeaw n N INSW 24.78 15.23 132 19.37 432 20.75 19.19 -1.38 +4.9 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 108 44.25 470 45.30 43.75 +.20 +11.0 IntTower g A THM .78 .29 149 .48 710 .49 .41 +.01 +11.2 IntrntGold Q IGLD 10.91 2.17 2 2.39 8 2.47 2.26 +.22 -71.8 IntrntInitJ Q IIJI .12e 1.3 12.50 8.53 4 9.55 24 9.59 9.25 +.05 +4.8 IntrpDia rs Q IDXG 1 1.80 .77 253 1.02 1433 1.08 .99 -.05 Interpublic N IPG .84 3.8 15 26.01 18.30 2021 22.37 13189 22.61 21.79 +.28 +11.0 IntersENT Q XENT 42.95 25.15 180 26.25 1548 28.10 26.00 -1.25 -19.0tIntersectns Q INTX 3.68 1.36 139 1.34 365 1.78 1.30 -.24 -40.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 5 24.97 12 25.08 24.97 -.02 -2.0 inTestCorp A INTT 15 10.25 5.75 36 8.95 253 9.25 8.75 +.10 +3.5 Intevac Q IVAC 9.50 4.50 145 5.03 402 5.05 4.68 +.33 -26.6 IntraCellu Q ITCI 25.82 10.76 194 19.08 1204 21.41 18.83 -2.14 +31.8 IntPotash N IPI 5.31 3.12 1060 3.29 4984 3.50 3.12 -.22 -30.9 Intrexon N XON 20.67 10.26 624 14.36 9729 14.96 13.42 -.69 +24.7sIntriCon Q IIN 69.50 8.05 432 62.70 2651 69.50 55.50 -2.85 +216.7 Intuit Q INTU 1.56 .8 46 219.46 133.60 1993 207.89 6626 212.74 206.21 -3.12 +31.8 IntSurg s Q ISRG 77 539.30 317.00 534 524.92 2659 530.31 516.17 +3.90 +43.8tInuvo A INUV 1.24 .50 21 .65 139 .69 .50 -.03 -19.8 Invacare N IVC .05 .3 20.00 13.13 291 15.80 2046 16.90 15.00 -.95 -6.2 Invesco24 n N IHTA 10.33 8.28 31 9.46 181 9.50 9.26 +.22 -8.2 InvHiIn23 n N IHIT 10.32 9.53 33 9.90 287 10.00 9.89 -.03 +1.1 InvAdvMu2 A VKI .78 7.3 11.86 10.33 154 10.71 450 10.79 10.65 +.01 -5.9tInBLDR As Q ADRA .72e 2.2 37.70 31.68 1 32.29 3 32.66 31.68 -.57 -6.6tInBLDR Dv Q ADRD .72e 3.2 25.31 21.80 1 22.28 126 22.28 21.80 -.03 -5.3tInBLDR Em Q ADRE .60e 1.5 48.92 39.45 3 40.27 56 40.89 39.45 -.78 -6.6tInBLDR Eu Q ADRU .78e 3.6 24.65 21.15 0 21.46 13 21.80 21.15 -.70 -6.3 Inv Bond N VBF .83a 4.6 20.18 17.47 23 17.85 123 17.98 17.81 -.04 -10.3 InvCAVal N VCV .79 6.5 13.20 11.53 33 12.14 368 12.17 11.90 +.16 -3.5 InvDynCrd N VTA .90 7.9 12.01 11.33 112 11.46 814 11.48 11.33 +.10 -2.1 In SCMatII Q PSCM .41e .8 55.75 43.76 1 54.35 8 54.37 52.68 +.28 +3.9 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 6 56.29 44 56.42 54.37 +1.36 +6.6 InOpYCmd Q PDBC 19.43 15.87 1115 17.55 5569 17.87 17.28 -.24 +.6 InvMltStr Q LALT 23.50 19.26 2 21.73 4 21.85 21.73 -.10 +2.3tInvGDrChi Q PGJ .20e .5 50.87 37.90 36 39.33 281 41.41 37.90 -2.33 -12.3 InvDivAch Q PFM .50e 1.8 27.77 24.04 9 27.11 93 27.15 26.49 +.42 +2.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 64 18.14 482 18.16 17.65 +.42 +1.9 InvIntlDiv Q PID .65e 4.1 17.38 15.28 80 15.86 626 15.89 15.52 +.09 -4.1 PwShLeis N PEJ .15e .3 46.94 39.50 46.80 +5.9 InvNsdMo Q DWAQ .06e .1 117.50 92.30 1 111.84 5 112.92 110.39 -.90 +9.0 InvUtils Q PUI .63e 2.2 29.97 23.64 3 29.25 20 29.25 28.39 +.71 +5.1 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 30.53 +.3 InvWtrRs Q PHO .18e .6 31.94 26.47 23 31.45 119 31.47 30.95 +.21 +3.9 PSWHPrgE N PUW .17e .7 28.11 24.08 25.87 -4.3 PSCleantch N PZD .44e 1.0 45.28 38.35 44.02 +4.1 InvBuybk Q PKW .52e .9 63.49 52.75 39 60.00 269 60.16 58.80 +.77 +1.7 InvNasIntn Q PNQI 147.75 104.05 51 132.45 260 137.00 131.18 -4.20 +14.5 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 17 142.73 101 142.80 140.08 +.69 +9.9 InvBasMat Q PYZ .61e .9 75.26 60.34 6 68.44 22 69.24 66.94 -.80 -3.1sInv CnsCyc Q PEZ .30e .5 57.62 44.22 1 57.24 6 57.62 56.37 +.01 +13.8 InvTechM Q PTF .26e .4 65.80 46.22 3 63.23 38 64.26 62.50 -.41 +20.0 InvDWA M Q PDP .11e .2 57.85 47.00 51 57.49 293 57.67 56.64 +.12 +11.3 InvInds Q PRN .19e .3 64.86 53.77 1 63.45 12 63.45 61.92 +.80 +4.1 InvHlthcr Q PTH 94.93 60.12 5 89.59 91 90.28 87.64 -.17 +24.3 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.53 10 35.58 34.91 +.42 +1.2 InvEngy Q PXI .69e 1.7 46.64 30.10 11 40.56 48 42.48 39.54 -1.79 +2.7 InvCnsStp Q PSL .67e .9 72.79 60.18 6 71.74 37 71.98 70.80 +.68 +10.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 18 31.64 86 31.73 31.57 +.04 -3.5 InSC InfoII Q PSCT .08e .1 87.34 71.36 9 85.45 84 86.23 84.19 -.46 +11.8sInSC Ind II Q PSCI .40e .5 73.79 52.88 4 73.94 37 73.94 72.10 +.87 +14.6sInSC HCrII Q PSCH 137.28 83.94 94 137.85 464 137.87 134.46 +2.46 +39.9 sInSC FinII Q PSCF .97e 1.5 59.82 48.65 9 59.81 69 59.85 58.26 +1.11 +9.7 InSC EgyII Q PSCE .14e .9 18.77 11.37 22 15.82 185 16.44 15.19 -.67 +2.7 InSC CnS II Q PSCC 1.34e 1.6 85.18 65.00 10 84.88 41 84.88 82.88 +1.37 +13.5sInSC CnDsII Q PSCD .35e .5 70.09 50.36 3 69.85 26 70.09 68.48 +.76 +14.2 PS USA SC n N PBSM 27.92 24.80 27.92 +5.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 0 24.66 3 24.66 24.51 +.15 -.9 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 8 59.51 37 59.52 58.30 +1.06 +6.3 InP&CInsII Q KBWP .69e 1.0 63.45 52.71 1 63.28 14 63.43 62.00 +.97 +6.5 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 63 35.75 306 35.77 34.21 +1.27 +1.0 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 40 23.55 213 23.55 23.15 +.30 -.3 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 98 56.90 1464 57.00 55.75 +.48 +3.4 InIntByb II Q IPKW .29e .8 40.14 33.50 70 34.86 248 35.16 34.30 -.32 -7.2 InGlbWtII Q PIO .34e 1.3 27.16 23.57 9 25.35 44 25.39 24.88 -2.6tInGlGoldII Q PSAU .10e .7 21.85 15.03 22 15.38 77 16.94 15.03 -1.55 -21.7 InGlbAgrII Q PAGG .74e 2.8 28.90 24.88 26.68 0 26.68 26.68 -.40 -2.5 PS YuanDS N DSUM .77 3.3 24.73 22.92 23.73 +2.6 In IntlLB II Q IDLB 32.01 28.30 5 28.66 14 28.99 28.33 -.36 -4.9 InDWATcR II Q DWTR 30.90 24.35 23 30.48 50 30.83 29.95 -.26 +7.9 InTactII Q DWIN 1.18 4.6 27.77 24.71 61 25.54 125 25.54 25.22 +.26 -5.0 In SmCMoII Q DWAS .07e .1 57.35 41.94 25 55.67 188 55.99 54.64 -.22 +14.3 InDWA MoII Q DWLV 33.76 32.05 32 33.13 60 33.15 32.75 -.02 -1.1tInEmMomII Q PIE .12e .7 22.22 18.01 106 18.36 752 19.06 18.01 -.96 -10.7 InDevMoII Q PIZ .26e .9 29.70 25.99 18 27.57 309 27.66 27.04 +.13 -.2 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 12 13.62 36 13.64 13.51 +.06 -7.4 Invsco iim N IIM .84 5.9 15.30 13.64 77 14.18 558 14.24 14.11 +.07 -4.8tInvesco N IVZ 1.16 4.7 10 38.43 24.13 4744 24.48 19327 25.08 24.13 +.08 -33.0 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 553 16.20 3338 16.25 15.90 +.20 -9.1 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 2 25.19 20 25.21 25.10 +.04 +.7 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 3 26.06 34 26.24 25.86 -.04 +1.2 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 18 25.00 76 25.00 24.67 +.23 Invsco oia N OIA .39 5.0 8.25 7.34 28 7.84 216 7.88 7.69 +.02 -2.0 InvMuOpTr N VMO .88 7.5 13.37 11.52 69 11.77 463 11.85 11.76 -.11 -5.1 InvMuniTr N VKQ .82 6.9 13.03 11.51 79 11.85 516 11.96 11.77 -.13 -5.2 InvPAVal N VPV .79 6.5 12.58 11.54 23 12.08 175 12.08 11.97 +.06 -.6 Invsco iqi N IQI .76 6.3 13.04 11.70 72 11.99 371 12.03 11.97 +.02 -4.2 InvSrInco N VVR .31 7.3 4.52 4.26 417 4.29 2012 4.31 4.27 -2.3 InvTrIG N VGM .88 7.3 13.80 12.02 75 12.11 578 12.20 12.11 -.10 -8.1 InvTrNY N VTN .85 6.7 14.00 12.61 27 12.68 150 12.72 12.62 -.04 -7.6 Investar Q ISTR .16f .6 26 29.90 20.35 20 26.85 67 27.45 26.55 -.35 +11.5 InvTech N ITG .28 1.3 23.96 17.63 77 22.14 750 23.07 21.95 -.93 +15.0 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1383 12.90 7579 12.91 12.59 +.28 -7.1 InvRlEst N IRET .28 5.2 6 5.99 4.05 194 5.43 1898 5.45 5.33 +.06 +8.8 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.70 10 24.70 24.22 +.05 -5.1 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 2 199.41 32 201.45 195.11 +1.30 +.5sInvitae n N NVTA 11.00 4.35 623 10.21 4458 11.00 9.79 +.26 +12.4 InvitHm n N INVH .44 1.9 24.30 20.25 1547 23.20 16336 23.45 22.38 -.02 -1.6 Invuity n Q IVTY 9.55 2.35 192 3.65 925 3.97 3.35 +.05 -41.1 IonisPhm Q IONS 65.51 39.07 713 50.84 5752 51.79 48.20 +2.14 +1.1 IovanceTh Q IOVA 19.90 4.45 1322 14.90 8645 17.50 14.70 +.25 +86.3 iPBetaCmd N BCM 32.00 25.55 7 28.52 11 28.89 28.10 -.35 -2.5 iPBetaLead N LEDD 43.61 38.55 39.24 -6.7 iPBetaCrOil N OLEM 21.88 14.03 20.42 1 20.42 20.42 -.03 +15.3 iPTr5yBear Q DFVS 37.18 27.28 0 35.02 8 36.21 34.87 -.68 +10.5siRadimed Q IRMD 30.60 9.25 88 29.45 724 30.60 27.80 +1.75 +94.4 Iridex Q IRIX 10.98 4.28 4 8.10 83 8.20 7.77 +.10 +6.3 IridiumCm Q IRDM 24 20.52 9.68 626 20.35 4073 20.45 19.30 +.50 +72.5 Iridium pfB Q IRDMB 16.88 2.4 690.00 348.00 690.00 0 +71.6 IronMtn N IRM 2.20 6.0 32 41.52 30.78 1025 36.48 6523 36.51 34.00 +1.88 -3.3 IronwdPh Q IRWD 21.20 12.89 594 18.28 4071 19.24 18.00 -.54 +21.9tiShItaly rs N EWI 34.45 26.58 838 26.88 4356 27.75 26.58 -.88 -11.7 iShJapan rs N EWJ 64.71 54.04 5624 57.19 31140 57.46 56.45 -.31 -4.6 iSMlasia rs N EWM 36.56 30.46 648 32.36 4150 32.54 31.98 -.29 -1.9 iShSing rs N EWS 28.35 23.23 491 23.74 3006 23.85 23.42 -.18 -8.4 iSTaiwn rs N EWT 39.36 35.01 4778 36.53 25206 36.96 35.96 -.79 +.9tiSh UK rs N EWU 38.05 32.89 1658 33.51 11426 33.99 32.89 -.46 -6.4 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 71 49.75 445 49.75 49.64 +.10 -1.0 iShCmdOpT N CMDT 41.95 34.94 0 35.28 74 35.61 35.24 -.71 -5.1 iShCvBd N ICVT .67e 60.09 52.59 16 57.96 62 58.88 57.68 -.72 +5.2tiShCorEM N IEMG .95e 1.9 62.70 49.83 12810 51.11 82518 51.85 49.83 -1.13 -10.2 iSh 10 Cp n N LLQD 51.31 46.31 47.36 0 47.43 47.36 +.05 -7.6 iSh 5-10Cp n N MLQD 49.96 47.08 47.86 15 47.87 47.79 +.24 -3.1 iShRUT P n Q AMCA .26e 28.53 24.40 28.22 43 28.22 27.98 -.01 +3.1 iSh USD n Q SUSC 25.49 24.01 3 24.39 10 24.42 24.28 +.10 -4.2 iShColomC N ICOL .43e 3.0 16.51 13.45 16 14.10 35 14.59 13.89 -.44 -2.3 iShEnhBd n N IGEB 50.77 47.60 9 48.39 25 48.47 48.19 +.10 -3.8 iSh 1-5Yr n Q SUSB 25.26 24.46 6 24.62 46 24.63 24.55 +.02 -1.4 iShDefBd n N HYDB 51.43 48.94 0 49.55 1 49.59 49.48 -.00 -2.2 iShFSIntSC N ISCF .12p 34.73 29.09 3 30.73 77 31.08 30.38 -.56 -5.3 iShRs2500 n N SMMD 47.41 38.87 0 47.22 10 47.22 46.30 +.23 +8.1tiShFacSIntl N INTF .17p 31.21 26.73 479 27.23 1172 27.39 26.73 -.20 -5.6tiShArgGl n N AGT 32.94 22.40 8 22.28 20 23.80 22.19 -1.53 -26.2 iShFS USA N LRGF .19e 33.93 28.60 109 33.38 698 33.45 32.86 +.18 +5.0 iShFSUsaSC N SMLF .23e 44.03 34.88 23 43.87 106 43.95 43.24 +.28 +11.0 iShFacSGbl N ACWF .11p 34.07 27.52 5 30.23 37 30.38 29.76 -.11 -1.4 iSh iBd23 n N IBML 25.96 24.64 22 25.03 95 25.08 24.97 +.06 -.8 iSh IntDv n N IDEV 62.47 54.38 33 55.57 239 55.73 54.59 -.20 -5.0 iShMgRE rs N REM 47.64 39.80 116 44.90 554 44.90 43.94 +.84 -.7 iShExpoTc Q XT .14p 38.52 32.24 152 37.56 704 37.85 37.08 -.16 +6.0 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 215 46.83 1559 46.85 46.71 +.09 -.6tiShDvlValu N IVLU 28.44 24.22 29 24.60 127 24.85 24.22 -.32 -6.9 iSh 3-10yr n N IMTB 50.17 47.14 3 48.13 19 48.20 47.86 +.09 -3.2 iShSaudi N KSA 31.99 24.69 67 29.45 857 29.69 28.64 -.94 +12.5 iSh USA Op Q ESGU .92e 1.5 62.93 53.50 10 62.63 31 62.72 61.66 +.47 +7.4siSh MinVl n N SMMV 32.38 27.25 31 32.50 202 32.50 31.88 +.47 +11.3 iShHYlexOG Q HYXE 52.10 49.68 0 50.50 3 50.52 50.45 -.02 -1.1 iShIntDevM N IMTM .30p 33.00 28.54 15 29.18 282 29.43 28.66 -.28 -4.4 iShIntDevQ N IQLT .55p 31.40 27.89 3 28.95 49 28.98 28.39 +.01 -2.4 iShLwCarb N CRBN .94p 125.97 108.50 6 117.55 33 117.94 115.49 -.21 +.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 24 26.40 74 26.49 26.35 -.02 -2.7 iShDvlSize N ISZE 29.72 26.46 26.50 0 26.50 26.50 -.46 -6.4tiShCHdEM N HEEM 1.26e 1.9 28.95 24.56 22 25.08 178 25.53 24.56 -.52 -5.4tiShMsciChA A CNYA 35.68 24.62 5 25.43 78 26.10 24.62 -.60 -20.6tiSh ESG Opt Q ESGD 72.49 63.39 32 64.57 280 64.80 63.39 -.29 -4.8 iSh IntDvGr N IGRO 62.04 53.84 5 55.26 15 55.89 54.55 -.33 -6.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 54.86 2 57.42 12 57.42 56.20 +.20 -3.0 iShMultiTc N TCHF 43.69 35.45 42.73 2 43.14 42.66 -.56 +10.2 iShMultInd N INDF 33.67 29.24 31.65 1 31.72 31.56 -.31 -.8 iShMultHl N HCRF 35.18 29.11 35.01 7 35.17 34.87 +.01 +10.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 94 25.38 211 25.42 25.36 +.00 +.1 iShMultMat N MATF 36.19 30.14 31.95 2 32.66 31.86 -.62 -6.6 iSh MultFin N FNCF 37.85 30.16 34.52 3 34.76 34.47 -.18 -2.3 iShMultiEn N ERGF 30.71 23.28 28.25 1 29.34 28.25 -1.51 -.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 91.48 128 91.62 91.10 +.20 +.7siShCHAust N HAUD 1.81p 25.23 22.42 0 25.27 0 25.27 25.27 +.28 +3.1 iShCTotBd s Q IUSB 51.49 48.94 66 49.48 455 49.53 49.34 +.09 -2.7 iSh MultCnS N CNSF 27.25 23.37 25.33 1 25.33 25.12 +.21 -4.3 iShCDivGr N DGRO .65e 1.8 37.22 31.20 420 36.73 2586 36.78 35.87 +.63 +5.6 iSh MulConD N CNDF 34.86 27.45 34.34 1 34.71 34.34 -.52 +9.7 iShCHEmu N HEZU .64e 1.7 31.62 28.32 364 29.48 10230 29.91 29.19 -.36 -1.1 iShGblReit N REET .94e 3.6 26.68 23.40 1469 26.34 1891 26.34 25.50 +.66 +1.0 iSh AdapJp N DEWJ .18p 31.33 26.25 28.32 0 28.32 28.32 +.20 -4.7 iSh AdapC N DEFA .48p 30.45 27.17 3 28.06 3 28.32 28.05 -.74 -4.6 iSh AdapEu N DEZU .56p 30.64 27.57 28.11 1 28.11 28.07 -.59 -2.3 iShCoreInt N IAGG 53.61 51.56 31 52.51 275 52.66 52.50 +.9 iShCorePac N IPAC 1.06e 1.9 63.99 55.16 25 57.13 200 57.40 56.35 -.26 -4.2 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 1 25.08 25.08 -.11 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.39 85 27.28 544 27.69 27.00 -.37 -4.9 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 5 96.70 53 96.73 96.15 +.43 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 26.86 3 27.00 26.71 -.09 +1.7 iShJpMinV N JPMV .70e 1.1 72.41 63.45 7 66.37 13 66.55 65.86 -.04 -2.3 iShEafeMV N HEFV 28.30 26.08 27.60 7 27.91 27.60 -.12 +.1 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.66 17 24.71 24.24 +.01 -2.7 iShCHNk400 N HJPX .19p 32.09 27.77 1 28.75 2 28.75 28.48 -.70 -5.4tiShCorEur N IEUR 1.18e 2.5 53.97 46.21 166 47.11 1590 47.57 46.21 -.42 -6.1 iShxJMinV N AXJV .84p 38.95 34.10 26 34.87 53 34.91 34.30 -.43 -4.1 iSh2022Mu N IBMK .09e 26.37 25.24 35 25.57 172 25.62 25.54 +.01 -.4 iSh UAE Q UAE .63e 4.1 18.08 14.87 15.53 11 15.57 15.32 -.21 -7.6 iShEm exCh N EMXC 58.49 47.58 3 48.46 6 48.94 48.10 -.99 -10.1 iSh Qatar Q QAT .66e 3.8 18.38 13.01 5 17.23 42 17.68 17.13 -.57 +6.4 iShYdOpBd N BYLD .75 3.1 26.66 24.00 12 24.21 45 24.24 24.13 +.04 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 32 25.42 131 25.49 25.41 -.03 iSHgxUSHY N HHYX .67e 28.17 27.36 28.02 1 28.03 28.01 -.15 +.5 iShRussia rs N ERUS 39.23 29.85 85 31.78 3122 32.31 31.10 +.59 -5.2 iSCHeafe N HEFA .70e 1.6 30.88 27.65 518 29.29 2026 29.53 28.93 -.20 -1.3 iShCHMex N HEWW 1.41p 21.67 18.16 19.39 1 19.59 19.39 -.43 -3.0 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.96 31 26.00 25.83 -.03 -1.7 iShCHSpain N HEWP .31p 23.70 20.85 1 21.26 47 21.57 21.17 -.36 -4.1 iShHEmBd N EMBH .30e 27.04 25.12 25.28 2 25.28 25.12 -.31 -4.7tiShCHItaly N HEWI .55p 19.17 16.00 0 15.95 2 16.56 15.95 -1.08 -5.2 iShShMMu N MEAR .27e 50.18 49.61 3 50.00 25 50.01 49.87 +.05 +.4 iSCHEafSC N HSCZ .19p 32.36 28.38 83 30.58 115 30.86 30.36 -.36 -1.3 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.09 14 26.26 60 26.45 25.95 -.19 -2.3 iShGbMM rs N PICK 37.91 29.51 637 30.39 1396 31.50 29.73 -1.09 -12.2 iShCmdSel Q COMT 1.89e 5.1 40.62 32.69 148 37.39 615 38.05 36.78 -.57 +2.9 iShCHAcwi N HACW .94e 2.1 30.93 26.95 29.63 7 29.99 29.57 -.52 +.8tiShGblGld rs Q RING 20.84 14.05 633 14.44 2005 15.94 14.05 -1.58 -23.2 iShTrFRBd N TFLO .07e .1 50.85 50.12 98 50.28 318 50.29 50.23 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.18 34 24.42 23.90 -.30 -.6 iSh ESG s N ESGE 37.04 16.82 37 33.06 493 33.56 32.29 -.68 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.69 0 26.69 26.69 -.52 -1.3 iShEMktMV N HEMV 29.20 26.01 26.76 1 26.97 26.75 -.17 -2.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 81 50.15 446 50.16 50.11 +.04 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 487 31.62 2497 31.93 31.17 -.22 -5.2tiShCHSoK N HEWY .48p 32.01 27.73 1 27.64 2 27.90 27.49 -.16 -8.7tiShFacEmg N EMGF .13p 53.84 42.53 163 43.24 362 44.45 42.53 -1.54 -12.6 iSh iBd26 n N IBDR 24.92 22.99 20 23.46 87 23.57 23.38 +.07 -4.4 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 37 25.12 358 25.14 25.10 -.00 -.1 iSiBd12-16 s N IBDF .13 .5 25.04 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 112 25.05 586 25.07 25.01 +.03 -1.0 iSiBd12-19 s N IBDK .37e 25.08 24.70 99 24.80 622 24.81 24.77 +.03 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 62 24.41 373 24.48 24.32 +.06 -2.6 iSiBd12-22 s N IBDN .55e 25.42 24.19 59 24.39 369 24.48 24.37 +.02 -2.4 iSiBd12-25 s N IBDQ .64e 25.37 23.60 30 24.12 161 24.15 24.00 +.14 -3.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 25 24.23 138 24.26 24.14 +.08 -3.3 iSiBd12-21 s N IBDM .47e 25.19 24.27 72 24.41 583 24.42 24.36 +.05 -1.6 IsoRay A ISR 1.22 .36 245 .57 1863 .60 .54 -.01 +42.1 IsraelChm N ICL .27e 5.2 5.32 3.85 64 5.20 1318 5.28 5.11 +.07 +28.7 Isramco Q ISRL 135.05 92.00 0 121.75 3 122.60 121.75 +.55 +16.3 IssuerDir A ISDR .20 1.3 54 21.85 12.40 164 15.60 166 17.91 15.50 -2.40 -15.0 ItauCorpb N ITCB 2.48e 17.0 71 16.34 10.28 4 14.61 113 15.58 13.36 -.59 +8.7 ItauUnibH N ITUB .58e 5.3 16.98 9.92 15373 11.00 78749 11.52 10.90 -.26 -15.3 Iteris Q ITI 8.17 4.09 40 4.78 302 4.86 4.57 +.06 -31.4 IterumTh n Q ITRM 13.00 8.13 7 8.70 55 8.97 8.35 -.09 -32.3 Itron Q ITRI 79.95 55.26 200 62.45 1058 62.55 60.15 +.80 -8.4 IturanLoc Q ITRN .96 2.9 18 38.00 29.14 33 33.30 124 34.20 32.95 -.10 -2.6 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 23 14.40 316 14.46 14.33 +.20 -4.8 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 0 100.02 100.02 Izea n Q IZEA 7.85 .80 12430 1.46 13722 1.70 1.04 +.26 -67.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.10 92 144.80 260 146.58 141.72 +1.90 -4.6 JAlexHld n N JAX 31 12.80 8.70 32 10.80 111 11.25 10.70 -.15 +11.3 JJill n N JILL 6 12.21 4.17 510 8.29 1526 8.90 7.80 -.24 +6.3 j2Global Q JCOM 1.70f 2.1 28 91.58 70.27 362 79.85 2248 82.66 79.50 -.09 +6.4 JBG Smth n N JBGS .90 2.4 38.91 30.79 874 37.54 3003 37.59 36.32 +1.16 +8.1tJD.com Q JD 17 50.68 31.18 20059 32.22 164074 35.66 31.07 -3.57 -22.2 JMP Gp27 n N JMPD 25.62 24.11 4 25.13 16 25.15 24.95 +.17 -.6 JMP Grp N JMP .36 6.5 79 5.78 4.92 36 5.50 131 5.56 5.28 +.04 -1.8 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 2 25.50 6 25.62 25.45 -.03 +.8 JMU Ltd rs Q JMU 10.70 1.03 1521 1.64 11050 2.73 1.15 +.32 -67.8 JPMCh pfE N JPMpE 1.58 6.1 27.27 25.53 17 25.90 216 25.95 25.76 +.09 -4.3 JPMDvsRt N JPGE .96e 1.6 68.02 58.11 3 60.76 151 60.76 59.64 +.25 -2.8tJPMIntEq N JPIN 1.08e 1.9 63.18 55.95 63 57.09 576 57.17 55.95 -.16 -4.9tJPMDvREm N JPEM 1.31p 64.42 52.42 16 53.50 166 54.32 52.42 -1.00 -8.3 JPM DREq N JPUS .26p 74.59 64.75 10 74.14 180 74.17 72.84 +.66 +5.1 JPM DivInt N JPIH 30.68 27.59 30.07 0 30.07 30.07 -.40 +.2tJPMDsfEu N JPEU 64.34 56.99 1 57.77 5 58.13 56.99 -.34 -4.2 JPM DivEu N JPEH 29.66 26.58 29.15 1 29.43 29.05 -.52 +3.1 JPM Val n N JVAL 27.44 24.90 26.38 4 26.56 26.37 -.37 +1.1 JPM Qual n N JQUA 27.76 24.85 0 27.73 0 27.73 27.73 -.02 +6.3 JPM Mom n N JMOM 28.02 24.95 27.56 2 27.98 27.56 -.46 +7.5 JPM MinV n N JMIN 26.92 24.93 26.86 3 26.86 26.85 -.06 +4.1 JPM US Dv N JDIV 26.74 24.18 0 26.55 3 26.55 26.18 +.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 11 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 62

JPM DivAlt N JPHF 28.92 24.74 16 24.94 79 24.96 24.80 +.09 -4.7 JPM FutSt n N JPMF 25.34 23.65 24.05 0 24.05 24.05 +.18 -4.4 JPM UlSh n N JPST 51.03 48.88 633 50.22 4064 50.22 50.19 +.02 +.3 JPM SCap n N JPSE 32.72 27.03 11 32.56 63 32.61 32.04 +.21 +9.7tJPM GlB n N JPGB 52.67 47.21 29 49.86 195 50.16 47.21 -.36 -2.6 JPM Evnt n N JPED 26.37 24.55 0 26.08 1 26.08 26.06 -.00 +3.5 JPM Disc n N JPHY 52.80 49.30 5 49.91 56 50.11 49.82 +.04 -2.7 JPM USMid N JPME 67.28 58.25 3 67.23 20 67.25 66.24 +.44 +5.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 8504 114.77 55933 115.88 112.97 -.96 +7.3 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 31 25.28 143 25.29 25.10 +.14 -.4 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.74 24 25.96 243 26.02 25.92 -.01 -4.0 JPMAlerian N AMJ 2.29 7.8 30.74 23.17 2676 29.23 8896 29.47 27.73 -.25 +6.4 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 31 26.01 179 26.01 25.81 +.16 -2.4 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 85 26.28 203 26.35 26.02 +.26 -2.6 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 91 26.29 296 26.35 26.13 +.08 -2.4 Jabil N JBL .32 1.2 19 31.77 23.70 1328 27.67 4387 28.30 27.39 -.33 +5.4sJackHenry Q JKHY 1.48 1.0 32 143.75 98.16 248 143.24 1428 143.75 139.99 +2.52 +22.5 JackInBox Q JACK 1.60 1.8 26 108.55 79.23 523 90.59 3112 91.21 87.91 +.51 -7.7 JacobsEng N JEC .60 .8 25 73.90 49.31 729 71.86 4195 72.11 70.40 -.02 +8.9 JaggedPk n N JAG 16.55 10.55 1348 12.96 8253 14.50 12.16 -1.39 -17.9 JkksPac Q JAKK 3.60 1.95 38 2.25 131 2.30 2.10 -.05 -4.3 Jamba Q JMBA 13.00 7.01 200 12.98 1879 12.98 12.93 +.04 +61.0 JHardie s N JHX .38e 2.4 75 18.79 13.55 10 16.13 85 16.50 15.73 +.26 -8.4 JRiverGrp Q JRVR 1.20a 2.9 27 44.34 32.17 50 40.83 517 41.12 39.90 +.86 +2.0 JanusSmC Q JSML 51.25 32.77 5 44.25 45 44.48 43.31 +.45 +20.5sJanSmMid Q JSMD 45.15 33.36 16 45.01 47 45.41 44.12 +.43 +15.9 JanLTCar n Q OLD 26.73 21.60 3 26.72 8 26.72 25.89 +.75 +11.6 JanObes n Q SLIM 40.01 27.24 3 36.77 13 37.15 36.22 +.27 +18.6 JanOrgan n Q ORG 36.00 29.30 2 31.52 10 31.52 30.92 +.40 -8.7 Jan ShDur n N VNLA 50.42 49.94 97 50.13 467 50.15 50.08 +.03 -.1tJanusHn n N JHG 1.44f 5.2 41.64 26.95 396 27.90 4557 28.02 26.95 +.20 -27.1 JpnSmCap N JOF .13e 1.2 13.06 10.34 30 10.88 186 11.26 10.78 -.40 -7.9 Jason Inds Q JASN 3.88 1.10 77 2.40 245 2.57 2.23 -.01 +1.3 JazzPhrm Q JAZZ 24 184.00 128.58 616 173.81 2092 178.15 171.14 -2.30 +29.1 JeffrFn N JEF .40 1.7 40 28.30 21.61 1115 23.45 8779 23.87 23.15 -.22 -11.5 JeldWen n N JELD 42.27 23.44 1036 26.20 4673 26.93 23.90 +1.61 -33.5 JensynAc wt Q JSYNW .55 .11 10 .37 127 .42 .15 +.19 -1.3 JensynAc un Q JSYNU 11.21 9.01 11.00 3 11.00 10.90 +.30 +1.4 JerashHl n Q JRSH 11.00 5.83 0 7.29 106 7.60 6.75 -.24 -15.2 JernignC n N JCAP 1.40 7.4 11 21.74 15.90 160 18.92 484 19.02 18.42 +.18 -.5 JetBlue Q JBLU 12 23.08 17.10 2791 18.80 19508 18.86 18.08 +.35 -15.8 JetPay h Q JTPY 4.90 1.45 10 1.70 48 1.90 1.65 -.05 -33.1 JewettCm s Q JCTCF 24 8.96 6.50 3 8.80 52 8.80 8.30 +.45 +17.3tJianpu n N JT 9.49 4.01 81 4.71 616 4.75 4.01 +.16 -27.3tJinkoSolar N JKS 24 30.50 11.47 482 12.23 6928 14.49 11.47 -3.61 -49.1 JBeanTch N JBT .40 .4 43 122.65 84.81 81 111.00 557 111.20 105.25 +2.95 +.2 JHMultLgC N JHML .10p 37.14 31.35 25 36.87 94 36.93 36.27 +.26 +6.0 JH MultMdC N JHMM .08p 36.81 30.55 59 36.16 283 36.19 35.51 +.23 +6.0 JH MultCns N JHMC .07p 33.38 27.14 2 32.46 10 32.55 32.05 -.04 +6.1 JH MultFin N JHMF .08p 39.70 31.54 47 37.80 59 37.83 37.08 +.35 +2.8sJH MultHltC N JHMH .05p 34.59 29.08 19 34.59 33 34.73 33.99 +.49 +11.1 JH MultTch N JHMT .09p 47.62 36.00 23 46.38 31 46.97 45.90 -.37 +13.0 JH MultEn N JHME 33.93 24.30 2 30.99 14 32.07 30.68 -1.05 +4.5 JH MultMat N JHMA 38.20 30.97 1 33.90 5 34.59 33.86 -.92 -5.6 JH SmCap n N JHSC 28.88 24.27 5 27.96 21 28.41 27.50 +.26 +7.1tJH MultDev N JHMD 32.58 28.20 3 28.63 48 28.85 28.20 -.25 -5.9 JH MultUt N JHMU 29.74 25.00 1 29.10 10 29.11 28.28 +.77 +5.8 JH MulCnSt N JHMS 28.79 24.55 3 27.26 7 27.26 26.36 +.87 -1.7 JH MultInd N JHMI 37.55 30.46 1 36.07 5 36.07 35.73 +.23 +2.8 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 7 16.13 126 16.37 16.01 -.02 -7.4 JH TxAdY N HTY 1.28 14.2 9.74 8.27 18 9.04 143 9.30 8.90 +.03 +2.5 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6699 134.47 34975 135.00 128.93 +3.72 -3.8 JohnContl n N JCI 1.04e 2.7 26 42.60 32.89 4219 38.25 19927 38.47 36.37 +1.35 +.4sJohnsnOut Q JOUT .48 .5 26 101.96 59.13 41 102.99 140 107.36 95.06 +6.06 +65.9 JointCorp Q JYNT 9.64 3.65 12 8.72 222 9.26 8.45 -.48 +75.8 JonesEngy N JONE 2.21 .28 878 .36 4399 .48 .34 -.14 -67.3 JonesLL N JLL .82f .5 26 178.75 115.71 302 153.51 1575 153.84 147.16 +2.13 +3.1 JounceTh n Q JNCE 29.25 6.56 229 7.49 1168 8.32 7.26 -.88 -41.3tJumei Intl N JMEI 18 4.20 1.44 993 1.63 5820 1.70 1.44 -.08 -44.2 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 2990 27.74 18122 27.78 26.59 +.85 -2.7 Jupai n N JP .40f 2.9 7 29.00 9.34 281 13.78 988 15.04 13.01 -1.09 -25.5tJustEngy g N JE .41 1 5.91 3.03 144 3.08 1865 3.36 3.03 -.22 -28.2 JustEn pfA N JEpA 26.40 21.29 6 22.43 36 22.80 21.97 +.38 -9.8K -:K12 N LRN 61 18.69 12.72 204 17.08 899 17.57 16.65 -.43 +7.4 K2M Grp Q KTWO 24.43 16.44 425 20.44 1496 20.87 19.74 -.41 +13.6sKAR Auct N KAR 1.40 2.2 22 62.56 43.15 491 62.88 3083 63.75 61.16 +.97 +24.5tKB FnclGp N KB 63.96 43.32 101 45.46 756 45.50 43.32 +.63 -22.3 KB Home N KBH .10 .4 21 38.80 20.68 1744 23.56 7451 23.98 22.99 -.47 -26.3 KBL Merg n Q KBLM 10.69 9.65 75 10.01 75 +3.1 KBL Mrg rt Q KBLMR .56 .25 .35 8 .35 .35 +20.7 KBL Mg un Q KBLMU 10.75 9.10 10.52 4 10.55 10.52 -.03 +3.5 KBR Inc N KBR .32 1.5 15 21.70 14.40 1018 20.71 5023 20.77 19.75 +.51 +4.4 KBS Fash rs Q KBSF 15.00 1.41 30 4.01 287 4.79 3.57 +.01 -3.1 KCAP Fin Q KCAP .40 12.4 4.00 2.91 48 3.22 329 3.26 3.17 -.01 -5.6 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 25.98 1 25.98 25.52 +.45 +2.7 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 3 25.24 53 25.40 25.17 +.02 +.6 KEYW Hld Q KEYW 9.84 4.94 212 7.73 1175 7.78 7.49 +.11 +31.7 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.68 +17.2 KKR Inco N KIO 1.50a 8.9 18.63 15.38 32 16.85 243 16.93 16.71 +.07 +5.0 KKR RE n N KREF 1.72e 21.82 18.09 100 20.13 649 20.26 19.84 +.19 +.6 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 88.44 2816 112.40 8880 117.37 108.36 -1.08 +7.0 KLX Q KLXI 27 82.50 45.73 307 72.49 1334 72.92 72.10 -.25 +6.2 KMG Chm N KMG .12 .2 19 79.35 45.81 640 76.90 3516 78.54 66.14 +9.72 +16.4 KT Corp N KT 17.29 12.55 721 13.44 3963 13.74 13.11 +.02 -13.9 KVHInd Q KVHI 14.15 9.05 7 12.80 57 13.00 12.40 +.05 +23.7 Kadant N KAI .88f .9 28 114.00 82.70 43 99.00 314 99.98 93.25 +4.65 -1.4 Kadmon n N KDMN 5.86 2.06 482 3.38 3376 3.56 3.25 -.02 -6.6 KaiserAlu Q KALU 2.20 2.1 38 119.66 90.93 83 106.82 568 111.95 101.76 -4.06 tKala Ph n Q KALA 26.75 11.39 226 12.14 1492 12.81 11.39 -.46 -34.3 Kalvista rs Q KALV 15.80 5.48 16 13.05 131 13.36 12.35 +.61 +33.8 Kamada Q KMDA 6.10 3.75 5 5.45 111 5.60 5.00 +.25 +14.7 Kaman N KAMN .80 1.2 32 75.08 47.66 111 65.64 709 66.74 64.47 +.52 +11.6 KandiTech Q KNDI 9.90 3.50 80 4.05 1053 4.25 3.90 -.15 -40.4 KCSo pf N KSUp 1.00 3.9 29.08 25.22 0 25.41 1 25.41 25.36 +.00 -6.7 KC Southn N KSU 1.44f 1.2 21 117.79 99.47 1023 115.36 3770 115.78 111.96 +.34 +9.6 KapStoneP N KS .40 1.2 12 35.01 20.42 378 34.35 2260 34.57 34.23 -.18 +51.4 Karyophm Q KPTI 20.39 8.00 256 17.90 1881 18.56 17.57 -.18 +86.5sKayAnAc n Q KAAC 10.30 9.64 437 10.28 4210 10.30 10.21 +.08 +5.9 KayneAn un Q KAACU 11.18 9.85 10.90 515 10.90 10.75 +.05 +9.4 KA MLP N KYN 1.80 9.3 20.38 14.38 292 19.27 1616 19.45 18.65 -.21 +1.2 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 4 25.18 13 25.18 25.02 +.16 -.3 KAMidsEn N KMF 1.80m 13.4 15.32 11.36 70 13.45 525 13.73 13.10 -.23 -2.5 KaziaTh rs Q KZIA 6.68 1.63 2 3.57 30 3.85 3.20 +.32 +12.3 KeanGrp n N FRAC 19.83 11.90 746 13.23 4891 14.55 12.74 -1.20 -30.4 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 107 13.70 1329 13.95 13.60 -5.2sKellogg N K 2.24f 3.0 18 73.31 56.40 1993 73.63 10193 73.88 70.59 +2.25 +8.3 KellySA Q KELYA .30 1.2 13 32.31 21.01 83 25.19 635 25.33 24.06 +1.07 -7.6 KellySB Q KELYB .30 1.2 14 34.30 20.95 25.89 0 -9.2 KelsoTch g A KIQ .03f 6.5 .96 .24 180 .46 2697 .67 .43 -.01 -11.5 Kemet N KEM 5 29.85 13.73 1280 23.00 5758 24.54 22.50 -.82 +52.7 Kemper N KMPR .96 1.2 24 82.53 45.60 172 78.60 1091 79.48 76.60 +1.80 +14.1 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 8 25.59 23 25.63 25.52 -.03 -1.9 KemPhm n Q KMPH 8.40 2.45 58 4.75 299 5.10 4.30 -.05 +17.3 Kennamtl N KMT .80 2.0 11 52.52 32.93 430 39.19 3654 39.55 37.20 +.36 -19.0 KennWils N KW .76 3.6 22.28 15.95 777 21.25 3107 21.55 21.00 -.15 +22.5 KenonHld n N KEN 33.22 12.99 0 14.65 4 15.40 14.40 -.35 -32.3tKY FstFd Q KFFB .40 4.9 34 10.00 7.40 1 8.20 8 8.20 7.40 +.25 -8.4tKeryxBio Q KERX 8.07 2.93 1143 3.06 5486 3.33 2.93 -.22 -34.2 KeurDrPep N KDP 2.32 9.8 5 24.39 13.23 2059 23.63 12633 23.99 23.30 -.07 +53.1 KewnSc Q KEQU .68 2.0 19 38.80 24.56 6 33.70 21 34.75 32.66 -.31 +16.3 KeyEngy N KEG 18.40 8.20 63 12.94 320 15.07 12.75 -2.09 +9.8 KeyTrn Q KTCC 15 8.60 6.69 5 7.71 66 7.93 7.65 -.19 +13.0 Keycorp N KEY .48f 2.2 14 22.40 16.28 7419 21.59 48019 21.72 21.10 +.21 +7.0 Keycorp pfI N KEYpI 29.97 26.55 15 27.39 110 27.60 27.04 +.20 -5.3 Keysight N KEYS 45 62.41 39.21 831 59.82 5852 61.07 58.89 -.11 +43.8 Kforce Q KFRC .72f 1.7 32 43.51 17.30 113 42.30 713 43.35 41.85 -.85 +67.5 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 545 73.00 2010 73.06 71.29 +1.47 -2.2 KimballEl Q KE 19 22.45 15.75 35 19.70 194 20.80 19.45 +.20 +7.9 KimballInt Q KBAL .28 1.6 18 20.97 15.40 60 17.58 583 18.14 17.15 +.43 -5.8 KimbRoy n N KRP 1.68f 8.0 24.50 15.26 18 20.87 94 21.81 20.38 -.41 +28.4 KimbClk N KMB 4.00 3.3 23 124.15 97.10 3412 119.56 18432 119.75 109.19 +9.47 -.9 Kimco N KIM 1.12 6.6 18 20.63 13.16 2977 16.99 16794 17.01 16.01 +.72 -6.4 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 6 25.11 129 25.11 24.98 +.10 -.3 Kimco pfJ N KIMpJ 1.38 5.8 25.61 21.10 2 23.74 30 23.75 23.41 +.26 -5.2 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 12 24.10 41 24.28 23.93 +.20 -4.0 Kimco pfL N KIMpL 25.99 20.01 5 22.50 79 22.56 22.26 +.01 -9.1 KindMorg N KMI .80 4.5 23 19.85 14.69 8151 17.95 53529 18.17 17.48 -.22 -.7 KindM pfA N KMIpA 42.93 29.98 63 33.90 634 34.21 33.05 -.33 -10.7sKindredBio Q KIN 15.75 6.55 86 14.40 1351 15.75 13.55 -.60 +52.4tKingldJw Q KGJI 2 2.50 1.16 31 1.17 153 1.25 1.10 -.06 -42.1 Kingstone Q KINS .40 2.3 27 21.70 13.21 27 17.30 99 17.60 16.34 +.40 -8.0 Kingsway N KFS 6.15 2.65 5 2.93 61 3.20 2.76 -.23 -42.1 KingtoneW Q KONE 9.90 2.63 7 7.04 22 7.50 6.92 -.41 +64.5 KiniksaPh n Q KNSA 24.64 13.04 227 15.94 652 17.38 13.47 +1.80 -18.1tKinross g N KGC 22 4.91 2.78 14462 2.89 58320 3.15 2.78 -.26 -33.1 KinsaleCp n Q KNSL .28 .5 63.38 34.70 87 60.61 486 61.72 58.62 +1.67 +34.7 KirbyCp N KEX 36 94.05 59.38 284 84.35 2206 87.53 83.70 -.90 +26.3 KirklLak n N KL .02e 23.86 11.52 2731 19.74 9153 21.78 18.79 -2.24 +28.5 Kirklands Q KIRK 34 13.48 8.17 86 11.55 475 11.63 10.96 +.24 -3.5 KiteRlty N KRG 1.27 7.3 6 20.88 13.87 659 17.45 2785 17.57 16.35 +.81 -11.0 KitovPh n Q KTOV 3.81 1.62 83 1.84 381 1.91 1.74 -.04 -19.3 KnSwftT rs N KNX .24 .7 21 51.94 29.00 1677 32.90 9795 33.48 31.57 -.32 -24.7 Knoll Inc N KNL .60 2.6 16 24.00 17.56 121 22.79 812 23.42 22.30 -.43 -1.1 KnotOffsh N KNOP 2.08 9.3 23.95 19.15 102 22.25 328 22.25 21.90 +.20 +7.2 Knowles N KN 15 18.32 10.95 506 17.50 2713 17.83 17.12 -.21 +19.4 Kohls N KSS 2.44 3.2 15 79.92 36.50 2958 76.44 20733 79.24 72.65 +.78 +41.0 KonaGrill Q KONA 5.00 1.55 9 2.55 160 2.60 2.35 +.15 +45.7tKopinCp Q KOPN 4.60 2.19 248 2.17 1402 2.34 2.15 -.11 -32.2 Koppers N KOP 1.00 2.9 9 51.80 33.65 394 34.65 1251 36.50 34.45 -.60 -31.9tKoreaElc N KEP 19.75 12.80 328 13.59 2339 13.62 12.80 -.21 -23.3tKoreaFd N KF 4.50e 44.64 34.87 4 35.79 24 36.00 34.87 -.31 -13.3 KornFer N KFY .40 .6 27 68.98 31.53 278 66.18 1491 67.00 64.32 -.45 +59.9 KornitDig n Q KRNT 20.00 11.70 223 18.60 952 19.10 18.00 -.30 +15.2 KosmosEn N KOS 8.94 5.15 1254 7.88 21213 8.61 7.63 -.58 +15.0 Koss h Q KOSS 3.58 1.40 52 2.81 82 3.15 2.60 +.19 -9.1 KraftHnz n Q KHC 2.50 4.1 17 87.29 54.11 6417 61.02 28897 61.31 58.83 +2.00 -21.5tKrNwChin s N KFYP 44.18 28.42 1 28.80 10 31.00 28.42 -2.20 -13.9tKrS ChIn n N KWEB 68.39 47.03 1411 49.50 8580 52.94 47.03 -3.69 -15.5tKranChinA N KBA 9.93e 39.22 26.56 229 27.37 1088 28.09 26.56 -.67 -20.5 KraneChCm N KCNY .22e .6 37.87 33.87 1 34.07 15 34.21 33.87 -.30 -2.9tKranShFtse N KEMP 29.85 23.42 2 23.70 52 23.70 23.42 -1.21 -10.9tKrnChEnv n N KGRN 27.96 19.97 11 19.63 12 19.97 19.10 -1.52 -22.4 KrnOnBelt n N OBOR 28.16 22.54 13 23.04 35 23.58 22.69 -.58 -9.9tKrS CnTc n N KEMQ 28.97 21.85 7 22.29 120 23.00 21.85 -.96 -12.7 KratonCp N KRA 15 53.99 31.48 120 46.14 627 48.34 44.96 -2.03 -4.2 KratosDef Q KTOS 13.93 8.90 647 12.92 3251 13.16 12.57 -.15 +22.0sKroger s N KR .56f 1.8 12 31.45 19.69 10984 31.35 45500 31.71 29.77 +1.35 +14.2 KronosWw N KRO .68 3.4 7 29.49 18.65 360 19.99 2976 21.17 19.07 -1.20 -22.4 KrystlBio n Q KRYS 19.25 8.03 29 16.26 184 17.47 14.68 +.25 +54.6 Kulicke Q KLIC .12p 55 28.71 18.22 617 25.84 2331 27.38 25.69 -.80 +6.2 KuraOnc n Q KURA 24.03 5.90 331 18.45 1018 20.25 18.30 -.65 +20.6L -:L Brands N LB 2.40 7.4 10 63.10 30.42 2453 32.55 21407 32.84 30.82 +1.31 -45.9 L-3 Tch N LLL 3.20 1.5 21 218.71 177.50 274 210.38 2214 211.25 206.87 +1.12 +6.3 LCI Inds N LCII 2.40 2.5 16 132.73 80.95 235 94.35 609 100.40 94.25 -3.80 -27.4 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 6 18.95 103 20.00 18.30 -.95 -7.3tLF CapA n Q LFAC 10.10 9.56 9.60 886 9.62 9.56 +.02 -.3 LF CapA un Q LFACU 10.18 9.92 10.06 11 10.13 10.06 -.02 +.6 LG Display N LPL 15.88 7.77 577 9.94 3052 9.97 9.41 +.22 -27.8 LGI Homes Q LGIH 11 81.88 40.73 114 55.96 974 58.48 54.05 -2.54 -25.4sLGL Grp A LGL 24 7.55 4.31 11 7.42 158 7.55 6.88 +.20 +32.1sLHC Grp Q LHCG 45 96.25 58.65 278 93.84 939 96.25 93.10 +.44 +53.2 LKQ Corp Q LKQ 19 43.86 29.60 1531 33.16 11609 33.76 32.87 -.59 -18.5 LM FdgA n Q LMFA 6.65 .35 317 .38 7182 .78 .36 +.01 -76.1 LMP CapIn N SCD 1.24f 8.9 14.75 12.22 22 13.94 148 13.94 13.54 +.16 -.1 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.08 350 66.32 2561 67.19 64.77 +.52 +16.1sLRAD h Q LRAD .04 1.3 3.00 1.47 270 3.02 663 3.07 2.58 +.21 +21.3 LSB Inds N LXU 10.05 4.75 132 6.91 448 7.07 6.56 -.07 -21.1 LSC Com N LKSD 1.04 9.3 18.64 10.64 298 11.22 1767 11.71 10.96 -.19 -25.9tLSI Ind lf Q LYTS .20 3.9 23 8.88 4.14 239 5.15 1351 5.32 4.14 +.63 -25.1 LTC Prp N LTC 2.28f 5.0 19 49.59 34.46 191 45.82 1109 45.95 43.02 +2.66 +5.2tLaJollaPh Q LJPC 41.36 20.25 669 22.85 5603 23.65 20.25 -.35 -29.0 LaZBoy N LZB .48 1.5 21 34.25 23.15 228 31.90 1285 32.05 30.80 +.85 +2.2 LabCp N LH 21 190.36 146.68 602 182.19 2404 182.75 177.88 +2.60 +14.2sLadderCap N LADR 1.30f 7.6 16 17.08 12.99 659 17.07 2388 17.17 16.73 +.34 +25.2 LadThalFn A LTS .04 1.2 3.84 2.36 319 3.28 1259 3.40 3.19 -.06 +3.8 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 30 25.89 95 25.90 25.45 +.34 +2.3tLadThal27 n A LTSL 1.63 6.8 25.17 23.51 4 24.09 44 24.10 23.51 +.09 -3.3 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 3 17.25 4 17.25 17.10 +.6 LakeldB Q LBAI .46 2.4 18 21.90 15.06 191 19.30 604 19.70 18.93 +.05 +.3 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 45 49.98 290 50.41 48.96 +.94 +3.1 LakeInd Q LAKE 10 16.85 12.20 21 13.70 60 13.85 13.10 -.05 -5.8 LamResrch Q LRCX 4.40f 2.6 16 234.88 156.21 4219 169.91 14109 179.65 166.32 -8.19 -7.7 LamarAdv Q LAMR 3.64 4.8 26 79.17 61.36 588 75.66 2438 76.06 72.53 +2.82 +1.9 LambWst n N LW .77 1.2 24 73.19 44.68 1892 65.59 5856 72.04 63.02 -5.50 +16.2sLancastrC Q LANC 2.40 1.6 35 149.70 113.34 71 149.75 441 149.88 145.67 +2.65 +15.9 Landcad n Q LCA 10.50 9.89 0 10.13 108 10.15 10.11 -.01 +1.9 Landcad wt Q LCAHW .80 .59 .69 -1.3 Landcad un Q LCAHU 13.08 9.65 11.05 1 11.05 11.05 -.95 +5.0 Landec Q LNDC 18 15.60 11.42 200 13.60 442 13.85 13.30 +.25 +7.9 LandBncp Q LARK .80b 2.8 30 29.59 25.73 0 29.00 7 29.25 28.67 LandmInfr Q LMRK 1.47 11.2 20 18.75 12.68 41 13.10 294 13.20 12.90 +.10 -27.6 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 3 24.75 18 24.75 24.33 +.40 -2.1 LndInf un B Q LMRKO 1.98 8.3 25.59 22.15 14 23.83 38 24.38 23.48 +.20 -6.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 1 22.95 16 23.38 22.64 -.10 -5.3 LandsEnd Q LE 22 31.15 10.55 171 23.40 974 26.55 22.75 -2.70 +19.7 Landstar Q LSTR .66f .6 25 118.60 80.00 462 114.75 1744 116.10 112.85 -.35 +10.2 Lannett N LCI 5 30.35 11.90 689 13.50 2898 13.80 12.60 -.05 -41.8tLantheus n Q LNTH 4 24.45 12.80 200 13.45 1221 13.90 12.80 +.35 -34.2 Lantronix Q LTRX 3.90 1.78 116 3.66 379 3.73 3.19 +.46 +81.2 LaredoPet N LPI 3 13.40 7.41 3066 7.98 19832 8.49 7.52 -.48 -24.8 LVSands N LVS 3.00 4.6 18 81.45 59.16 2663 65.86 20889 68.00 64.02 -1.99 -5.2 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1922 34.54 4884 34.55 33.86 +.32 +23.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 10 25.13 24 25.16 24.96 +.18 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 8 25.11 48 25.16 24.95 +.05 -2.5tLatam Air N LTM 17.39 9.41 259 9.60 1601 9.96 9.41 -.31 -30.9 LatAmDisc N LDF .03e .3 13.25 9.27 62 10.90 143 11.29 10.83 -.34 -5.1 LattDvMkt N RODM .62e 2.1 31.02 27.50 113 28.48 1018 28.65 27.98 +.11 -2.5 LattEmMkt N ROAM .43e 1.9 28.12 22.08 2 22.77 19 22.77 22.27 -.23 -11.6 Latt RE n N RORE 16.02 13.27 0 15.98 4 15.98 15.43 +.38 +3.1 LattUSEqt N ROUS .39e 33.42 27.25 14 33.00 91 33.07 32.37 +.30 +5.5 LattGblSC N ROGS .57e 1.8 33.42 28.59 1 31.41 19 31.66 30.91 -.20 -.5 HrtLoVol n N LVIN 29.40 26.45 0 26.78 2 26.97 26.59 -.15 -3.5sLattice Q LSCC 8.02 5.05 510 7.55 6487 8.02 7.47 -.01 +30.6 LaureatE n Q LAUR 16.99 10.46 519 15.85 4802 16.42 15.78 -.15 +16.9sLawsn Q LAWS 10 31.60 21.00 10 31.65 65 32.10 29.15 +1.80 +27.9 LazGlobTR N LGI .95 5.3 19.39 16.09 14 17.80 191 18.11 17.38 -.26 -1.1 Lazard N LAZ 1.76 3.6 13 60.00 40.50 495 48.98 2774 51.57 48.54 -1.68 -6.7tLazWldDiv N LOR .69 6.8 12.63 9.99 26 10.13 151 10.28 9.99 -.18 -12.9 Lazydays n Q LAZY 28 11.10 7.25 31 8.40 60 8.62 7.86 +.48 -24.3 LeMaitreV Q LMAT .28 .8 42 41.28 28.23 91 37.09 435 37.42 36.21 +.51 +16.5 LeafGrp N LEAF 12.05 6.35 42 10.70 398 11.15 10.35 -.45 +8.1 LeapTh n Q LPTX 10.25 4.90 6 6.83 83 7.30 6.83 -.48 +9.5 LearCorp N LEA 2.80 1.6 13 206.36 141.00 499 173.31 2748 174.51 169.47 +.70 -1.9 Lee Ent N LEE 7 3.30 1.90 255 3.00 1089 3.00 2.80 +.10 +27.7 LegacyAc n N LGC 9.91 9.51 9.66 28 9.66 9.63 +.03 +.3 LegacyA un N LGC/U 10.18 9.82 0 10.10 39 10.10 10.08 -.05 +1.6 LegacyRes Q LGCY 10.54 1.07 401 4.74 1693 4.92 4.01 -.04 +194.4 LegcyR pf Q LGCYP 2.00 14.3 19.25 3.69 11 14.00 44 14.20 11.40 +.45 +197.9 LegcyR pfB Q LGCYO 2.00 14.3 19.24 3.69 14 13.98 138 14.15 11.20 +.33 +198.1 LegacyTxF Q LTXB .64 1.4 19 46.45 34.58 126 44.83 802 44.98 43.21 +1.35 +6.2tLeggMason N LM 1.36 4.3 9 47.13 31.33 921 31.44 3800 32.16 31.25 -.54 -25.1 LegMas56 n N LMHA 28.47 25.57 3 26.36 36 26.38 26.21 +.03 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 45 24.56 139 24.57 24.32 +.18 -2.8 LM DevDvr Q DDBI 31.49 28.31 28.58 2 29.12 28.58 -.53 -3.7tLM EMDvr Q EDBI 35.60 28.28 28.68 3 29.29 28.28 -.70 -13.2 LM LoVHiD Q LVHD 32.10 28.75 28 31.30 307 31.34 30.46 +.71 -.7 LM IntLoV N LVHI 28.95 25.85 1 27.40 2 27.40 27.27 -.15 -2.8 LM EM LoV N LVHE 31.44 25.67 27.73 4 28.09 27.02 -.07 +.8 LM Gl Inf n Q INFR 30.39 27.00 0 28.44 5 28.46 27.65 +.34 -3.5 LM SC Qu n Q SQLV 30.83 23.33 1 30.16 12 30.38 29.81 -.10 +10.7 LeggPlat N LEG 1.52f 3.4 21 51.99 39.57 735 44.60 4083 44.61 42.87 +1.27 -6.6 LeGS3.5s34 N JBK 1.59 6.3 27.30 23.54 25.34 10 26.15 24.00 -1.17 +.8sLeidosHld N LDOS 1.28a 1.8 25 71.50 55.05 882 71.72 3391 71.82 70.17 +1.17 +11.1 LeisAcq n Q LACQ 9.75 9.55 9.70 251 9.70 9.70 -.01 LeisAcq un Q LACQU 10.28 9.30 10.25 101 10.25 10.25 +.03 +3.4 LejuHldgs N LEJU .20e 2.23 .96 3 1.35 176 1.49 1.30 -.14 -6.3 LendgTree Q TREE 404.40 205.45 125 230.25 707 247.69 221.50 -15.55 -32.4 LendingClb N LC 6.56 2.57 1817 3.79 16412 3.90 3.66 +.10 -8.2 LennarA N LEN .16 .3 13 72.17 48.71 2387 50.57 16316 53.06 49.74 -2.81 -20.0 LennarB N LEN/B .16 .4 11 58.65 39.76 43 41.30 255 43.78 41.00 -2.61 -20.1sLennox N LII 2.56f 1.1 29 224.59 160.18 181 222.66 1063 224.59 212.47 +7.04 +6.9 Leo Hld un N LHC 10.90 9.40 18 10.22 18 10.22 10.22 -.03 +2.5 LevelBr n A LEVB 5.52 2.74 16 2.96 299 3.75 2.81 -.09 -32.0 LevOneBc n Q LEVL .03p 58 30.79 25.51 1 27.37 18 27.73 27.26 -.05 -6.5 LexiPhm rs Q LXRX 15.16 7.67 250 10.39 1477 11.13 10.28 -.60 +5.2tLexnFint n Q LX 20.00 9.55 254 11.10 2484 12.42 9.55 -1.34 -20.1 LexRltyTr N LXP .71 7.8 12 10.65 7.59 621 9.14 3844 9.17 8.80 +.29 -5.3 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 1 49.90 2 50.00 49.51 +.64 -2.8 LianlouSm Q LLIT 3.69 1.21 2 1.47 34 1.89 1.42 -.40 -16.2 Libbey A LBY .47 4.8 11.54 4.60 360 9.82 1401 10.94 9.65 -.82 +30.6 LbtyASE N USA .72e 10.9 6.82 5.53 653 6.59 3046 6.59 6.46 +.07 +4.6 LbtyASG N ASG .38e 5.9 7.28 4.85 58 6.49 311 6.66 6.42 -.04 +17.1 LibBrdbdA Q LBRDA 104.35 67.75 84 78.75 553 80.15 77.55 -.31 -7.4 LibBrdbdC Q LBRDK 104.66 68.33 335 78.98 2747 80.18 77.68 -.23 -7.3 LibExpA n Q LEXEA 56.82 35.89 301 46.17 1661 47.48 45.79 -.94 +4.2tLibtyGlobA Q LBTYA 39.73 26.55 1938 26.54 9024 28.03 26.28 -1.26 -25.9 LibtyGlobB Q LBTYB 39.00 28.00 28.62 -19.5tLibtyGlobC Q LBTYK 37.86 25.84 1704 25.83 11735 27.24 25.54 -1.20 -23.7tLibLA A n Q LILA 24.00 18.00 244 17.96 1235 18.70 17.91 -.58 -16.8 LibLA C n Q LILAK 23.92 17.90 665 18.15 3773 19.10 18.12 -.74 -15.1 LibMSirA n Q LSXMA 48.57 38.61 1154 46.19 2844 47.24 45.41 -.44 +16.5 LibMSirC n Q LSXMK 48.56 38.52 505 46.31 2761 47.37 45.54 -.49 +16.8sLibMBrA n Q BATRA 27.38 21.35 16 26.41 181 27.38 25.97 +.11 +19.8 LibMCFor Q FWONK 41.14 28.37 615 35.15 5969 36.79 34.70 -.75 +2.9 LibMAFor Q FWONA 39.37 27.22 135 33.10 1033 34.72 32.71 -.57 +1.2sLibMBrC n Q BATRK 27.35 21.53 125 26.26 903 27.35 25.90 +18.2 LibOilSv n N LBRT .05p 59 23.90 16.00 399 20.13 2183 21.03 18.82 -.18 -12.1 LibtProp N LPT 1.60 3.6 16 45.40 37.77 315 44.52 2533 44.53 43.31 +.77 +3.5 LibTripA A Q LTRPA 18.30 7.90 236 15.30 1672 15.85 14.90 -.10 +62.3sLifeStorg N LSI 4.00 3.9 35 101.28 71.01 394 102.24 1922 102.49 97.05 +4.93 +14.8 LifePtHlth Q LPNT 61 65.35 41.45 546 64.45 2965 64.60 64.25 -.10 +29.4 LifetimeBr Q LCUT .17 1.4 27 19.70 10.00 33 11.75 94 12.10 10.65 +.20 -28.8sLifevant rs Q LFVN 12.19 2.86 477 11.54 2358 12.19 9.10 +.21 +142.4 LifewayFds Q LWAY 12 10.75 3.55 6 3.69 22 3.83 3.60 +.07 -53.9sLigandPh Q LGND 42 255.38 123.11 571 247.98 2390 255.38 236.72 +5.59 +81.1 LightPath Q LPTH 4.10 1.97 99 2.06 844 2.15 1.99 -.05 -7.2 Lightbrdg rs Q LTBR 4.80 .85 420 .88 931 .92 .86 +.01 -28.1 LightInBox N LITB 3.46 1.61 83 1.68 98 1.73 1.64 -.07 -27.0 LilisEn n A LLEX 6.30 2.96 238 4.05 1816 4.21 3.90 -.07 -20.7tLimbach n Q LMB 15.22 10.02 37 9.98 160 10.79 9.95 -.62 -27.8 LimelghtN Q LLNW 6.05 3.46 474 3.95 2606 4.18 3.90 -.22 -10.4 LimestBcp Q LMST 17.65 10.73 1 15.50 7 15.75 15.00 -.05 +8.2 Limoneira Q LMNR .25 .9 21 30.08 19.62 296 28.86 717 29.62 28.16 -.23 +28.8 LincEdSv Q LINC .08 3.7 3.13 1.49 4 2.16 99 2.49 1.85 +.06 +6.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 276 93.45 1367 93.92 89.68 +1.59 +2.0 LincNat N LNC 1.32 2.0 9 86.68 61.18 864 65.24 7806 65.64 63.76 +.58 -15.1sLindbladEx Q LIND 78 14.65 8.66 171 14.78 665 14.83 13.69 +.94 +51.0 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 45 103.03 83.57 43 91.32 210 91.71 88.22 +2.99 +3.5 LineCp n N LN 47.81 34.58 57 41.36 287 42.59 40.47 -1.60 +.9 LionsGat A N LGF/A .36 1.6 36.48 21.54 633 22.96 3670 24.69 22.85 -1.25 -32.1 LionsGat B N LGF/B .36 1.6 34.41 19.97 173 21.87 1921 23.67 21.70 -1.27 -31.1 Lipocine Q LPCN 4.57 1.03 22 1.37 364 1.59 1.36 -.16 -60.2sLiqTech A LIQT 1.00 .26 2214 1.05 7523 1.08 .71 +.20 +84.9sLiquidTch n Q LQDA 15.00 10.52 12 14.90 131 15.00 13.16 +1.78 +34.2 Liquidity Q LQDT 8.00 4.34 24 7.25 334 7.35 7.00 -.05 +49.5 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 137 86.33 1341 86.50 84.00 +.68 -24.0 Littelfuse Q LFUS 1.72f .8 44 238.11 166.40 107 219.09 596 224.11 216.75 +.20 +10.8sLivaNova n Q LIVN 42 124.97 60.22 317 123.44 1628 124.97 119.80 +.46 +54.5 LiveNatn N LYV 52.84 35.94 835 48.15 6467 50.22 47.87 -1.05 +13.1 LiveOakB n Q LOB .12 .4 12 32.95 20.75 97 29.60 478 30.15 29.30 -.10 +24.1 LiveVent rs Q LIVE 26.50 9.54 11 10.13 171 12.28 9.76 -.95 -36.6 LiveXLve n Q LIVX 11.11 3.43 38 4.46 165 4.96 4.16 -.19 +11.5 LivePrsn Q LPSN 25.20 10.80 383 24.95 2023 25.00 23.40 +.93 +117.0tLloydBkg N LYG .47a 15.4 4.21 3.02 13365 3.07 40752 3.17 3.02 -.07 -18.1 LockhdM N LMT 8.00 2.5 39 363.00 291.52 1390 325.23 6128 327.42 312.00 +12.11 +1.3 Loews N L .25 .5 14 53.59 45.01 937 50.16 4160 50.44 49.46 +.05 +.3 Logitech Q LOGI .63e 1.3 35 47.17 32.66 139 46.88 751 46.93 45.69 +1.15 +39.4 LogMeIn Q LOGM 1.20 1.5 72 134.80 77.05 954 78.90 4121 81.95 77.80 -1.35 -31.1tLomaNeg n N LOMA 10 26.89 8.65 918 9.06 4033 9.91 8.52 -.44 -60.7 LoneRs n Q LONE 11.24 2.43 197 7.99 1277 9.00 7.69 -.71 +101.3tLoopInd n Q LOOP 19.00 8.01 30 9.50 189 9.72 8.01 +.29 -34.4 LoralSpac Q LORL 63 51.75 36.85 51 41.35 229 42.45 40.63 -.75 -6.1 LaPac N LPX .13p 16 31.19 23.39 2128 30.19 7019 30.46 28.63 +1.52 +15.0 Lovesac n Q LOVE 25.01 19.33 3 20.15 70 21.48 20.00 -.60 -16.0 Lowes N LOW 1.92f 2.0 22 108.98 70.76 2576 97.98 18345 98.61 96.24 -.33 +5.4 LoxoOncol Q LOXO 208.95 70.84 160 158.34 1277 162.03 156.13 -.96 +88.1tLubys N LUB 3.20 2.16 27 2.15 150 2.44 2.15 -.27 -18.6slululemn gs Q LULU 59 131.88 56.56 1062 130.19 7644 131.88 125.06 -.33 +65.7tLumberLiq N LL 41.33 17.26 1187 17.11 8059 18.90 16.90 -1.87 -45.5 Lumentm n Q LITE 16 74.40 41.95 1309 59.95 6846 61.33 57.70 +1.35 +22.6 Luminex Q LMNX .24 .9 35 35.37 18.62 775 26.79 1975 27.57 26.09 -.41 +36.0 LunaInn h Q LUNA 4.32 1.35 49 3.62 253 3.95 3.60 -.33 +49.0 LuthBur n Q LBC .13e 1.2 13.60 10.49 30 10.95 408 11.11 10.51 +.34 -9.1 Luxoft N LXFT 21 59.05 31.50 147 42.05 3196 44.30 39.50 +2.25 -24.5 Lydall N LDL 15 60.00 37.50 89 45.20 381 45.60 40.83 +4.50 -10.9 LyonBas A N LYB 4.00f 3.5 9 121.95 85.35 1767 113.10 9526 114.34 108.80 +.53 +2.5M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 892 176.50 3866 177.83 172.70 +2.54 +3.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1010.00 0 1010.00 1010.00 -10.00 -7.3 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 0 -1.6 MACOM Q MTSI 46.33 15.46 287 21.89 2574 23.35 20.86 -1.41 -32.7tMAG Slv g A MAG 13.29 7.80 218 8.18 1623 9.36 7.80 -.89 -33.8 MAM Soft Q MAMS 19 9.42 6.59 6 8.00 35 8.17 7.85 -.04 +6.5 MB Fncl Q MBFI .96 2.0 21 51.59 38.29 449 48.48 2302 49.00 47.65 +.61 +8.9 MB Fin pfC Q MBFIO .39p 26.48 24.20 5 26.07 42 26.07 25.84 +.21 -.8 MBIA N MBI 11.62 6.04 838 11.00 4080 11.14 10.44 +.24 +50.3 MBT Fnl Q MBTF .40f 3.6 17 11.60 9.30 19 11.25 97 11.35 10.85 +.25 +6.1 MCBC n Q MCFT 16 31.26 16.82 94 25.55 471 25.86 24.83 -.27 +15.0 MDC N MDC 1.20 3.8 11 35.18 26.45 195 31.38 1348 31.74 30.58 +.24 -1.6 MDC Pr gs Q MDCA .84 17.5 2 12.26 3.80 161 4.80 1459 5.35 4.65 -.35 -50.8 MDU Res N MDU .79 2.7 24 29.62 24.29 682 28.86 3575 28.89 27.99 +.35 +7.4 MEI Phrm Q MEIP 5.14 1.79 110 3.67 511 3.76 3.52 +.03 +74.8 MER Tel rs Q MTSL 6.45 .99 30 1.69 581 1.88 1.62 +.03 -19.9 MFA Fncl N MFA .80 10.4 10 8.90 6.72 7238 7.71 25562 7.74 7.54 +.15 -2.7 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 25.82 7 25.87 25.74 +.08 -2.0 MFA pfB N MFApB 1.88 7.4 25.88 23.96 6 25.49 32 25.51 25.29 +.16 +.8 MFC Bcp N MFCB 9.62 5.69 5 6.45 16 6.57 6.18 -.12 -17.2 MFS CAMu A CCA .60 5.8 14.00 10.16 5 10.33 33 10.50 10.29 -.05 -10.3 MCR N MCR .72a 9.2 8.72 7.74 124 7.79 432 7.83 7.75 +.05 -8.1 MGF N MGF .41 9.2 4.99 4.45 28 4.46 141 4.50 4.46 +.02 -6.9 MFS HInM N CXE .30 6.0 5.51 4.82 69 5.03 334 5.09 4.98 +.05 -4.0 MFS HYMu N CMU .28 6.1 4.89 4.37 39 4.53 193 4.53 4.49 +.02 -1.9 MFS IHI N CIF .25 9.6 3.02 2.46 31 2.59 293 2.65 2.57 -.04 -11.9 MIN N MIN .42 11.2 4.34 3.76 144 3.78 903 3.82 3.77 -8.9 MFS InvG N CXH .50 5.5 10.33 9.08 13 9.21 57 9.34 9.18 -.08 -5.1 MMT N MMT .52 9.4 6.27 5.46 108 5.55 672 5.57 5.49 +.05 -8.6 MFM N MFM .38 5.7 7.30 6.41 87 6.78 243 6.85 6.74 +.01 -1.3 MFV N MFV .58 10.5 6.84 5.34 5 5.53 98 5.60 5.46 +.02 -6.6 MGE Engy Q MGEE 1.29 1.9 32 68.10 51.05 54 66.85 252 67.30 64.80 +2.00 +5.9 MGIC Inv N MTG 8 16.21 9.97 1461 12.48 10206 12.63 12.36 -.11 -11.6 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 984 30.26 2447 30.34 29.08 +.92 +3.8 MGM Rsts N MGM .48 1.7 8 38.41 26.85 8329 28.55 35243 29.27 28.03 -.31 -14.5 MGP Ing Q MGPI .32a .4 45 99.73 55.04 131 75.07 689 78.07 74.05 -2.06 -2.4 MI Homes N MHO 12 37.41 24.08 335 25.64 1465 26.67 24.66 -.27 -25.5 MICT Inc Q MICT 1.94 .65 16 1.28 399 1.52 1.09 -.18 +14.3 MKS Inst Q MKSI .80 .9 13 128.28 77.41 689 88.90 2329 92.90 87.10 -2.35 -5.9 MMA Cap Q MMAC 4 30.58 23.70 14 26.89 37 27.25 26.13 -.11 +10.7 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 12 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 63

MPLX LP N MPLX 2.51 6.7 34 39.38 31.60 1571 37.32 6885 38.24 36.50 -.79 +5.2 MRC Glbl N MRC 20 22.98 14.01 991 19.38 4832 20.70 18.96 -1.25 +14.5 MSA Safety N MSA 1.52 1.5 58 101.82 66.19 80 100.19 459 101.70 98.61 +.73 +29.2 MSB Fin Q MSBF .87a 4.1 21.95 17.10 0 21.15 9 21.40 21.15 -.25 +18.8 MSC Ind N MSM 2.32 2.7 16 99.94 65.42 345 87.12 2121 87.24 84.41 +2.21 -9.9 MSCI Inc N MSCI 1.52 .9 42 176.88 107.34 284 173.28 2135 175.85 172.16 +.73 +36.9 MSG Netw N MSGN 11 26.30 16.25 380 24.45 4278 25.25 21.50 +1.40 +20.7 MTGE Inv Q MTGE 2.00 10.0 9 20.20 16.15 149 19.95 1032 20.05 19.70 +.15 +7.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 7 25.74 14 25.83 25.60 -.14 -1.4 MTS Q MTSC 1.20 2.3 14 57.50 42.00 97 51.80 370 52.05 50.50 +.25 -3.5 MTchAcq n Q MTEC 11.80 9.17 0 10.20 41 10.20 9.75 +.35 +6.0 MV OilTr N MVO .76e 7.9 8 12.21 4.80 39 9.61 195 10.38 9.09 -.69 +14.4 MVB Fin n Q MVBF .10 .6 20.40 15.36 3 17.58 46 17.63 16.51 +.68 -12.5 MVC Cap N MVC .60 6.3 10.97 9.25 8 9.50 166 9.53 9.38 +.04 -10.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 8 25.62 28 25.64 25.40 +.17 -.9 MYOS Q MYOS 2.50 1.03 16 1.30 127 1.32 1.13 +.10 -4.1 MYR Grp Q MYRG 23 40.81 23.00 81 34.80 502 36.10 33.57 -1.13 -2.6 MacQUtlDv N MFD 1.20 10.6 14.75 10.71 44 11.37 180 11.47 11.16 -.03 -8.5 MacQGInf N MGU 1.48 6.7 26.50 21.32 30 22.18 206 22.59 21.73 -.28 -14.0 Macatawa Q MCBC .24 1.9 21 12.92 9.20 16 12.31 100 12.44 12.03 -.01 +23.1 Macerich N MAC 2.96 5.1 32 69.73 52.12 690 57.82 5745 59.06 56.93 -.90 -12.0 MackCali N CLI .80 3.7 10 24.39 15.86 432 21.70 4596 21.85 18.92 +2.50 +1.6 MackFn Q MFNC .48 3.0 14 17.58 13.91 2 16.20 69 16.41 15.90 +.29 +1.9 Macquarie N MIC 5.24e 11.4 9 75.09 36.20 792 45.86 3590 46.32 44.34 +.85 -28.6 MacroGen Q MGNX 32.74 15.33 222 20.01 1017 21.43 19.45 -1.32 +5.3sMacys N M 1.51 4.2 11 41.99 17.41 11164 36.03 98888 41.99 34.70 -3.94 +43.0 MadCvCall N MCN .72 9.2 7.92 7.09 61 7.80 397 7.88 7.75 +.01 +1.0 MadSqGd n N MSG 93 330.00 205.22 203 298.17 1648 320.61 294.26 -21.27 +41.4 MadStSec N MSP 1.04 8.7 12.16 10.72 5 11.89 55 12.15 11.88 -.11 +1.5 MadrigP rs Q MDGL 325.98 15.53 109 237.82 1246 241.68 222.35 +5.19 +159.1 Magal Q MAGS 6.48 4.13 59 5.40 190 5.40 5.10 +.05 +6.7 MagellnHlt Q MGLN 18 112.25 71.03 194 74.55 985 77.15 74.18 -1.05 -22.8 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 476 71.05 3406 71.78 69.10 -.71 +.2 Magenta n Q MGTA 16.33 11.45 15 13.82 132 13.96 12.63 +.82 -4.8 MagicSft Q MGIC .29e 3.3 22 9.50 7.60 32 8.85 102 8.85 8.45 +.40 +5.6 MagicJack Q CALL 8.65 5.55 412 8.58 776 8.65 8.25 +.33 +1.5 Magna g s N MGA 1.32f 2.4 10 67.47 45.88 908 54.61 6792 54.77 52.64 +1.56 -3.6 MagnaChip N MX 7 13.40 8.85 95 11.30 675 12.00 11.00 -.70 +13.6tMagneG rs Q MNGA 11.99 .21 877 .23 11984 .32 .21 -.04 -95.2 MagyarBc Q MGYR 70 13.75 12.01 12.51 1 12.51 12.51 -.19 -2.3tMaidenH Q MHLD .20m 5.1 9.10 3.80 742 3.95 4047 4.65 3.80 -.65 -40.2 Maiden prA N MHpA 2.06 9.7 25.71 18.80 18 21.24 331 22.97 20.34 -1.67 -14.0 Maiden pfC N MHpC 1.78 9.4 26.55 16.73 9 19.03 149 20.53 19.01 -1.28 -22.1 MaidnH pfD N MHpD 1.68 9.2 25.05 14.85 17 18.32 188 18.96 17.83 -.08 -12.5 MaidenHld n N MHLA .60 3.3 26.60 16.68 13 17.99 110 19.21 17.34 -.63 -21.8 MaidHld 43 N MHNC 1.94 9.7 26.83 18.64 18 19.95 188 22.09 19.65 -1.40 -18.3 MainStCap N MAIN 2.28f 5.6 14 41.79 34.37 176 40.60 952 40.67 40.17 +.30 +2.2 MainSDTMu N MMD 1.18 5.9 20.49 18.54 43 20.06 222 20.08 19.59 +.42 +1.2 Majesco n A MJCO 9.27 4.35 8 7.65 52 8.90 7.50 -1.20 +42.5 MMyTrip Q MMYT 41.70 22.40 373 29.95 3725 34.00 27.55 -3.55 +.3 MalibuBoat Q MBUU 31 46.49 25.18 132 39.49 438 39.74 37.24 +.91 +32.8 Mallinckdt N MNK 41.70 11.65 3172 34.69 16031 34.86 30.72 +3.59 +53.8 MalvernBc Q MLVF 13 28.20 21.00 3 24.80 28 24.95 24.55 +.10 -5.3 MamEngy n Q TUSK .13p 42.30 10.88 406 32.47 2329 38.84 31.48 -5.76 +65.4 ManTech Q MANT 1.00 1.6 21 64.90 37.02 110 63.94 528 64.10 61.83 +1.53 +27.4sManchUtd N MANU .36 1.5 2 22.95 16.05 27 23.65 121 23.90 22.10 +1.55 +19.4 ManhAssc Q MANH 34 54.21 39.10 331 53.59 1575 54.00 50.33 +2.65 +8.2 ManhBrCa Q LOAN .48 7.2 15 8.00 5.45 18 6.65 134 6.85 6.55 -.10 +11.9 Manitex Q MNTX 13.26 7.28 14 11.50 180 12.05 11.37 -.09 +19.8tManitowc rs N MTW 44.03 21.18 272 22.74 2231 23.33 21.18 -.19 -42.2 MannKd rs Q MNKD 6.96 .98 1092 1.07 6312 1.17 1.05 -.11 -53.9 Mannatech Q MTEX 2.00f 9.8 24 22.40 13.50 10 20.40 60 21.00 19.00 +2.30 +36.0tManngNap N MN .32 12.3 11 4.35 2.57 891 2.60 1123 2.75 2.57 -.15 -27.8 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 644 88.26 5128 90.00 86.35 -1.33 -30.0 Manulife g N MFC .88 22.16 17.73 1214 18.78 8832 18.85 18.15 +.56 -10.0 MarathnO N MRO .20 1.0 22.74 10.55 10455 19.83 52718 20.67 18.98 -.55 +17.1 MaraPat rs Q MARA 10.03 .82 663 .89 3223 .97 .83 -.07 -78.2 MarathPt s N MPC 1.84 2.4 11 83.33 49.30 3374 77.11 19926 81.74 76.22 -3.82 +16.9 MarchxB Q MCHX .50e 3.20 2.43 10 2.72 269 2.83 2.69 -.05 -1.3 MarcusMill N MMI 24 41.45 24.34 260 37.88 1027 38.27 37.50 -.23 +16.2sMarcus N MCS .60f 1.6 30 40.45 23.55 157 38.25 701 40.45 36.15 -1.55 +39.9tMarinSft rs Q MRIN 15.45 3.80 33 3.45 474 4.50 3.45 -.90 -68.5 MarPet Q MARPS .32e 8.2 8 4.85 2.83 1 3.92 15 4.12 3.84 +.10 +15.3 MarineP N MPX .40 2.2 33 23.19 12.00 21 18.54 80 19.29 18.49 -.48 +45.5 MarineMx N HZO 20 25.05 14.60 274 20.20 1236 20.35 18.85 +1.05 +6.9 MarinusPh Q MRNS 9.87 2.45 356 5.57 1773 6.19 5.43 -.29 -31.7 Markel N MKL 68 1226.95 995.30 11 1203.38 128 1216.66 1179.51 +17.64 +5.6 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 90 189.08 634 189.36 185.64 +2.61 -6.3 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 23 27.90 80 28.25 27.00 +.65 +24.6 MAR Q MAR 1.64f 1.3 28 149.21 96.90 2653 123.85 13234 123.88 119.32 +3.69 -8.8 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 200 120.56 1022 120.79 114.97 +3.37 -10.8 Marrone Q MBII 3.39 .85 160 1.79 1160 1.97 1.77 -.13 +62.7 MarshM N MMC 1.66f 2.0 23 87.89 76.68 916 84.00 9724 84.19 82.06 +.99 +3.2 MartenTr s Q MRTN .10 .4 34 29.60 15.60 122 22.60 877 22.85 21.90 +.08 +11.3 MartMM N MLM 1.76 .9 30 241.33 189.27 328 203.00 2824 205.00 199.51 +2.87 -8.2tMartinMid Q MMLP 2.00 16.7 19 18.30 11.75 223 11.95 1308 12.75 11.70 -.65 -14.6 MarvellTch Q MRVL .24 1.2 18 25.18 15.47 12337 19.78 43875 21.08 19.72 -1.13 -7.9 Masco N MAS .42 1.1 20 46.45 35.79 2162 38.75 12385 39.10 37.48 +.15 -11.8sMasimo Q MASI 48 114.02 80.69 238 113.81 1960 114.02 108.78 +4.18 +34.2 Masonite g N DOOR 13 75.95 58.40 87 67.60 669 68.30 63.00 -.50 -8.8 Mastec N MTZ 11 55.53 38.40 2136 43.30 13197 46.25 40.80 -3.65 -11.5 MastechD A MHH 24 22.00 8.48 12 20.65 55 20.95 19.36 +.78 +105.2 MasterCrd N MA 1.00 .5 47 214.28 129.00 2249 203.21 12587 204.60 199.50 +.56 +34.3 MatadorRs N MTDR 23 35.22 22.52 1029 30.59 6656 32.84 29.37 -2.13 -1.7 Match n Q MTCH 49 51.74 18.38 3081 47.83 16601 51.25 46.10 -2.99 +52.8 Materialise Q MTLS 16.50 11.23 30 13.01 224 13.28 12.60 -.08 +2.4 Materion N MTRN .42 .7 39 65.10 36.75 67 61.80 648 64.90 60.35 -2.40 +27.2 MatinasB n A MTNB 1.60 .32 188 .36 504 .40 .36 -.01 -69.0 MatlinPr n Q MPAC 10.09 9.70 8 10.02 523 10.07 9.99 +2.7 MatlinPr wt Q MPACW .51 .36 .44 +4.8 MatlnPrt un Q MPACU 12.00 10.00 63 10.75 66 10.80 10.69 +.09 +5.9 MatrixSv Q MTRX 20.65 9.60 198 20.15 928 20.38 18.90 -.10 +13.2 Matson N MATX .80 2.2 7 40.32 21.63 121 36.20 547 36.52 35.36 +.29 +21.3 Mattel Q MAT .60 3.9 19.21 12.21 3117 15.31 16742 16.06 15.00 -.41 -.5 Mattersight Q MATR 3.05 1.93 22 2.68 696 2.70 2.55 +.10 +4.9 MatthInt Q MATW .76 1.5 18 65.10 47.70 74 51.95 374 52.05 50.80 +.25 -1.6 MauiLand N MLP 24 18.80 9.95 18 13.60 101 14.20 12.95 +.45 -21.4 MaxarTc n N MAXR 1.48 4.0 67.30 35.82 220 37.15 1596 38.71 36.62 -.92 -42.2 MaximIntg Q MXIM 1.84f 3.1 25 74.94 43.43 2034 59.99 9344 62.22 59.02 -1.39 +14.7 Maximus N MMS .18 .3 19 72.71 58.89 270 65.09 1929 65.22 63.03 +1.81 -9.1 MaxLinear N MXL 13 28.06 15.39 1007 19.04 7727 19.51 18.73 +.64 -27.9 MaxwellT Q MXWL 6.61 3.24 680 3.63 4486 4.15 3.26 +.29 -37.0 MaysJ Q MAYS 21 47.00 35.30 3 38.30 11 40.25 36.20 -.20 -1.8 MazorRbt Q MZOR 76.56 35.80 815 44.57 3533 49.98 41.60 -5.15 -13.6 McClatch rs A MNI 11.04 5.75 2 9.34 25 9.94 9.00 -.40 +4.6sMcCorm vot N MKC/V 2.08f 1.7 125.00 93.63 0 125.85 4 125.85 120.62 +4.66 +25.2sMcCorm N MKC 2.08 1.6 19 125.85 93.70 630 126.40 3813 126.54 120.36 +5.40 +24.0 McDnlds N MCD 4.04 2.5 24 178.70 146.84 2527 161.15 15346 162.28 157.25 +2.47 -6.4 McGrathR Q MGRC 1.36 2.4 9 68.79 38.06 79 57.73 371 58.63 56.49 -.29 +22.9 McKesson N MCK 1.56f 1.2 11 178.86 122.63 1813 129.38 7801 130.58 122.95 +6.24 -17.0 McEwenM N MUX .01 .5 2.86 1.82 3427 1.91 18499 2.17 1.86 -.24 -16.2 Mechel pf N MTLp 1.34 .60 4 .84 54 .94 .78 +.04 -20.0tMechel rs N MTL 5.80 2.40 14 2.53 311 2.63 2.40 -.03 -51.9 MedalFin Q MFIN .20 3.4 6.34 2.08 192 5.90 978 6.29 5.74 -.39 +67.1 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.80 25.52 6 25.52 25.28 +.21 -4.9 Medequit n N MRT .84 8.1 12.05 9.67 126 10.32 903 10.54 9.80 +.57 -8.0sMedProp N MPW 1.00 6.7 17 14.92 11.82 2734 14.93 13493 14.94 14.32 +.55 +8.3 MedTrBill Q MTBC 5.44 1.32 263 4.77 832 4.77 4.19 +.38 +82.8 MedTBill pf Q MTBCP 2.75 10.2 27.99 22.21 4 27.00 32 27.12 26.74 +.40 +6.8 MediCo Q MDCO 41.57 24.45 338 39.85 3149 40.11 38.35 +1.32 +45.8 MediciNova Q MNOV 14.50 4.41 74 9.10 301 9.79 8.76 -.34 +40.6 Medidata Q MDSO 89 88.87 59.60 430 78.21 2169 80.67 76.85 +.58 +23.4 Medifast N MED 1.92 .9 92 229.20 49.81 140 211.10 948 215.82 205.79 +6.41 +202.4 MediWound Q MDWD 7.35 3.56 11 6.35 112 6.65 6.25 -.10 +42.7 MedleyCap N MCC .40m 10.5 6 6.55 3.35 511 3.80 1805 3.81 3.59 +.21 -27.2 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 0 25.17 7 25.17 24.82 +.28 -.3 MedleyC 21 N MCX 1.63 6.4 26.35 24.90 2 25.32 10 25.40 25.23 -.01 -1.9 Medley n N MDLX .22p 25.09 23.60 8 24.11 33 24.55 24.09 -.37 -2.7 Medley24 n N MDLQ 25.66 24.50 2 25.03 62 25.33 24.88 -.23 -.7 MedleyMgt N MDLY .80 14.7 7.15 3.10 476 5.45 1478 5.45 4.95 +.10 -16.2 Mednax N MD 12 63.04 40.56 1083 46.75 4713 48.69 46.41 -.99 -12.5 Medpace n Q MEDP 49 63.97 30.62 766 57.83 2725 59.20 56.54 -.87 +59.5sMedtrnic N MDT 2.00f 2.2 36 91.50 76.41 8878 90.60 30116 91.50 90.23 +12.2 MeetGrp Q MEET 4.89 1.84 801 4.02 3432 4.36 3.96 -.14 +42.6 MeiraGTx n Q MGTX 15.49 7.98 19 9.29 142 10.10 8.59 +.54 -38.1 MelcoResE Q MLCO .32e 1.4 71 32.95 19.99 2484 22.10 18707 23.24 20.46 -.48 -23.9tMelinta rs Q MLNT 18.20 4.10 1914 4.15 3778 5.10 4.00 -.70 -73.7 Mellanox Q MLNX 72 90.45 42.25 379 79.80 1522 82.70 77.10 -1.00 +23.3 MelroseBn Q MELR .34e 25 20.50 17.60 3 19.75 3 19.75 19.75 +.05 -1.3 MenloTh n Q MNLO 39.86 6.99 126 7.71 645 8.91 7.53 -.20 -73.1 Menus n Q MRUS 26.74 13.30 67 19.10 269 20.36 18.05 +.29 -1.5 MercadoL Q MELI .60 .2 417.91 217.06 860 324.20 3749 371.95 321.57 -48.15 +3.0 MercBank Q MBWM .96f 2.7 16 38.47 28.92 31 35.77 138 36.07 34.85 +.30 +1.1 MercerIntl Q MERC .50 2.9 15 18.75 10.45 182 17.25 1074 17.95 17.10 -.40 +20.6 MerchBcp n Q MBIN .24 .9 29.15 16.27 31 26.77 204 26.94 25.36 +1.17 +36.0sMerck N MRK 1.92 2.8 26 69.00 52.83 7843 69.06 55928 69.24 66.07 +2.99 +22.7 MercGn N MCY 2.50 4.7 47 60.19 41.41 97 52.81 620 53.16 51.76 +.45 -1.2 MercSys Q MRCY 64 55.00 30.11 463 50.06 1626 50.86 47.71 +.49 -2.5 Meredith N MDP 2.18 4.3 12 72.25 47.30 277 50.70 2035 51.70 48.30 +1.00 -23.2 MeridBcp Q EBSB .20 1.1 24 21.85 16.95 203 18.20 680 18.50 18.00 -.20 -11.7 MeridnBk n Q MRBK 21.37 16.56 4 17.31 8 17.61 17.28 -.09 -13.4 MeridBio Q VIVO .50 3.4 24 17.10 13.50 259 14.90 708 15.05 14.65 -.10 +6.4 MeritMed Q MMSI 56 61.18 36.21 209 56.65 1219 56.90 54.20 +1.90 +31.1 Meritage N MTH 11 55.50 38.80 207 41.90 1271 42.95 41.25 -1.10 -18.2 Meritor N MTOR 6 29.54 17.28 447 21.58 3161 21.65 20.69 +.19 -8.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 30 25.97 125 26.09 25.75 -.13 -.4 ML CZN46 N PIY 2.09 12.8 26.88 11.66 4 16.28 10 16.50 15.76 +.55 +10.7 MLRRD29 N PYS 1.58 9.3 23.00 15.98 22 16.96 75 16.96 16.26 +.66 -16.2 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.94 6 22.10 21.94 -.07 +4.7 MLIdxPl33 A IPB 1.51 5.4 29.00 26.50 1 27.79 4 27.79 27.01 +.44 +.3 MerrimP rs Q MACK 1 15.40 4.71 59 5.27 280 5.38 4.95 -.11 -48.6 Mersana n Q MRSN 23.96 8.76 158 12.17 1781 13.24 12.00 -.70 -25.9tMesaAir n Q MESA 12.00 11.05 296 11.74 1688 11.93 11.05 -.01 -.1 MesaLabs Q MLAB .64 .3 224.95 122.35 7 203.00 56 207.15 198.35 -.30 +63.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.00 1 14.37 10 14.45 14.15 +.02 -22.1 Mesab N MSB 1.49e 30.92 14.72 36 27.50 181 28.30 26.55 -.75 +9.3 Mesoblast n Q MESO 7.79 4.74 413 6.30 538 6.50 5.65 +7.9 MetaFincl Q CASH .52 .6 18 117.98 60.70 51 86.85 363 90.95 84.95 -3.05 -6.3 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 214 70.55 1760 73.85 68.15 -1.35 +16.5 Methode N MEI .44 1.1 26 48.44 36.75 108 39.95 527 40.00 38.45 +.75 -.4 MetLife N MET 1.68 3.7 10 55.91 43.09 5159 45.94 27148 46.08 44.16 +1.29 -9.1 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 20 25.28 90 25.30 25.11 +.12 +1.8 MetroBkH n N MCB 55.00 36.35 23 46.44 96 47.12 45.23 +.02 +10.3 MettlerT N MTD 39 697.26 540.24 93 564.74 582 578.59 552.87 -7.46 -8.8 MexcoEn A MXC 14.49 3.00 3 5.02 145 5.49 4.82 -.36 +27.7 MexEqt N MXE 1.62e .1 12.09 9.50 12 11.11 39 11.38 10.83 +.04 +8.3 MexicoFd N MXF .60 3.8 18.08 14.03 18 15.75 97 16.21 15.57 -.16 sMKors N KORS 22 74.07 41.47 2039 72.98 10672 74.07 70.78 +.31 +15.9 Michaels Q MIK 11 27.87 17.66 1890 20.34 8322 20.67 19.95 +.09 -15.9 MicrFoc n N MFGP 36.21 12.67 719 16.24 4563 16.31 15.57 +.15 -51.7tMicrobot rs Q MBOT 1.52 .52 81 .58 515 .63 .52 -.05 -43.1 Microchp Q MCHP 1.46f 1.8 85 104.20 78.33 4564 83.01 34587 88.60 79.76 -4.40 -5.5 MicrSol n A MICR 4.00 2.88 4 3.39 97 3.65 3.25 +.09 -3.1 MicronT Q MU 5 64.66 28.72 34304 47.11 186010 52.06 45.62 -4.26 +14.6 Microsoft Q MSFT 1.68 1.6 51 111.15 71.70 18051 107.58 133991 109.75 106.69 -1.00 +25.8sMicroStr Q MSTR 25 143.81 122.16 209 139.53 480 143.81 138.51 -1.93 +6.3 Microvisn Q MVIS 3.25 .89 446 .96 3048 1.04 .91 -.07 -41.3 MidPenn Q MPB .60 2.0 16 37.90 26.85 4 30.60 40 31.05 29.45 -.40 -7.6 MidAApt N MAA 3.48 3.4 19 110.24 85.16 332 103.09 1782 103.15 99.71 +3.24 +2.5 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 65.30 1 65.34 65.30 -.04 -3.0 MidConEn Q MCEP 2.52 .92 34 1.50 284 1.58 1.43 -.04 +27.1 Midatech n Q MTP 2.65 .45 5 .61 75 .74 .52 +.09 -27.8 Middleby Q MIDD 22 138.89 98.06 475 115.89 3166 116.71 113.66 -.41 -14.1 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.20 1 50.45 11 50.85 50.25 +.03 +4.7sMdsxWatr Q MSEX .90 1.9 29 48.16 33.96 45 47.34 233 48.16 44.23 +2.40 +18.6 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 38 34.63 222 35.23 34.22 +.19 +6.6 MidsthBcp N MSL .28m 1.9 15.40 11.05 120 14.85 689 15.20 13.55 +1.20 +12.1tMidstPet N MPO 19.04 11.26 73 11.55 318 12.72 11.26 -1.04 -30.3 MidWOne Q MOFG .78 2.3 18 37.94 30.56 18 33.50 74 33.51 32.31 +.92 -.1 Milacron n N MCRN 22.62 15.09 269 19.76 1006 19.93 19.20 +.10 +3.2 MilestnSci A MLSS 1.60 .64 3 .75 32 .84 .75 -.08 -36.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 296 37.30 1079 38.30 37.00 -.65 -6.9 MHowHiInc N HIE 1.39 11.0 14.17 10.93 87 12.67 303 12.69 12.47 +.10 +1.6 MillerInds N MLR .72 2.6 16 29.40 23.90 24 27.60 90 28.69 27.25 -.50 +7.0 Mimecast n Q MIME 46.87 25.12 189 38.22 1782 41.14 37.26 -.76 +33.3 MiMedx Q MDXG 17 18.25 3.01 2865 3.89 16784 4.68 3.38 -.40 -69.2 Mind CTI Q MNDO .30e 13.9 10 2.55 2.08 44 2.16 105 2.16 2.11 +.02 -12.3 Mindbody n Q MB 45.50 21.57 541 36.30 2600 36.48 34.35 +.15 +19.2 MinTech N MTX .20 .3 16 80.80 62.55 99 67.00 604 69.05 64.95 -2.05 -2.7 MinervaN Q NERV 9.25 4.80 262 8.90 877 9.25 8.18 +.45 +47.1 Miragen rs Q MGEN 11.30 5.01 83 6.06 443 6.30 5.54 +.18 -41.9 MiratiTher Q MRTX 65.35 4.65 383 59.95 1590 61.20 55.40 +1.45 +228.5 Misonix Q MSON 18.25 8.25 5 17.25 74 17.75 17.00 -.10 +82.5 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.29 5 25.36 25.13 +.01 -1.5 Mistras N MG 34 23.83 17.00 89 21.81 247 22.58 21.66 -.57 -7.1 Mitcham Q MIND 4.57 2.82 46 3.98 83 4.15 3.69 -.12 +25.6 Mitchm pfA Q MINDP 2.25 9.6 24.60 22.34 0 23.50 14 23.75 23.20 -.29 +1.1 MitekSys Q MITK 23 10.55 7.00 192 8.65 933 8.75 8.43 -.05 -3.4 MitelNet g Q MITL 11.31 7.13 1869 10.95 9574 11.01 10.90 -.01 +33.0 MitsuUFJ N MUFG 8.11 5.49 493 6.05 5475 6.05 5.77 +.11 -16.8 MiX Tele N MIXT .22e 21.00 8.53 89 15.00 796 16.72 14.87 -1.71 +17.6 MizuhoFn N MFG 4.00 3.28 287 3.50 1803 3.52 3.43 +.01 -3.8 MobileMini Q MINI 1.00 2.2 37 50.40 28.10 72 44.50 1210 45.95 43.40 -1.45 +29.0tMobileTele N MBT .53e 7.1 12.80 7.35 2305 7.50 16375 7.71 7.35 -.10 -26.4 MobileIron Q MOBL 5.30 3.20 115 4.95 1610 5.05 4.85 -.03 +26.9 Model N N MODN 20.33 13.07 172 16.05 977 17.35 15.80 -1.30 +1.9 ModMed n Q MMDM 10.24 9.70 10.01 215 10.03 10.01 -.01 +2.1 ModMed rt Q MMDMR .55 .30 80 .50 192 .53 .48 +.05 +28.2 Modine N MOD 12 25.75 15.45 196 17.30 1043 17.70 17.10 -.05 -14.4 Moelis&Co N MC 1.88f 3.2 44 67.65 37.75 267 58.05 2146 58.60 57.05 +.35 +19.7 Mohawk N MHK 14 286.85 177.00 690 190.06 4910 191.17 180.45 +7.74 -31.1 MolecTemp Q MTEM 13.25 4.61 34 5.20 328 5.37 4.80 -.13 -48.1 Moleculin n Q MBRX 3.34 1.50 53 1.62 313 1.68 1.60 -.03 -12.9sMolinaHlth N MOH 135.42 56.68 1545 134.83 5681 135.82 129.62 +5.82 +75.8 MolsCoor A N TAP/A 1.64 2.3 7 91.63 58.93 72.05 2 72.45 67.45 +1.05 -14.2 MolsCoorB N TAP 1.64 2.4 11 91.74 58.75 1477 68.56 10340 69.05 64.58 +3.10 -16.5 Momenta Q MNTA 32.20 11.85 594 27.60 2295 28.18 25.00 +1.63 +97.8 Momo Q MOMO 54.24 22.49 4283 38.15 27780 42.35 34.80 -4.13 +55.8 MonakGp n Q MKGI 5.07 1.74 6 2.19 27 2.25 2.00 +.10 -55.9 MonarCas h Q MCRI 31 49.63 33.58 376 46.57 674 47.71 44.81 +.68 +3.9 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 6295 42.71 30510 42.83 41.54 +.77 -.2tMoneyGrm Q MGI 17.07 5.71 405 6.24 2097 6.29 5.71 +.21 -52.7sMngDB A n Q MDB 65.94 24.62 433 64.75 2891 65.94 62.03 +1.65 +118.2 MonRE N MNR .68 4.0 26 18.45 13.87 292 16.91 1412 16.99 16.55 +.16 -5.0 MonRE pfC N MNRpC 1.53 6.4 25.50 22.82 11 23.98 82 24.22 23.75 +.19 -4.2 MonPwSys Q MPWR 1.20 .9 94 142.91 95.50 249 140.72 1536 142.48 138.00 +1.30 +25.2 Monotype Q TYPE .46 2.2 50 26.75 18.08 876 21.15 1754 21.55 20.70 -12.2sMonro Q MNRO .80 1.1 37 71.85 43.98 204 70.35 1198 71.85 68.30 +.40 +23.5 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 40 13.60 257 13.90 13.58 -.13 -1.1 MonstrBv s Q MNST 43 70.21 47.61 1558 62.17 10899 62.28 60.04 +1.47 -1.8 Moodys N MCO 1.76 1.0 37 187.98 128.17 593 171.50 3198 172.47 168.64 +.95 +16.2 Moog A N MOG/A 1.00 1.3 20 93.93 71.56 49 77.66 424 77.73 74.71 +2.51 -10.6 MorgStan N MS 1.20f 2.5 11 59.38 43.84 5854 48.37 44690 48.61 47.02 -.02 -7.8 MorgSt pfE N MSpE 1.78 6.3 29.98 27.88 12 28.38 88 28.40 28.15 +.16 -2.0 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 18 27.86 144 27.86 27.52 +.26 -2.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 32 27.04 198 27.05 26.91 +.09 -2.9 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 6 26.14 82 26.17 25.94 +.18 -2.1 MorgSt pfK N MSpK 27.72 25.54 17 26.05 237 26.06 25.93 +.07 -3.9tMS Asia N APF .14e .8 19.99 16.20 11 16.73 57 16.83 16.20 -.16 -9.1 MS China N CAF 13.33e 27.79 20.47 188 21.31 714 21.65 20.79 -.30 -8.9 MS CushHi N MLPY 1.28e 18.7 8.00 6.09 0 6.83 2 6.84 6.65 -.24 -3.3 MS EMD N MSD .57e 6.5 10.27 8.55 78 8.71 723 8.86 8.64 -12.7tMSEMDDbt N EDD .80m 11.9 8.33 6.61 130 6.74 1049 6.81 6.61 -.04 -12.5tMSEmMkt N MSF .05e .3 19.86 15.47 22 15.77 94 16.21 15.47 -.43 -11.9 MS India N IIF .04e 35.14 25.40 48 26.74 164 26.78 26.08 -.08 -19.3tMSJCP97 N HJV 1.75 17.1 16.67 10.00 13 10.21 119 12.35 9.96 -2.14 -17.3 MkVRMB N CNY 49.16 40.13 42.76 0 -.6 MkVRupee N INR .20p .5 45.42 39.21 40.00 0 40.00 40.00 -4.13 -8.4 MSDLEur N URR 21.49 16.65 17.23 1 17.23 16.70 -.73 -5.0sMSDSEur N DRR 57.08 44.20 56.95 4 57.08 56.54 +.65 +17.6 MorgSt pfA N MSpA 1.01e 4.3 23.76 21.49 43 23.52 241 23.60 23.11 +.22 +3.9 Mornstr Q MORN 1.00 .7 31 140.61 79.54 87 137.06 393 137.39 131.86 +4.89 +41.3 MosaicAc n N MOSC 9.90 9.49 20 9.85 86 9.85 9.71 +.14 +1.5 Mosaic N MOS .10 .3 46 32.32 19.23 3393 29.63 19684 31.42 29.47 -1.86 +15.5 MoSys rs Q MOSY 2.23 .61 512 .85 7383 1.10 .76 -.11 -23.4 MotifBio n Q MTFB 13.75 6.84 0 8.90 36 8.90 7.90 +.80 -17.7 MotifBi un Q MTFBW 9.94 1.61 4.40 +14.9 MotorcarP Q MPAA 30 30.16 18.09 188 24.75 1104 24.96 23.35 +.72 -1.0 MotrlaSolu N MSI 2.08 1.7 23 125.31 82.86 897 122.99 4382 123.68 119.29 +1.98 +36.1 MotusGI n Q MOTS 10.66 3.75 4 5.46 125 6.07 5.25 -.53 +24.7tMtnPDia g Q MPVE .04p 3.70 1.85 30 2.01 263 2.25 1.85 -.14 -26.8 Movado N MOV .80 1.6 53.73 21.50 105 49.60 511 51.90 48.00 -1.15 +54.0tMoxian n Q MOXC 4.00 1.42 19 1.36 68 1.71 1.28 -.25 -64.7 MudrickC n Q MUDS 9.94 9.55 9.63 22 9.66 9.63 -.04 +.4 MudrcC un Q MUDSU 10.35 9.98 10.30 46 10.31 10.20 +.03 +3.0 Mueller N MLI .40 1.3 23 37.57 25.26 546 31.73 1347 32.21 30.95 -.33 -10.4 MuellerWat N MWA .20 1.7 33 12.99 9.59 1286 11.74 4124 11.80 11.53 +.04 -6.3tMultiColor Q LABL .20 .3 16 89.70 58.65 126 60.50 667 67.50 57.76 -6.90 -19.2 MurphO N MUR 1.00 3.4 35.98 22.21 1180 29.46 8197 31.45 29.14 -1.60 -5.1 MurphUSA N MUSA 17 89.69 61.05 292 87.22 1603 87.82 83.57 +3.10 +8.5 MustBio n Q MBIO 13.35 5.87 39 6.18 267 6.59 5.91 -.23 -48.5 MutualFst Q MFSF .72 1.9 19 40.50 33.70 6 38.30 25 38.75 37.70 +.30 -.6 MySize n Q MYSZ 3.58 .57 122 .76 2133 .90 .73 -.05 +17.6 MyersInd N MYE .54 2.5 44 24.60 17.45 121 21.95 484 22.00 21.10 +.25 +12.6 Mylan NV Q MYL 8 47.82 29.39 3224 38.15 31035 39.52 37.24 +.94 -9.8 MyndAnaly Q MYND 5.05 1.15 123 1.35 322 1.58 1.28 +.04 -60.3 MyoKard n Q MYOK 63.00 32.80 156 56.50 1366 60.40 54.30 -3.30 +34.2 Myomo n A MYO 11.40 1.74 31 1.93 421 2.18 1.88 -.13 -48.5 Myovant n N MYOV 25.54 9.92 101 21.00 303 21.88 20.58 -.31 +66.1 MyriadG Q MYGN 20 44.87 27.23 514 41.67 2492 42.49 40.93 -.86 +21.3N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 96 40.64 472 40.71 39.28 +1.21 +10.4 NCI BldSy N NCS 16 23.35 13.05 470 14.55 3623 14.90 13.98 -.20 -24.6 NCR Corp N NCR 24 38.68 26.00 1099 27.68 5917 28.31 26.60 -.24 -18.6 NCS Mltst n Q NCSM 24.85 12.57 110 16.06 385 16.87 15.44 -.20 +9.0 NETgear Q NTGR 78.30 44.10 280 68.20 1309 68.75 65.35 +.80 +16.1 NF EngSv Q NFEC 7.19 .76 232 5.54 1552 6.75 3.65 -.79 +470.9 NGL EnPt N NGL 1.56 11.9 17.65 8.58 1031 13.15 4393 13.40 12.65 -6.4 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 6 24.60 51 24.67 24.40 +.10 +.8 NI Hldg n Q NODK 18.62 15.72 6 16.62 23 16.87 16.41 -.05 -2.1 NIC Inc Q EGOV .32 1.9 22 18.90 12.65 448 17.05 1762 17.15 16.10 +.65 +2.7 NICE Ltd Q NICE .64 .6 36 116.05 73.65 146 110.39 1155 113.59 108.67 -.17 +20.1 NII Hldg n Q NIHD 7.29 .22 1096 5.46 7142 5.61 5.09 +.08 +1187.7 NL Inds N NL 6 16.05 6.95 17 7.65 93 8.45 7.39 -.80 -46.3 nLIGHT n Q LASR 43.63 22.14 231 32.51 898 35.73 32.13 -1.79 +20.6 NMI Hldg h Q NMIH 15 22.50 10.10 319 21.65 1706 22.17 21.35 +.05 +27.4 NN Inc Q NNBR .28 1.5 19 32.90 18.05 97 18.95 921 19.85 18.50 -.75 -31.3 NRG Egy N NRG .12 .4 55 35.17 22.90 4136 33.95 21863 34.18 32.42 +.16 +19.2 NRG Yld A N NYLD/A 1.12f 5.7 40 19.91 15.30 262 19.70 1153 19.76 18.91 +.64 +4.5 NRG Yld C N NYLD 1.28f 6.4 27 20.15 15.55 686 19.90 3064 19.95 18.90 +.90 +5.3 NTN Buzz rs A NTN 8.40 3.01 8 5.25 39 5.84 4.99 -.04 +24.7 NV5 Global Q NVEE 29 91.55 40.01 56 83.75 379 85.90 81.35 -.90 +54.7 NVE Corp Q NVEC 4.00 3.4 44 135.00 68.50 13 116.67 99 120.00 112.45 -.04 +35.7tNVR N NVR 17 3700.00 2606.85 37 2627.75 156 2724.45 2598.90 -95.72 -25.1 nVent El n N NVT 29.84 21.00 412 27.30 2559 28.17 26.21 -.65 +20.2tNXP Semi Q NXPI 33 125.93 86.67 5821 89.77 44828 94.69 86.67 -4.79 -23.3 Nabors N NBR .24 4.0 8.87 5.32 8191 5.99 51071 6.55 5.76 -.48 -12.3 Nabriva n Q NBRV 14.10 2.33 225 2.58 1851 2.75 2.49 -.08 -56.9 NACCO N NC .66 1.9 4 92.60 23.80 21 34.30 60 36.60 34.00 -1.95 -8.9 NamTai N NTP .28 2.8 37 13.90 9.73 22 10.05 168 10.50 10.05 -.40 -19.9 NanoDim n Q NNDM 5.99 1.21 92 1.89 418 2.07 1.76 -.16 -38.4 NanoString Q NSTG 16.75 5.87 107 14.00 936 14.61 13.61 +87.4 NanoVib n Q NAOV 5.00 3.68 4.75 32 4.98 4.53 +.12 +1.5tNanoViric A NNVC 1.43 .27 65 .33 400 .35 .27 -.01 -63.0sNanomtr Q NANO 32 48.26 22.08 538 40.40 5416 48.26 39.79 -1.43 +62.1tNantHlth n Q NH 5.26 2.22 50 2.33 652 2.90 2.22 -.50 -23.6 NantKwst n Q NK 6.83 2.66 37 3.18 439 3.25 2.96 +.03 -29.2 Napco Q NSSC 40 17.45 7.40 45 14.75 184 15.65 14.15 -.90 +68.6 Nasdaq Q NDAQ 1.76 1.9 24 96.19 71.65 526 93.04 2994 93.35 91.50 +.92 +21.1sNatera n Q NTRA 26.21 8.60 400 25.22 2844 26.21 23.76 +180.5 Nathans s Q NATH 1.00a 1.1 56 107.05 54.25 13 88.60 60 90.70 86.75 +.75 +17.4 NatAmUnv Q NAUH .18 19.8 2.32 .76 2 .91 39 1.14 .91 -.08 -35.9 NatBkHldg N NBHC .56f 1.4 29 40.98 30.25 154 40.54 554 40.82 40.04 +.15 +25.0 NatlBnksh Q NKSH 1.19e 2.5 23 49.75 36.75 5 46.80 31 47.15 45.45 +.70 +3.0 NatlBevrg Q FIZZ 1.50e 36 129.82 83.78 170 116.93 698 117.31 109.54 +5.83 +20.0sNatCineM Q NCMI .68 7.7 88 9.30 5.09 320 8.83 2836 9.30 8.56 +.34 +28.7 NatlCmce n Q NCOM 22 48.60 38.03 55 44.50 310 45.10 42.13 +.45 +10.6 NatEnrSv n Q NESR 11.73 9.51 0 11.19 24 11.19 10.22 -.02 +12.5 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 771 56.69 2423 57.40 54.61 +1.48 +3.2 NatGenHld Q NGHC .16 .6 20 28.25 16.21 85 27.64 748 28.02 27.29 -.13 +40.7 NatGnH pfA Q NGHCP 1.88 7.4 26.34 22.77 5 25.31 11 25.38 25.20 -.05 +.2 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 11 25.00 95 25.16 24.96 -.20 -.2 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 13 24.99 111 25.28 24.96 -.29 -.2 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 4 25.62 14 25.89 25.61 -.26 +.8 NatGrid N NGG 2.89e 5.4 65.60 51.44 579 53.65 3018 53.68 52.07 +1.00 -8.8 NtHlthInv N NHI 4.00 5.1 18 81.60 62.71 109 78.94 642 79.00 76.05 +2.57 +4.7sNHltcre A NHC 1.92f 2.5 28 77.34 57.00 25 75.80 151 77.34 73.04 +2.94 +24.4 NatlHld rs Q NHLD 6.26 2.08 0 3.34 24 3.50 3.18 -.03 +1.2 NatInstrm Q NATI .92 2.1 55 53.57 38.70 359 44.86 2387 45.19 43.80 +.48 +7.8 NOilVarco N NOV .20 .5 49.08 29.90 1802 43.84 11698 45.95 43.36 -2.00 +21.7sNatPresto N NPK 1.00a .7 18 137.00 88.80 57 135.50 232 137.00 124.25 +11.00 +36.2 NatResrch Q NRC .68f 1.8 74 41.99 26.35 19 37.90 174 38.08 37.20 +1.6 NatRetPrp N NNN 2.00f 4.4 21 46.11 36.25 835 45.93 4840 45.93 44.76 +1.02 +6.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.40 7 24.80 27 24.85 24.69 +.17 -3.0 NtRetP pfF N NNNpF 1.30 5.5 25.58 21.97 40 23.77 114 23.97 23.67 -.03 -5.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 15.50 4 16.46 13.52 -.70 -5.2 NatlStor n N NSA 1.16f 4.0 95 32.28 21.17 323 29.30 1749 29.33 28.16 +.78 +7.5 NtStorAf pfA N NSApA 26.30 23.57 2 24.99 34 25.01 24.88 +.05 -4.0sNatlVis n Q EYE 46.00 27.19 549 40.46 5625 46.00 39.07 -4.44 -.4 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 14 327.11 46 335.00 324.38 -5.18 -1.2 NatxIntV n N MVIN 47.10 43.04 1 43.98 1 44.01 43.75 -.52 -1.3 NaturlAlt Q NAII 9 12.15 9.20 3 9.80 23 10.00 9.80 -.10 -4.9tNatGsSvcs N NGS 63 29.55 21.15 28 21.50 100 22.55 21.15 -.90 -17.9sNatrlGroc N NGVC 48 19.98 4.79 133 18.77 857 19.98 17.53 +.30 +110.2 NatHlTr n Q NHTC .56f 2.2 6 26.11 14.15 91 24.89 329 25.30 23.85 +.89 +63.9 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 12 31.70 130 31.85 30.85 +.15 +21.9 NaturesSun Q NATR .40 4.5 13.80 7.55 6 8.90 68 9.50 7.85 -.10 -22.9 NatusMed Q BABY 53 43.60 28.00 148 36.45 1048 37.90 35.15 +.95 -4.6 Natuzzi N NTZ 2.65 1.41 11 1.54 36 1.60 1.45 -.03 -3.8 Nautilus N NLS 17 17.55 11.30 246 14.75 1163 14.88 13.45 +.85 +10.5tNavideaBio A NAVB .68 .13 2312 .18 5380 .22 .13 +.04 -49.3 Nav43 Q JSM 1.50 6.4 25.00 20.21 6 23.55 70 23.55 22.80 +.14 -.9 Navient Q NAVI .64 4.8 7 15.61 11.48 989 13.36 12908 13.49 12.91 +.12 +.3 NavigCons N NCI 21 25.85 14.62 265 23.57 1485 24.75 23.36 -.60 +21.4 NavigatrH N NVGS 13.55 9.25 52 12.10 502 12.35 11.75 +.10 +22.8sNavgGp s Q NAVG .28 .4 22 66.15 45.80 70 65.20 541 66.15 60.35 +4.10 +33.9tNaviosAcq N NNA .08 15.6 1.39 .46 144 .51 1866 .57 .46 -.05 -53.8 Navios pfG N NMpG 2.19 16.6 19.99 10.18 2 13.22 18 14.27 13.04 -1.28 -18.4 Navios N NM 1.90 .68 140 .83 2052 .89 .80 -.04 -30.8 NavMH pfH N NMpH 2.16 16.6 18.89 10.27 0 13.00 19 14.25 13.00 -1.25 -20.3tNavMMid N NAP 2.00f 62.5 10.40 3.25 88 3.20 307 3.40 3.15 -.13 -66.4 NaviosMar N NMM .08 4.0 7 2.62 1.61 316 2.00 3278 2.03 1.93 -15.3 Navistar N NAV 28 47.73 29.53 345 42.82 2309 43.02 40.15 +1.41 -.1sNebulaAc n Q NEBU 11.52 9.65 9.67 1 11.52 9.67 -.83 +.2 NeenahP N NP 1.64 1.8 20 95.40 75.50 60 89.60 311 89.95 87.05 +1.86 -1.2 NektarTh Q NKTR 111.36 17.51 1557 60.03 14348 61.75 56.27 +.28 +.5 Nelnet N NNI .64 1.1 12 64.00 44.02 28 56.67 188 58.32 55.81 -.35 +3.5 Nemaura n Q NMRD 6.80 2.08 42 2.28 203 2.48 2.10 +.00 -60.3 Neogen s Q NEOG 70 84.99 48.55 172 84.12 693 84.84 82.65 +.52 +36.4 NeoGenom Q NEO 15.00 7.08 307 12.67 2774 12.85 12.39 +.17 +43.0 NeonTh n Q NTGN 16.23 10.21 26 11.92 161 12.40 11.46 -.17 -20.5 Neonode Q NEON 1.42 .30 31 .31 285 .37 .31 -.04 -58.0 NeoPhoton N NPTN 9.00 4.56 505 8.66 3796 8.90 8.13 +.04 +31.6 NeosTher n Q NEOS 13.15 5.30 273 5.70 1269 6.30 5.30 -.55 -44.1 Neovasc g Q NVCN 1.89 .03 5646 .03 49056 .04 .03 -.00 -94.3 NeptuneT g Q NEPT 7 4.46 .70 532 3.05 4807 3.21 2.65 +.26 +29.2 Net1UEPS Q UEPS 8 13.20 8.05 164 8.79 1035 9.21 8.56 -.37 -26.1 NetElem rs Q NETE 33.51 2.56 69 6.87 493 7.80 6.75 -.22 -38.3 NetApp Q NTAP 1.60 2.0 31 83.60 37.55 2598 81.16 21647 83.03 78.40 -.79 +46.7tNetEase Q NTES 1.94e .9 8 377.64 195.37 1440 206.63 9420 224.65 195.37 -18.04 -40.1 Netflix s Q NFLX 423.21 164.23 10370 316.78 42752 347.19 312.96 -29.09 +65.0 Netlist h Q NLST 1.05 .10 3400 .12 14410 .13 .10 +.01 -60.1 NtScout Q NTCT 23 34.05 23.15 426 25.60 1832 26.25 25.10 -.45 -15.9 Netshoes n N NETS 19.83 1.84 10 2.30 283 2.89 2.15 -.23 -70.9 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 13 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 64

NetSolTch Q NTWK 32 6.60 3.09 18 5.70 132 5.95 5.65 -.20 +21.0 Netw1Tch A NTIP .10 3.9 8 4.60 2.25 8 2.55 185 2.80 2.36 -.25 +6.3 NBCAInt A NBW .74 5.9 14.61 12.48 22 12.57 83 12.62 12.51 +.02 -7.6 NeuB HYld A NHS .96 8.8 12.35 10.76 55 10.88 309 10.90 10.76 +.01 -7.5 NBIntMu A NBH .90 6.6 15.90 13.37 33 13.54 234 13.61 13.42 +.04 -8.5 NB MLP N NML 1.26 14.1 8.93 NBNYInt A NBO .58 5.0 13.05 11.41 8 11.61 25 11.64 11.55 +.02 -4.5 NBRESec A NRO .36 7.0 5.70 4.29 89 5.17 1083 5.18 5.05 +.02 -6.5 Neuralst rs Q CUR 3.09 .88 20 1.18 259 1.25 1.11 -.07 -31.4 NeurMx rs Q NURO 2.96 1.11 24 1.26 355 1.27 1.19 +.05 -27.1 Neurcrine Q NBIX 120.90 50.88 522 114.62 3559 119.45 111.46 -3.84 +47.7sNeuronet n Q STIM 36.00 23.95 90 31.27 439 36.00 28.00 -2.24 +12.6 Neurotrpe h Q NTRP 11.93 3.40 30 9.50 149 10.00 8.83 -.10 +34.9 NevGCas A UWN 25 2.86 1.80 37 2.25 134 2.34 2.11 -.01 -15.7 NevroCorp N NVRO 94.34 35.41 430 62.00 2049 64.78 60.85 -2.23 -10.2 Nevsun g A NSU .04 1.1 3.89 1.98 1091 3.68 3926 3.80 3.62 -.07 +50.8 NewAgeB n Q NBEV 5.14 1.56 578 1.66 2909 2.00 1.65 -.14 -23.5 NewAmHi N HYB .78a 9.2 10.20 8.35 34 8.50 209 8.57 8.48 +.06 -9.6 NewConcEn A GBR 42 12.75 1.16 85 2.09 590 2.48 2.03 -.31 +34.1tNE Realty A NEN 1.00 1.5 2 75.25 64.50 1 66.00 2 66.00 64.50 -.20 -10.0tNwGold g A NGD 4.25 .98 5131 1.00 24847 1.15 .98 -.12 -69.6tNewHome N NWHM 9 13.55 8.38 115 8.40 421 9.02 8.33 -.60 -33.0tNwIreland N IRL 2.15e 1.5 14.11 10.62 6 10.76 31 10.97 10.62 -.21 -14.1 NJ Rscs s N NJR 1.09 2.3 15 47.60 35.55 253 46.95 1637 47.30 45.30 +1.40 +16.8tNewLink Q NLNK 19.30 2.65 696 2.72 3157 3.11 2.65 -.29 -66.5 NewMedia N NEWM 1.48 9.4 28 19.10 13.25 1090 15.79 3443 16.38 15.50 +.10 -5.9 NwMtnFin N NMFC 1.36 9.7 10 14.50 12.05 146 13.95 982 14.10 13.73 +3.0 NewOriEd N EDU .40e 40 108.40 74.66 1094 83.37 6506 86.67 81.46 -3.62 -11.3 NewRelic N NEWR 114.78 45.12 585 100.49 2811 107.23 99.46 -5.28 +73.9 NewResid N NRZ 2.00 10.9 6 18.74 15.24 1800 18.33 8542 18.34 18.03 +.27 +2.5 NewSenInv N SNR .52m 8.0 12 9.64 6.10 956 6.52 3868 6.56 6.31 +.11 -13.8 NY&Co N NWY 5.55 1.50 228 5.05 1091 5.23 4.58 +.38 +76.6 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 2329 10.85 15586 10.90 10.54 +.24 -16.7 NY Cmt pfA N NYCBpA 30.39 26.12 20 27.18 78 27.18 26.71 +.39 -5.0 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 5 49.44 20 49.75 49.18 +.19 -2.5 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 2289 6.31 11347 6.31 6.18 +.05 +2.3 NYMtT pfB Q NYMTP 1.94 8.0 25.50 18.66 2 24.29 13 24.40 24.18 +.12 -4.0 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 4 24.38 10 24.50 24.20 -.08 -.5 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 9 24.10 70 24.18 23.98 +.11 -2.4 NY REIT rs N NYRT 4.85c 18.93 15.04 52 18.22 309 18.29 18.00 +.09 NY Times N NYT .16 .7 26.85 16.95 1525 23.20 17328 23.33 22.40 +.55 +25.4sNewatrTc n Q NEWA 28.20 7.73 203 27.50 1029 28.38 21.28 +5.46 +192.9 NewellRub N NWL .92f 4.3 6 50.90 20.21 6598 21.50 52369 21.65 20.26 +.68 -30.4 NewfldExp N NFX 13 35.20 22.72 2271 26.36 12119 27.96 25.26 -1.52 -16.4tNewmrkGp Q NMRK 18 15.62 12.06 92 12.57 929 13.00 12.06 -.29 -12.5 NewMarket N NEU 7.00 1.8 21 437.63 358.33 60 392.72 244 395.97 374.00 +14.36 -1.2tNewmtM N NEM .56 1.7 24 42.04 31.55 9375 32.06 41245 35.72 31.45 -3.54 -14.6 NewpkRes N NR 11.65 7.30 353 9.95 2779 10.60 9.60 -.60 +15.7 NewsCpA Q NWSA .20 1.4 17.29 12.84 2952 13.90 29339 13.99 13.33 +.70 -14.3 NewsCpB Q NWS .20 1.4 17.70 13.10 1310 14.45 6952 14.45 13.60 +1.00 -13.0sNewtekBsn Q NEWT 1.72e 7.4 24.24 16.01 80 23.31 1119 24.24 21.75 +1.57 +26.1 Newtek 22 Q NEWTZ 1.88 7.3 27.14 25.43 1 25.71 4 25.94 25.50 +.11 -3.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 25.68 9 25.82 25.45 +.02 +2.3 NexGen g A NXE 2.85 1.65 201 1.91 1451 2.01 1.89 -.10 -25.4 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.74 229 9.95 1070 10.12 9.69 -.02 +9.3 Nexeo wt Q NXEOW .78 .33 .71 +13.8 Nexeo un Q NXEOU 13.00 6.12 11.45 19 11.71 10.30 +.66 +19.0 NexPtCr rs N NHF 2.40m 10.4 25.64 21.82 74 22.98 465 23.06 22.85 +.05 -9.1 NxPtRsT n N NXRT 1.00 3.1 11 33.03 22.84 76 32.56 314 32.68 31.67 +.76 +16.5 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 425 78.35 2064 78.95 76.00 +1.95 +.2 NextDec n Q NEXT 10.80 3.95 5 6.25 60 6.35 5.92 -.10 -24.9 NxtEraLP N NEP 1.57f 3.2 34 48.75 36.42 151 48.43 807 48.52 46.97 +1.24 +12.3 NextEra 72 N NEEpI 1.28 5.2 25.70 23.17 21 24.82 83 24.86 24.59 +.14 -.6 NextEra 73 N NEEpJ 1.25 5.1 25.61 22.88 16 24.74 81 24.74 24.48 +.20 -.9 NextEra76 N NEEpK 25.98 23.62 53 25.04 200 25.11 24.63 +.35 -2.1sNxtEra pfQ N NEEpQ 3.19 4.1 77.81 65.79 8 78.00 300 78.13 76.38 +1.95 +12.1sNextEraEn N NEE 4.44 2.5 13 175.06 144.70 1282 175.17 7632 175.65 171.00 +4.24 +12.2sNxtEra pfR N NEEpR 59.98 53.67 1 59.01 740 60.42 58.06 +.91 +5.0 NiSource s N NI .78 2.8 35 27.76 22.44 2373 27.60 13757 27.76 26.53 +.99 +7.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.69 0 94.69 94.69 -1.21 -1.5 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 95.94 1 96.15 95.94 +1.12 -3.1 NichFncl h Q NICK 25 11.10 7.59 5 10.67 53 11.05 10.47 -.32 +21.3 NicoletBc n Q NCBS 15 61.98 51.93 10 55.62 46 55.97 54.50 +.70 +1.6 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 5719 26.15 75797 26.75 23.80 +4.18 -28.2 NightstTh n Q NITE 24.94 10.01 83 19.88 420 21.00 17.00 +3.08 +51.5 NikeB s N NKE .80 1.0 69 81.88 50.35 9001 79.75 31387 81.14 79.12 -.98 +27.5 NoahHldgs N NOAH 24 69.56 26.53 312 43.36 1984 44.00 38.66 +.31 -6.3 NobilisH n A HLTH 1.70 .70 173 .80 1795 .94 .78 -.05 -40.8 NobleCorp N NE .08 1.4 6.84 3.14 5113 5.62 25425 5.88 5.01 -.25 +24.3 NobleEngy N NBL .44 1.5 29 37.76 22.99 4024 28.77 25394 30.88 28.62 -1.81 -1.3 NobleMid n N NBLX 1.91e 12 57.98 41.99 91 47.08 586 49.21 46.03 -1.82 -5.8 NokiaCp N NOK .19e 3.6 6.41 4.51 12161 5.23 45831 5.24 5.07 +.01 +12.2 NomadF n N NOMD 20.07 14.00 1241 19.88 5857 19.95 19.28 +.10 +17.6tNomura N NMR 6.83 4.43 157 4.58 1422 4.58 4.43 +.01 -21.3 Noodles Q NDLS 13.30 3.60 726 11.25 2049 11.48 10.05 +.65 +114.3 Norbord n N OSB 1.29 3.0 45.45 32.22 123 42.58 769 42.68 39.35 +3.31 +25.9tNordicAOff N NAO .18 20.7 1.60 .71 74 .87 4338 .95 .71 -.08 -27.4 NordicAm N NAT .23e 11.1 5.84 1.82 789 2.07 4794 2.37 2.02 -.29 -15.9 Nordson Q NDSN 1.40 1.0 23 151.84 107.16 143 134.99 672 136.60 129.69 +1.56 -7.8sNordstrm N JWN 1.48a 2.5 22 54.97 37.79 17067 59.18 31141 59.25 50.93 +6.60 +24.9sNorflkSo N NSC 3.20f 1.8 26 174.43 116.77 1137 174.07 7791 175.00 170.65 +2.13 +20.1 NorSys Q NSYS 8.08 2.77 67 4.12 493 4.68 3.57 +.42 +6.7 NEurO N NRT .78e 9.9 9 9.40 6.10 9 7.87 90 8.34 7.76 +.06 +13.1 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 323 61.89 1069 61.99 59.06 +2.58 +3.7 NorestB Q NBN .04 .2 18 29.95 18.85 17 21.95 72 22.65 21.95 -.65 -5.2 NDynMn g A NAK 2.34 .43 686 .50 4787 .58 .49 -.06 -71.8 NthnO&G A NOG 36 3.80 .63 4522 2.87 27742 3.20 2.56 -.36 +40.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 3 35.10 40 35.25 31.01 +3.45 +41.8 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1265 107.70 6458 109.12 106.95 -.70 +7.8 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 2 26.74 75 26.80 26.54 -.05 +1.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 69 16.54 269 16.56 16.02 +.34 -3.2sNthrim Q NRIM .96f 2.1 19 44.65 26.40 30 44.95 123 45.15 43.00 +2.05 +32.8 NorthropG N NOC 4.80 1.6 31 360.88 264.35 1120 294.39 5131 296.30 290.00 +3.07 -4.1 NStREur n N NRE .60 4.4 14.81 10.08 364 13.75 991 14.52 13.47 -.01 +2.4sNwstBcsh Q NWBI .68 3.7 20 18.36 15.06 258 18.34 1934 18.36 17.73 +.52 +9.6 NwstNG N NWN 1.88 2.9 69.50 51.50 102 65.10 533 65.60 63.25 +1.60 +9.1 NwstPipe Q NWPX 22.00 14.60 15 17.45 141 18.89 17.14 -1.10 -8.8 NorwCruis N NCLH 16 61.18 46.16 2498 52.49 10374 52.60 50.43 +1.88 -1.4 NorwdFn s Q NWFL .88 2.4 28 39.97 26.05 13 36.04 65 38.90 35.63 -1.41 +9.2 NovaLfstyl Q NVFY 3.10 1.06 38 1.69 790 1.98 1.62 -.15 -29.6 NovaMeas Q NVMI 16 32.00 22.35 147 27.63 493 28.44 27.08 -.40 +6.6 NovaBay rs A NBY 4.80 2.00 4 2.05 43 2.30 2.00 -.14 -46.8 NovaGld g A NG 5.05 3.35 2256 3.77 10990 4.42 3.63 -.56 -4.1tNovan n Q NOVN 7.33 2.46 28 2.45 138 2.64 2.42 -.14 -41.9sNovanta Q NOVT 70.50 36.80 163 71.10 553 71.75 67.35 +3.40 +42.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1361 83.04 8396 83.22 81.09 +.94 -1.1 Novavax Q NVAX 2.75 .96 2793 1.25 17970 1.46 1.24 -.18 +.8tNovelion rs Q NVLN 7.86 2.96 7 3.00 172 3.28 2.96 -.31 -3.8 NovoNord N NVO .96e 2.0 58.37 44.28 1240 47.46 8079 48.65 46.99 +1.06 -11.6 NovoCure n Q NVCR 38.65 16.10 404 35.45 1820 38.00 35.20 -.50 +75.5 NovumeS n Q NVMM 4.75 1.12 10 1.31 41 1.99 1.25 -.37 -71.0 NovusTher rs Q NVUS 8.61 3.12 4 4.93 64 5.65 4.75 -.76 +21.4 NOW Inc N DNOW 18.56 9.12 1211 16.67 6195 17.39 16.48 -.58 +51.1 NuSkin N NUS 1.47 1.8 38 88.68 53.50 214 79.75 2304 82.86 78.45 -1.63 +16.9 NuCana n Q NCNA 32.00 9.32 15 24.94 132 24.94 22.53 +1.94 +146.7sNuVasive Q NUVA 45 69.41 44.62 678 69.96 3803 70.02 64.22 +5.40 +19.6 NuanceCm Q NUAN 18.75 12.18 1080 16.68 9336 17.05 15.00 -.16 +2.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2155 62.38 14636 64.18 60.93 -1.07 -1.9 Nush EnhYl N NUAG 24.87 23.37 8 23.61 95 23.66 23.53 +.02 -3.3 Nush 1-5yr N NUSA 25.18 24.24 2 24.39 8 24.39 24.34 +.04 -1.5 NushLCGr N NULG 36.08 28.72 5 35.79 28 35.94 35.40 +14.7 NushLCVal N NULV 30.70 26.13 14 30.23 47 30.26 29.58 +.43 +5.8 NushMCGr N NUMG 33.28 26.53 4 32.89 22 33.00 32.45 +12.0 NushMCVal N NUMV 29.85 25.59 16 28.77 28 28.80 28.20 +.46 +2.0 NushSmCap N NUSC 31.78 25.30 8 31.60 41 31.61 31.06 +.18 +11.1sNushShTrm N NURE 27.75 23.57 2 27.87 8 27.87 27.09 +.62 +5.8 Nus AgBd n N NUBD 25.90 23.98 1 24.31 37 24.32 24.20 +.07 -2.5 NustarEn N NS 2.40m 8.7 27 41.78 19.22 396 27.68 3632 28.67 26.81 -.96 -7.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 27 24.04 92 24.15 23.93 -.07 -3.3 Nustar pfB N NSpB 1.91 8.3 25.75 20.00 13 22.88 84 22.98 22.79 +.04 +1.0 Nustar pfC N NSpC 26.43 22.31 13 25.19 502 25.26 24.95 +.26 -3.0 Nustar 43 N NSS 1.91 7.5 26.05 24.55 28 25.54 95 25.67 25.51 -.04 +2.2 Nutanix n Q NTNX 64.87 20.02 4577 53.59 12261 56.70 51.05 -.74 +51.9 NutriSyst Q NTRI 1.00 2.6 22 60.80 26.06 496 38.95 2343 41.75 38.75 -1.60 -26.0 Nutrien n N NTR 1.60 2.9 58.70 40.41 1096 55.96 5795 57.13 54.30 -1.10 +7.8 Nuvectra Q NVTR 23.66 7.60 296 20.85 1018 21.40 17.18 +2.71 +168.7 NuvNYVl2 n N NYV 15.50 13.22 0 13.63 9 13.63 13.56 +.16 -4.9 NuvCr22 n N JCO 10.10 9.26 39 9.52 303 9.64 9.37 +.10 +.3 Nuv Mun21 N NHA 10.20 9.29 8 9.52 116 9.52 9.36 +.14 +.8 NuvHiInO n N NMZ 13.91 12.28 88 13.07 551 13.16 13.04 +.02 -4.0 Nuv Pf22 n N JPT 27.14 23.01 16 23.21 71 23.33 23.07 +.07 -7.6 Nuv 11-21 n N JHB 10.15 9.42 59 9.62 341 9.69 9.56 +.10 -3.4 NuvCA V2 n N NCB 18.40 15.24 9 15.50 33 15.78 15.45 -.20 -8.8 NvHiInDc19 N JHD 10.30 9.72 41 9.83 331 9.85 9.81 +.02 -1.9 Nuv RE In N JRS 11.41 9.39 48 10.35 270 10.35 10.03 +.28 -8.1tNuvMO Pr N NOM 17.58 12.81 21 12.68 32 13.00 12.49 -.15 -9.1 NuvAllCEn N JMLP 1.37 16.8 9.62 6.79 28 8.14 222 8.31 7.98 -.09 -4.9tNuvAZ N NAZ .80 6.4 14.87 12.41 5 12.43 81 12.59 12.41 -.09 -12.1 NuvBldAm N NBB 1.34 6.5 22.13 19.95 23 20.52 178 20.57 20.40 +.11 -6.6 NBldAmOp N NBD 1.30 6.0 23.08 21.52 8 21.82 37 22.11 21.71 -.13 -5.3 NCaAMTFr N NKX .86 6.4 16.02 13.30 56 13.51 536 13.57 13.49 +.03 -12.1 NCADvA N NAC .91 6.8 15.40 13.18 161 13.49 1098 13.49 13.37 +.14 -5.7 NCalMunV N NCA .47 4.9 10.70 9.16 30 9.59 167 9.66 9.52 +.07 -5.9 NuvCASel N NXC .63a 4.5 17.17 13.51 6 13.97 68 14.31 13.82 +.13 -6.3 NCTPI N NTC .68a 5.9 12.43 11.38 9 11.68 61 11.78 11.61 +.06 -2.0 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 33 15.50 193 15.97 15.30 -.33 +6.2 NvCredStr N JQC .62 7.8 8.54 7.83 276 7.96 2192 7.97 7.88 +.08 -3.2 NvDvrsDiv N JDD 1.04 9.3 12.97 11.11 47 11.19 293 11.25 11.11 -.19 -9.0 NuvDivA N NAD .85a 6.4 14.46 12.92 187 13.21 1197 13.26 13.16 +.03 -6.0 NuvEnhM A NZF .83a 6.4 12.96 -4.1 NvDow30DO N DIAX 1.06 5.4 20.00 16.42 59 19.49 331 19.53 18.95 +.50 +3.5 NuEnMLP N JMF 1.35 12.0 12.97 9.65 87 11.28 689 11.49 10.92 -.09 -1.0 NEnhMuV N NEV .96a 6.8 15.25 13.18 41 14.06 226 14.50 14.06 +.01 -1.0 NuvFloat N JFR .72 7.0 11.87 10.21 258 10.34 839 10.44 10.30 +.05 -7.8tNuvFltOp N JRO .76a 7.4 11.87 10.12 138 10.23 1007 10.28 10.12 +.05 -10.3 NvGADiv2 N NKG .64a 5.7 13.55 11.15 26 11.26 77 11.30 11.23 +.03 -10.4 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 68 15.83 361 15.92 15.73 +.10 -6.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 28 9.85 121 9.90 9.85 -.01 -.6 NuvHIDec18 N JHA 10.10 9.67 22 9.83 216 9.86 9.82 +.02 -.8 NuvEnhMu N NVG 15.83 14.06 162 14.89 1353 14.95 14.82 +.15 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 87 12.17 519 12.21 12.17 +.04 -6.1 NuvAmtFr N NEA .75a 5.8 14.18 12.70 327 12.95 1332 13.02 12.93 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 65 12.48 423 12.56 12.44 -.01 -3.9 NvIntQMu N NIQ .57 4.5 13.49 12.22 35 12.53 109 12.57 12.45 +.06 -2.6 NMDPI N NMY .67a 5.5 13.21 11.88 9 12.14 104 12.21 12.08 +.02 -3.5 NvMAP N NMT .71a 5.8 14.95 12.03 9 12.30 68 12.37 12.26 +.04 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 24 12.62 122 12.66 12.58 +.02 -4.8tNuvMNMu N NMS .80 6.0 15.83 13.22 12 13.30 25 13.44 13.22 +.08 -9.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 31 23.69 85 23.89 23.63 +.09 -4.1 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 18 22.93 37 23.15 22.88 +.05 -3.4 NuvMultM N JMM .48 6.8 7.77 6.60 25 7.04 77 7.04 6.97 +.08 -7.6 NvMuI N NMI .50a 4.5 13.27 10.77 7 11.04 52 11.17 10.88 +.15 -4.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 374 9.56 1466 9.57 9.45 +.10 -5.6tNv AMT-Fr N NUW .78a 5.1 18.59 15.15 43 15.20 225 15.39 15.15 -.05 -11.9 NvNq100Dy Q QQQX 1.48 6.0 28.19 20.24 69 24.62 563 24.90 24.46 -.14 +1.7 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 65 13.07 270 13.12 13.05 +.03 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 87 12.52 258 12.55 12.47 +.04 -9.5 NNYMV N NNY .39a 4.2 10.65 9.03 15 9.29 124 9.34 9.19 +.11 -2.2 NuvNYSel N NXN .55 4.3 14.30 12.58 4 12.80 28 12.90 12.73 -.06 -6.1 NNCPI N NNC .59a 4.8 13.67 12.06 13 12.27 76 12.30 12.23 +.02 -4.9 NOHQI N NUO .80 5.8 15.46 13.48 12 13.84 146 13.85 13.75 +.05 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 49 12.79 226 12.82 12.71 +.06 -2.7 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 17 23.28 127 23.47 23.11 +.02 -6.0 NvPfdInco N JPC .80 8.6 10.69 9.29 293 9.31 1153 9.45 9.29 -.05 -10.0tNuvQPf2 N JPS .70 8.0 10.47 8.75 399 8.79 2525 8.89 8.75 -.02 -13.8 NuvREAst N JRI 1.49a 9.2 18.75 15.75 35 16.26 247 16.34 16.08 +.02 -8.7 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 146 14.31 1086 14.36 14.04 +.01 +.4 NEqPrmG N SPXX 1.04 6.1 19.88 15.03 60 17.09 289 17.12 16.71 +.10 -1.3 NvSMM N NIM .31a 3.2 10.55 9.49 4 9.67 56 9.78 9.67 -.05 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 14 14.13 62 14.22 14.13 -.01 -3.4 NSTFI2 N NXQ .53a 3.9 14.33 13.28 18 13.52 82 13.67 13.52 -.10 -3.0 NSTFI3 N NXR .55a 3.8 15.69 14.04 18 14.61 73 14.70 14.51 +.14 -3.8 NuvSnIn N NSL .42 6.8 6.83 6.10 100 6.14 519 6.16 6.11 +.03 -5.7 NuShDCrd N JSD 1.16a 6.9 17.83 16.45 16 16.83 149 16.94 16.65 +.27 +1.2 Nv TA Div N JTD 1.23 7.1 18.44 15.87 11 17.27 77 17.31 17.11 -1.8 NvTxATR N JTA 1.04 7.7 14.69 12.57 10 13.40 138 13.48 13.26 +.02 -3.9 NTXQI N NTX .65 5.1 14.94 12.42 7 12.79 66 12.89 12.77 -10.8 NVAPI N NPV .65a 5.3 13.46 12.08 3 12.30 48 12.31 12.23 +.10 -4.1 NuverEnv n A NES 26.50 9.00 12 9.40 54 10.11 9.40 -.23 -48.3 Nvidia Q NVDA .60 .2 46 269.20 157.37 28534 244.82 89017 263.64 243.73 -9.97 +26.5 NxStageMd Q NXTM 29.37 22.70 413 28.15 2069 28.54 28.03 -.15 +16.2 Nxt-ID rs Q NXTD 8.59 1.01 72 1.62 1242 1.70 1.50 -.02 -53.7tNymoxPh Q NYMX 4.60 2.53 146 2.65 1034 3.19 2.53 -.54 -19.7O -:O2Micro Q OIIM 2.15 1.30 18 1.90 141 2.05 1.90 -.10 +13.8sOFG Bncp N OFG .24 1.4 13 17.70 7.80 351 17.60 2532 17.75 16.70 +.75 +87.2 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 3 24.68 61 24.79 24.15 +.22 +2.3 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 2 24.38 13 24.44 23.99 +.17 +10.5 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.89 19 24.96 24.54 +.09 +10.9 OFS Cap Q OFS 1.36a 11.3 10 13.64 10.41 31 12.05 178 12.05 11.75 +.22 +1.3 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 4 24.83 40 24.90 24.76 +.03 -.3sOGE Engy N OGE 1.33 3.5 20 37.56 29.59 2208 37.56 10045 37.69 36.23 +.67 +14.1 OHA Inv Q OHAI .08 5.5 36 1.68 .85 8 1.45 133 1.55 1.40 +.02 +26.1sONEGas N OGS 1.84 2.3 24 79.51 62.20 250 80.03 923 80.09 76.44 +3.35 +9.2 OP Bancp n Q OPBK 14.10 11.54 40 12.55 177 12.80 12.41 -.13 +.8sOReillyAu Q ORLY 22 329.21 186.82 474 329.96 2982 330.21 314.08 +11.02 +37.2 OSI Sys Q OSIS 69 96.64 50.50 114 77.58 631 79.76 76.45 -1.77 +20.5 OakVlyBcp Q OVLY .26e 1.3 17 25.65 14.55 5 20.09 17 20.89 19.96 -.21 +2.8 OaktreeC N OAK 3.59e 8.7 12 48.05 38.80 144 41.05 1404 41.45 40.55 +.10 -2.5 OaktrSpL Q OCSL .38 7.6 5.91 4.17 347 5.02 1507 5.04 4.95 +.04 +2.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.81 31 24.94 24.42 +.11 -1.5 OaktStInco Q OCSI .62f 7.1 11 9.06 7.03 31 8.78 282 8.87 8.60 +.03 +4.5sOasisMid n N OMP 1.64f 6.9 53 24.21 15.57 26 23.80 242 24.21 22.96 +.50 +36.5 OasisPet N OAS 13.90 6.69 6942 12.08 38852 12.99 11.57 -.96 +43.6 OasmiaPh n Q OASM .02p 3.17 .80 16 1.75 58 1.87 1.65 +.05 +98.3 ObalonT n Q OBLN 10.40 1.46 22 1.71 328 2.11 1.65 -.05 -74.1 ObsEva n Q OBSV 20.35 6.15 30 11.97 189 14.84 11.74 -3.04 +22.6 Obsidian g N OBE 1.44 .82 242 .99 2964 .99 .94 +.01 -20.4 OcciPet N OXY 3.12f 4.0 87.67 58.44 4795 78.55 28582 79.91 76.84 -.23 +6.6 OceanBio Q OBCI .05e 5.71 3.26 16 3.79 135 4.17 3.61 +.01 -12.7 OceanPw h Q OPTT 2.54 .66 566 .76 3185 .79 .67 +.09 -30.9 vjOceanR rs Q ORIG 109.47 20.22 218 25.75 1555 26.57 24.47 +.15 -3.9 Oceaneerg N OII .60 2.4 27.66 17.11 588 25.41 3315 26.52 25.01 -.97 +20.2 OceanFst Q OCFC .60 2.0 17 30.90 24.02 265 29.34 1044 29.60 28.59 +.52 +11.8 Och-Ziff N OZM .87e 44.6 22 3.95 1.88 184 1.95 1240 2.05 1.93 -.02 -22.0 Oclaro Q OCLR 14 10.20 5.61 1510 9.04 7219 9.18 8.85 +34.1 OconeeFed Q OFED .40 1.5 30 30.49 25.55 0 27.03 7 27.03 26.66 +.32 -5.8 OcularTher Q OCUL 8.28 3.30 352 6.00 1730 6.59 5.97 -.22 +34.8 OcwenFn N OCN 4.84 2.66 740 4.30 2701 4.31 4.11 +.08 +37.4 OdonateT n Q ODT 32.00 15.15 17 19.03 218 20.69 18.25 -23.9 OdysMr rsh Q OMEX 13.75 3.17 59 8.29 193 8.49 6.82 +.93 +119.9 OfficeDpt Q ODP .10 3.1 7 4.65 2.00 3332 3.24 22653 3.28 2.96 +.25 -8.5 OhioValB Q OVBC .84 1.8 30 56.15 29.05 20 46.40 63 52.20 44.45 -3.25 +14.9 OhrPhar h Q OHRP 2.18 .15 410 .18 1256 .19 .15 +.03 -90.3tOi SA C N OIBR/C 9.71 3.68 451 3.83 4805 4.04 3.68 -.01 -32.0 OilStates N OIS 38.95 20.23 197 31.10 2072 33.20 30.68 -1.95 +9.9 Oil-Dri N ODC .96f 2.3 45 50.82 35.42 7 40.97 21 42.07 40.13 -.26 -1.3 Okta n Q OKTA 61.00 23.43 706 55.23 4468 56.51 53.57 -.88 +115.7 OldDomFrt Q ODFL .52 .4 35 164.10 93.29 399 146.80 2004 148.70 140.51 +.22 +11.6 OldLnBc Q OLBK .40f 1.2 18 35.72 26.17 29 34.19 226 34.91 33.93 -.72 +16.1 OldNBcp Q ONB .52 2.6 26 20.55 15.38 740 19.75 3790 19.83 19.30 +.40 +13.2 OldPoint Q OPOF .44 1.5 22 34.64 24.07 7 28.43 41 29.88 27.70 -.53 -4.4 OldRepub N ORI .78 3.6 19 22.34 17.92 1183 21.95 5515 21.98 21.27 +.52 +2.7 OldSecBc Q OSBC .04 .3 16 16.30 10.75 46 15.40 378 15.60 14.90 +.30 +12.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.58 3 10.60 10.57 +.03 +1.5 Olin N OLN .80 2.7 9 38.84 27.68 1427 29.70 4965 29.86 28.54 +.19 -16.5 Ollies n Q OLLI 35 77.50 41.31 413 74.45 2031 74.90 71.05 +3.10 +39.8 OlympStl Q ZEUS .08 .4 8 25.84 16.58 115 20.99 504 22.86 20.22 -1.67 -2.3 OmegaFlex Q OFLX .96f 1.1 50 95.00 53.50 11 87.32 73 90.22 86.00 -.54 +22.3 OmegaHlt N OHI 2.64 8.1 12 32.98 24.90 1326 32.72 7943 32.72 31.04 +1.68 +18.8 Omeros Q OMER 25.20 8.36 509 20.92 3478 21.31 17.80 +3.19 +7.7 Omnicell Q OMCL 65.55 39.75 261 64.60 1745 65.00 62.00 +.70 +33.2 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1324 68.59 7723 69.65 67.22 +.74 -5.8tOmnova N OMN 11.90 8.30 212 9.00 655 9.00 8.30 +.65 -10.0 OnDeckCap N ONDK 9.41 4.11 407 9.00 2940 9.13 7.90 +.38 +56.8 OnSmcnd Q ON 10 27.10 15.66 3905 20.32 28836 21.54 19.97 -1.02 -3.0 OnTrack Q OTIV 2.94 .93 30 1.05 518 1.11 1.00 -.05 -22.8 OncoMed Q OMED 5.56 1.74 11 2.48 257 2.50 2.32 +.06 -39.5tOncobiolog Q ONS 2.30 .78 9 .78 34 .86 .78 -.06 -40.4 OncoCyte n A OCX 7.64 1.10 43 2.35 426 2.90 2.35 -.25 -49.5 OncolBio n Q ONCY 7.40 4.00 19 4.34 240 5.31 4.16 -.50 -30.7 Onconva rs Q ONTX 2.83 .33 114 .41 3105 .46 .40 -.03 -72.7 OncoSec rs Q ONCS 2.95 .88 568 1.52 5721 1.64 1.40 +.01 -6.5 OneGpHosp Q STKS 3.10 1.32 2 2.95 104 3.02 2.68 +.10 +23.4 OneHorz rs Q OHGI 3.38 .20 278 .26 1169 .30 .25 -.01 -81.1 180 DgrCap Q TURN 2.50 1.51 34 2.31 188 2.45 2.27 -.06 +17.3sOneLibrty N OLP 1.80 6.2 18 29.43 21.02 60 29.04 221 29.44 28.00 +.73 +12.0 OneStopS n Q OSS 6.25 3.17 3 3.90 69 4.16 3.68 -.23 -20.1s1800Flowrs Q FLWS 25 15.00 7.80 76 14.45 684 15.00 14.05 -.10 +35.0 OneSmart n N ONE 16.00 8.56 500 8.96 1877 10.72 8.56 -1.41 -17.9 OneSpan Q OSPN 93 23.35 11.05 205 17.70 754 17.95 17.13 +.40 +27.3 OneMain N OMF 17 37.29 23.70 346 35.23 1910 35.79 34.42 -.43 +35.6 ONEOK N OKE 3.30f 4.9 49 71.99 49.65 1552 67.52 15575 69.08 66.53 -1.38 +26.3 Ooma n N OOMA 16.90 7.40 30 16.25 172 16.65 15.80 +.05 +36.0 OpenText s Q OTEX .61f 1.6 21 40.31 31.21 357 38.83 2592 39.39 38.32 -.15 +8.9tOperaLtd n Q OPRA 15.62 10.22 181 10.97 1520 13.73 10.22 -2.39 -16.3 OpesAcq n Q OPES 9.98 9.66 9.80 110 9.80 9.76 +.02 +1.2 OpesAcq un Q OPESU 10.15 9.11 10.15 15 10.15 10.15 +1.3 OpGen n rs Q OPGN 10.25 1.62 69 1.78 246 1.87 1.76 +.01 -61.9 Ophthotech Q OPHT 1 4.50 2.25 108 2.39 611 2.48 2.31 -.05 -23.4 OpiantPh n Q OPNT 51.90 12.75 12 16.28 66 17.12 15.21 +1.17 -29.1 OpkoHlth Q OPK 7.24 2.66 2523 5.61 17731 5.63 5.16 +.19 +14.5 OppLgCap N RWL .72e 1.3 55.31 45.76 34 53.58 317 53.68 52.29 +.84 +4.3sOpp RUT n N OMFS 28.14 24.71 28.14 2 28.14 27.78 +.41 +7.8 OppMidCap N RWK .59e .7 64.10 53.65 10 63.52 46 63.56 62.18 +.40 +4.6sOppSmCap N RWJ .59e .8 77.54 60.34 8 77.36 61 77.54 75.90 +.96 +10.7sOppUltDiv N RDIV 1.15e 3.0 39.00 32.12 211 38.95 1012 39.02 38.04 +.49 +6.4sOpR1000L n N OVOL 26.92 24.80 0 27.27 0 27.27 27.27 +.35 +5.1 OpR1000S n N OSIZ 27.55 25.05 27.30 +4.0sOp R1000D n N OMFL 28.03 24.74 26 28.15 39 28.15 27.64 +.14 +7.9tOpIntRev n N REFA 30.89 25.68 1 25.94 5 26.00 25.68 -.22 -6.9 OpGlbRv n N RGLB 30.09 26.33 26.40 1 26.40 26.40 -.95 -5.3 Opp Rev n N ESGL 33.09 28.18 0 31.99 3 31.99 31.38 +.48 +3.0 OppGlRv n N ESGF 33.63 29.00 29.59 2 29.85 29.59 -.52 -5.7 OppenFin N RWW .58e .8 74.63 58.96 0 68.25 4 68.25 67.00 +.59 -1.1tOpEMRev n N REEM 30.65 24.68 1 25.23 12 25.33 24.68 -.90 -9.2 OppenHldg N OPY .44 1.4 34.00 15.35 56 32.25 438 34.00 31.85 -1.50 +20.3tOptiNose n Q OPTN 30.00 12.51 407 13.80 6555 21.05 12.51 -7.18 -27.0 Optibase Q OBAS 9.50 6.40 8.65 13 9.25 7.55 +.85 +8.7 OptCable Q OCC .08 2.2 4.30 2.13 2 3.68 28 3.85 3.40 -.09 +52.9 OptimBk h Q OPHC 13.96 1.85 4 5.35 44 5.74 5.01 -.15 +13.8 OpusBank Q OPB .52e 1.8 19 30.95 21.06 638 28.65 1197 29.03 28.15 +.20 +4.9 Oracle N ORCL .76 1.6 55 53.48 42.57 11412 48.36 63340 48.59 47.53 +.04 +2.3tOramedPh Q ORMP 11.34 4.66 10 4.73 149 5.08 4.66 -.05 -47.4 Orange N ORAN .41e 2.5 18.57 15.89 241 16.19 1169 16.33 15.98 -.03 -7.0 OraSure Q OSUR 32 23.01 12.86 304 16.36 1657 16.95 15.86 -.40 -13.3 Orbcomm Q ORBC 11.95 8.50 505 10.95 2794 11.13 10.69 +.02 +7.6 Orbotch Q ORBK 22 65.75 36.49 249 63.99 1197 64.85 62.93 +.68 +27.4 OrchidIsl N ORC 1.08e 13.8 41 10.47 6.77 733 7.80 4015 8.14 7.73 -.18 -15.9tOrchidsPP A TIS 1.40 54.9 4 15.74 .70 609 2.55 28720 3.27 .70 +1.75 -80.1 Organovo Q ONVO 2.38 .91 619 1.26 2940 1.27 1.05 +.13 -6.0 Orgenesis n Q ORGS 16.80 6.00 17 6.82 116 7.12 6.62 -.09 -50.8tOrignAg rs Q SEED 19.60 6.40 64 6.18 177 6.87 6.12 -.53 -27.3 OrigBcp n Q OBNK .13 .3 42.31 36.12 86 40.81 310 41.24 38.86 +.60 +8.8 OrionEngy Q OESX 1.25 .70 11 .97 154 1.00 .90 +.02 +10.0 OrionECarb N OEC .72 74 36.55 20.15 465 34.00 1940 35.35 33.10 -.45 +32.8 OrionGpHl N ORN 9.83 5.17 186 9.20 1359 9.27 8.57 +.15 +17.5 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 258 16.35 876 16.40 15.85 +.35 -.3 Orix N IX 100.03 77.59 24 78.76 117 80.20 78.34 -.03 -7.1 OrmatTc N ORA .49 1.0 30 70.68 45.79 133 51.30 882 51.78 49.36 -.44 -19.8 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 13 25.60 33 25.75 25.00 +.10 +1.4sOrthoPed n Q KIDS 31.39 14.00 93 30.56 348 31.80 26.81 +2.97 +59.2 OrthoMed Q OFIX 72 61.98 46.02 358 54.23 1073 54.62 52.25 +.27 -.9sOshRusS n N OUSM 28.35 24.76 12 28.42 93 28.46 27.88 +.40 +5.1 OshIntQ n N ONTL 29.06 25.73 3 26.43 8 26.52 26.03 +.05 -4.4tOshkoshCp N OSK .96 1.4 16 100.26 66.77 705 70.64 3663 70.88 66.77 +.49 -22.3tOsirisTher n Q OSIR 11.93 7.30 21 8.56 420 10.00 7.30 -.34 -21.1tOsiskoGl n N OR .20 14.39 7.91 827 8.05 4226 8.88 7.91 -.82 -30.4sOspyEn A n Q OSPR 11.25 9.47 632 11.16 5344 11.25 10.09 +.26 +16.3sOspreyE un Q OSPRU 12.40 9.26 11 13.15 21 16.20 11.90 +1.45 +32.2 OssenInn rs Q OSN 18 8.90 1.50 233 2.88 252 2.88 2.31 +.50 Otelco Q OTEL 10 17.75 8.15 6 16.60 60 17.71 15.14 +1.42 +24.3 Otonomy Q OTIC 21.15 2.80 81 3.05 534 3.50 3.00 -.45 -45.0 OttawaBc n Q OTTW .20 1.4 53 14.99 13.61 7 13.80 30 13.80 13.66 +.10 -4.4 OtterTail Q OTTR 1.34 2.7 24 49.75 39.00 43 49.50 271 49.60 48.00 +1.05 +11.4 OutfrontM N OUT 1.44 7.4 11 25.30 17.75 1101 19.33 5837 19.37 18.63 +.50 -16.7 OvaScience Q OVAS 1.65 .70 269 .80 1556 .84 .74 -.02 -42.7 OverSh rs N OSG 4.16 1.67 2112 3.30 4254 3.60 3.20 -.27 +20.4 Overstk Q OSTK 89.80 18.35 2221 30.03 19831 42.20 29.55 -11.63 -53.0 Ovid Th n Q OVID 12.44 5.59 56 6.87 278 7.12 5.95 +.71 -30.4 OwensMin N OMI 1.04 6.5 10 29.85 14.07 877 15.89 5310 16.02 14.12 +1.78 -15.8 OwensCorn N OC .84 1.4 18 96.52 56.25 842 58.28 5123 58.73 57.00 -.23 -36.6 OwensIll N OI 20 25.90 16.22 796 17.47 4334 17.77 17.09 -.23 -21.2 OwensRM A ORM .80f 4.5 12 18.72 13.71 11 17.64 88 17.74 17.00 +.47 +10.2 Oxbridge Q OXBR .48 24.0 4 5.95 1.00 15 2.00 76 2.10 1.85 -.09 -7.0 Oxbrdge wt Q OXBRW .50 .06 .15 +50.0 OxfordImm Q OXFD 17.43 10.00 60 13.98 266 14.70 13.93 -.49 +.1 OxfordInds N OXM 1.36 1.4 23 97.19 57.36 86 93.88 461 96.35 92.48 -.91 +24.9 OxfordLn Q OXLC 1.62 14.5 11.74 9.11 241 11.20 1483 11.45 11.10 -.22 +11.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.42 13 25.45 25.35 +.02 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.05 1 25.55 16 25.67 25.47 +.08 +1.4 OxfSqCap Q OXSQ .80 11.1 6 7.48 5.15 60 7.19 440 7.24 7.10 +25.3P-Q:P&F Inds Q PFIN .20 2.6 8.88 5.74 14 7.81 22 8.50 7.48 -.62 -6.8 PAM Q PTSI 53 67.00 17.12 11 59.61 86 67.00 57.05 -3.08 +73.1 PB Bncp Q PBBI .24 2.0 12.20 10.00 4 11.85 11 11.90 11.15 +.65 +10.2 PBF Engy N PBF 1.20 2.6 14 51.42 19.46 1804 45.61 9766 49.49 45.26 -2.55 +28.7 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 17 21.55 377 22.40 21.30 -.20 +2.9 PC Cnnctn Q CNXN .34e 18 39.79 22.66 48 38.70 315 38.70 36.85 +1.22 +47.7tPC-Tel Q PCTI .22 5.3 7.85 4.12 25 4.18 371 4.63 4.12 -.26 -43.3 PCM Fund N PCM .96 8.2 12.13 10.15 25 11.66 180 11.73 11.41 +.07 +.8 PCM Inc Q PCMI 25.23 6.90 232 22.85 906 24.20 22.46 -.80 +130.8 PCSB Fn n Q PCSB .03p 53 22.34 16.50 28 20.52 230 20.57 20.07 +.37 +7.7 PDC Engy Q PDCE 66.20 36.74 840 51.55 5824 55.35 49.40 -3.49 PDF Sol Q PDFS 28 18.48 9.27 117 9.66 799 10.32 9.33 -.29 -38.5 PDL Bio Q PDLI .20 8.6 4 3.55 2.27 1304 2.33 5565 2.40 2.27 -.06 -15.0 PDL Cmt n Q PDLB 16.95 14.46 7 14.80 35 14.93 14.66 -.05 -2.5 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 8235 45.25 33084 45.87 42.36 +2.58 +.9 PGT Inc N PGTI 32 25.70 12.36 356 24.95 1812 25.35 23.90 +.30 +48.1 PHH Corp N PHH 14.32 8.01 51 10.92 317 10.95 10.88 +.03 +6.0tPHI vtg Q PHII 13.95 7.11 8.54 19 8.69 7.11 +.39 -27.0tPHI nv Q PHIIK .20 2.4 13.39 7.11 28 8.23 353 8.48 7.11 +.59 -28.9 PICO Hld s Q PICO 5.00e 14.57 10.38 47 12.50 364 12.60 12.00 +.35 -2.3 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 50.00 33 50.03 49.92 +.04 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 15 51.41 121 51.46 51.40 -.01 -1.0 Pim15TIPS N LTPZ .42e .6 69.37 64.47 11 66.71 91 66.93 66.24 -.03 -3.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.17 10 57.26 57.08 -.05 -1.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.61 46 99.90 99.46 -.01 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 65 103.11 413 103.21 102.97 +.15 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 151 100.19 1572 100.27 99.85 +.29 -.3 PimIGBd N CORP 3.12a 3.1 106.25 97.04 59 101.26 191 101.43 100.83 +.08 -4.2 PimShMat N MINT .82e .8 101.87 101.35 474 101.53 2866 101.55 101.50 +.02 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.93 143 53.02 52.65 +.20 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 13 50.02 40 50.07 49.76 +.06 +.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 2 113.48 13 114.50 112.50 -.21 -6.5sPJT Part n N PJT .20 .3 61.18 35.47 209 58.08 678 61.18 57.35 -1.55 +27.4 PLDT Inc N PHI 1.60e 6.1 34.51 21.58 39 26.35 223 26.35 24.96 +1.06 -12.4 PLX Phr rs Q PLXP 9.41 3.20 2 3.37 8 3.90 3.35 -.22 -51.2 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 102 27.70 250 27.70 27.41 +.25 -2.1 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 13 25.08 85 25.27 25.00 +.23 -1.1 PNC N PNC 3.80f 2.6 13 163.59 119.77 993 144.55 7963 145.17 141.55 +1.00 +.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 14 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 65

PNM Res N PNM 1.06 2.6 20 46.00 33.75 408 40.65 2271 40.95 39.45 +.85 +.5 POSCO N PKX 93.12 67.17 126 70.19 615 71.55 68.14 -1.69 -10.2 PPDAI n N PPDF 13.68 3.82 1001 4.85 4096 4.98 3.95 +.82 -31.8 PPG s N PPG 1.92f 1.8 19 122.07 100.36 773 108.42 5542 108.75 105.44 +.96 -7.2 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 4 25.19 86 25.31 25.16 -.02 -1.6 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 5068 29.88 25345 29.93 28.76 +1.04 -3.5 PQ GrpH n N PQG 36 18.69 12.88 125 17.87 1032 18.01 17.09 +.20 +8.6 PRA Grp Q PRAA 54 43.75 25.72 174 37.05 1465 38.90 36.55 -.30 +11.6 PRA Hlth Q PRAH 63 108.02 73.23 929 101.68 3091 103.73 100.01 +.26 +11.7 PRGX Glbl Q PRGX 10.30 5.78 89 9.05 212 9.30 8.70 -.05 +27.5 PS BusPk N PSB 4.20f 3.2 27 137.60 107.91 89 131.63 345 132.61 127.29 +2.80 +5.2 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 1 25.07 11 25.09 24.98 +.11 -.7 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 5 24.95 19 25.01 24.75 +.02 -1.4 PS BusP pfY N PSBpY 24.78 22.04 8 23.01 78 23.04 22.72 +.09 -6.5 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 6 23.65 69 23.70 23.31 +.10 -6.4 PS BsPk pfW N PSBpW 25.77 22.23 4 23.44 35 23.50 23.12 +.17 -7.2 PTC Inc Q PTC 100.79 52.55 677 92.31 3860 95.45 90.91 -1.99 +51.9 PTC Thera Q PTCT 52.95 14.56 733 42.35 3746 45.15 41.58 -1.29 +153.9 PVH Corp N PVH .15 .1 18 169.22 118.66 817 149.19 3321 154.50 147.54 -4.55 +8.7 PacWstBc Q PACW 2.40 4.7 15 55.86 43.08 1318 51.15 4991 52.15 50.26 +.80 +1.5 Paccar Q PCAR 1.12 1.7 11 79.69 59.82 2425 67.16 10695 67.53 63.32 +3.88 -5.5 PcrTrnd750 N PTLC 30.85 25.96 90 30.74 834 30.79 30.22 +.20 +7.4 PcrTrnd450 N PTMC 33.34 27.70 58 33.17 501 33.29 32.53 +.24 +6.6 PcrTrnd100 N PTNQ 35.62 27.23 86 34.93 281 35.33 34.56 -.13 +15.5 PacrCash n N GCOW 34.59 29.33 12 30.98 158 31.09 30.45 +.07 -1.6tPacrTrendp N PTEU 33.39 26.51 13 27.06 137 27.35 26.51 -.28 -11.9 Pacr Wlth n N PWS 27.67 23.99 1 25.94 80 26.30 25.69 -.30 +2.8 Pac Cash n N CALF 32.73 22.60 2 29.76 32 29.84 29.25 +.33 +14.0 PacDvCsh n N ICOW 31.03 26.62 9 27.31 40 27.31 26.71 +.06 -6.9 PacBiosci Q PACB 5.70 2.02 874 4.19 5306 4.59 4.11 -.21 +58.7 PacCityF n Q PCB 20.50 19.50 21 19.85 392 20.12 19.50 -.13 -.7 PacifCstOil N ROYT .15e 6.3 6 2.75 1.36 47 2.35 494 2.39 2.27 -.04 +21.1tPacEthanol Q PEIX 6.06 2.00 297 2.05 3519 2.40 1.98 -.30 -54.9 PacGE pfA A PCGpA 1.50 6.1 33.05 21.19 43 24.65 71 25.06 24.20 -.10 -12.6 PacGE pfB A PCGpB 1.37 6.1 33.00 22.05 3 22.70 9 23.38 22.60 -.60 -12.2 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.15 3 21.20 21.10 -.10 -14.0tPacGE pfD A PCGpD 1.25 6.3 26.74 19.88 3 20.00 26 20.50 19.88 -.35 -17.2tPacGE pfE A PCGpE 1.25 6.1 29.48 19.75 20.47 12 20.78 19.75 -.03 -16.9 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 1 19.85 5 20.21 19.79 -.15 -19.2 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 1 18.94 5 19.10 18.94 -.13 -17.9 PacGE pfI A PCGpI 1.09 5.8 26.84 18.88 4 18.90 5 19.00 18.90 -.08 -16.2 PacMerc Q PMBC 22 10.10 7.60 10 9.85 118 9.95 9.70 -.15 +12.6 PacPreBc Q PPBI .15p 22 46.05 32.05 200 38.55 1571 38.90 37.15 +1.05 -3.6sPaciraPhm Q PCRX 48.40 26.95 905 46.35 3194 48.40 45.35 +.40 +1.5 PackAmer N PKG 3.16f 2.8 18 131.13 106.49 646 111.61 3337 112.04 107.39 +1.05 -7.4 Pagsegur n N PAGS 39.97 24.57 2681 26.76 10902 28.53 25.67 -1.63 -15.6tPainThr rs Q PTIE 12.80 .98 2962 .92 33094 2.34 .88 -.21 -77.1 PalatinTch A PTN 1.59 .39 631 .96 3625 .98 .91 +.04 +11.8 PaloAltNet N PANW 219.38 126.82 953 213.09 7719 215.24 204.10 +.47 +47.0tPampaEng N PAM 72.98 31.07 456 31.52 3512 35.40 30.68 -3.71 -53.2 PanASlv Q PAAS .14 .9 20 19.56 13.99 2035 15.82 9431 16.93 15.32 -1.15 +1.7 Pandora N P 8.78 4.09 5971 8.02 34738 8.26 7.75 +.08 +66.4 PangaeaL Q PANL 2 8.40 2.13 6 3.15 83 3.40 3.15 -.23 -14.4 PanhO&G N PHX .16 .9 25.30 17.65 24 18.45 97 19.46 18.00 -.90 -10.2 PapaJohns Q PZZA .90 2.0 18 80.80 38.05 2025 43.93 10128 44.84 40.36 +3.67 -21.7 PapaMurph Q FRSH 13 6.50 4.01 13 5.37 57 5.45 5.20 +.12 -.2sParTech N PAR 56 23.67 7.31 509 23.12 1105 25.20 21.25 +1.85 +147.3tParaGold n A PZG 3 1.80 1.12 45 1.09 166 1.15 1.08 -.04 -16.2 ParamtGp N PGRE .40 2.5 16.61 13.70 1148 15.97 7182 16.05 15.43 +.46 +.8 ParatekPh Q PRTK 29.00 9.38 356 10.20 2802 10.30 9.40 +.20 -43.0 Paretem rs A TEUM 3.59 .54 760 2.56 5677 2.64 2.37 -.10 +23.7 ParkCity Q PCYG 40 13.40 6.75 30 8.00 134 8.30 7.95 -.25 -16.2 ParkEl N PKE .40 1.9 17 24.16 15.07 30 21.31 423 22.05 21.07 -.69 +25.0 ParkHot n N PK 2.20f 6.7 33.14 23.91 1907 32.91 11329 32.92 31.40 +1.38 +14.5 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 19 110.00 139 112.88 109.43 -.30 +5.8 ParkOh Q PKOH .50 1.3 17 47.90 34.95 41 39.65 140 40.78 38.70 -.30 -13.7 ParkeBcp Q PKBK .56f 2.5 16 24.80 16.50 26 22.40 90 23.75 21.65 -1.30 +19.9tParkDrl rs N PKD 21.60 3.11 36 3.18 450 3.74 3.08 -.52 ParkerHan N PH 3.04 1.8 21 212.80 152.47 792 169.57 5350 169.67 163.70 +1.57 -15.0 ParsleyEn N PE 47 33.43 21.12 5463 28.37 25362 30.30 27.69 -1.91 -3.6 PrtnrCm Q PTNR 17 6.60 3.23 1 3.95 23 4.06 3.77 +.06 -35.8 PartRe pfF N PREpF 1.47 5.8 26.18 24.68 1 25.37 9 25.37 25.29 +.07 -.9 PartRe pfG N PREpG 1.63 6.1 27.44 25.81 1 26.49 8 26.49 26.31 +.07 -1.3 PartRe pfH N PREpH 1.81 6.5 29.54 26.81 8 27.86 42 27.86 27.63 +.09 -2.8 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 2 25.47 14 25.47 25.29 +.20 -3.0 PartyCity n N PRTY 14 16.95 9.50 752 15.15 6960 15.40 14.50 +.05 +8.6 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 15.40 2 15.56 15.15 +.27 PatrkInd s Q PATK 20 72.35 45.30 185 61.35 931 64.75 61.00 -.75 -11.7 PatrNBc rs Q PNBK .04 .2 29 21.15 16.30 0 19.80 0 19.80 19.80 -.19 +10.9 PatriotTr n Q PATI 14 23.80 16.72 0 21.21 24 21.95 20.16 -.74 +22.0 PatternEn Q PEGI 1.69 8.4 15 26.56 16.58 1329 20.08 7733 20.09 18.73 +1.31 -6.6 Patterson Q PDCO 1.04 4.4 10 40.90 20.57 1545 23.53 7396 23.76 22.14 +1.08 -34.9 PattUTI Q PTEN .16 .9 25.03 14.60 2381 16.99 14704 17.34 15.72 +.07 -26.2 Pavmed n Q PAVM 9.31 .87 914 1.44 2252 1.53 1.36 -37.0 Paychex Q PAYX 2.24 3.1 28 73.10 54.43 2925 72.32 10788 72.42 69.81 +1.30 +6.2sPaycomSft N PAYC 138.69 69.60 755 139.87 3365 140.37 132.60 +4.11 +74.1sPaylocity Q PCTY 68.50 41.15 504 68.92 1681 69.18 62.88 +1.27 +46.1 PayData rs Q PYDS 4.10 1.30 9 1.75 282 1.98 1.57 -.20 -30.8 PayPal n Q PYPL 54 92.35 58.27 6187 85.45 34412 88.50 84.22 -1.56 +16.1 pdvWirelss Q PDVW 39.75 22.50 32 33.40 248 33.45 30.60 +1.10 +4.0 PeabodyE n N BTU .60 1.4 47.84 26.73 1120 41.70 5587 43.47 40.47 -1.67 +5.9 PeakRsts Q SKIS .28 5.7 5.78 4.10 3 4.95 22 5.10 4.95 -.15 -8.3 PeapkGl Q PGC .20 .6 19 38.00 29.24 122 32.98 359 33.36 31.95 +.13 -5.8 Pearson N PSO .80e 6.9 12.73 7.62 225 11.63 1126 11.79 11.52 +.03 +18.4 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 560 38.94 2374 39.02 37.22 +1.42 +4.8 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 2 25.28 4 25.36 25.03 +.25 Pebbleb pfD N PEBpD 2.09 8.1 26.43 24.11 8 25.65 12 25.65 25.00 +.65 -.4 Pedevco rs A PED 4.44 .26 152 1.72 791 2.24 1.63 -.40 +437.5 Pegasyst Q PEGA .12 .2 67.95 45.40 308 59.70 2695 60.93 58.40 -.20 +26.6 Pembina g N PBA 1.56 26 36.99 29.28 345 35.37 1957 35.89 34.84 +.25 -2.2 PnnNtGm Q PENN 34 36.90 20.05 1546 33.05 5351 33.51 30.22 +1.58 +5.5 PennVa n Q PVAC 96.13 32.49 92 78.31 752 82.27 74.93 -1.13 +100.2 PennantPk Q PNNT .72 9.3 9 7.80 6.29 261 7.72 1319 7.75 7.60 +.04 +11.7 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 100 13.63 484 13.79 13.56 -.01 -.7tPenney N JCP 30 4.75 1.75 46436 1.79 189853 2.65 1.60 -.63 -43.4 PennsWd Q PWOD 1.88 4.1 17 50.00 39.59 11 45.49 39 46.49 45.11 -.34 -2.3 PennaRE N PEI .84 7.9 14 12.52 8.86 819 10.68 3946 10.71 9.96 +.56 -10.2 PenRE pfB N PEIpB 1.84 7.5 25.63 20.21 4 24.58 23 24.69 24.29 +.08 -2.4 PenRE pfC N PEIpC 1.80 7.6 26.63 19.44 3 23.82 32 23.88 23.43 +.40 -8.0 PenRE pfD N PEIpD 1.72 7.5 25.83 19.01 12 22.97 47 22.99 22.55 +.27 -8.5 PennyMFn N PFSI .47p 8 25.20 16.40 99 21.50 485 21.65 20.65 +.20 -3.8 PennyMac N PMT 1.88 9.5 21 19.93 14.87 305 19.79 1373 19.86 19.46 +.28 +23.1 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 11 25.27 59 25.29 25.20 +.03 +.2 PennyM pfB N PMTpB 25.45 23.68 5 25.15 82 25.23 25.00 -.03 -.1 PensarAc n Q WRLS 10.17 7.75 0 9.95 308 9.95 9.85 +.05 +2.9 Penske N PAG 1.40f 2.7 12 54.83 38.33 231 51.89 1208 52.23 49.80 +1.33 +8.4tPentair N PNR .70 1.6 13 74.84 41.00 1410 42.80 9195 43.42 41.00 -.48 -39.4 Penumbra n N PEN 167.35 81.50 337 125.70 1614 129.00 118.60 +1.35 +33.6 PeopUtdF Q PBCT .70 3.7 16 20.26 15.97 8316 18.72 18210 19.00 18.24 +.32 +.1 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 14 25.94 46 26.02 25.75 +.17 -8.4 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 80 36.02 188 36.41 35.54 +.23 +10.4 PeopBNC Q PEBK .52 1.7 16 34.54 26.00 8 30.10 25 31.57 30.10 -.57 -1.9 PeopFSvc Q PFIS 1.32f 2.9 16 52.00 39.00 3 45.02 14 46.00 40.85 -.48 -3.3 PeopUtah n Q PUB .40f 1.1 32 38.70 26.55 45 35.75 167 35.80 35.00 +.50 +18.0 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 3392 114.96 24894 115.09 112.01 +2.09 -4.1 Percptr Q PRCP .15 1.5 29 12.25 6.80 2 9.71 21 10.23 9.57 -.25 +.1 Perficient Q PRFT 44 27.90 17.17 195 27.16 640 27.34 26.59 +.01 +42.4 PerfFood n N PFGC 21 39.45 25.40 733 33.65 7990 38.15 31.05 -2.90 +1.7 Performnt Q PFMT 3.52 1.52 6 1.91 29 2.15 1.89 -.20 +15.8 PerionNwk Q PERI 1.35 .71 184 1.05 708 1.09 .98 +1.9 PerkElm N PKI .28 .3 33 87.72 63.11 437 85.36 2502 86.38 83.90 +.44 +16.7 PermRck n N PRT 16.69 15.00 14 15.68 136 15.82 15.40 +.21 +1.2 PermaFix Q PESI 5.15 3.26 5 4.85 24 5.00 4.70 +.05 +32.9 PermaPip Q PPIH 10.43 7.90 2 9.25 26 9.35 9.12 +.05 +2.8 Prmian N PBT .64e 7.2 25 10.30 7.80 235 8.87 482 9.20 8.51 -.33 PernixT rs Q PTX 3.35 1.20 63 1.44 460 1.74 1.43 -.23 -40.0tPerrigo N PRGO .76 1.0 95.93 67.53 2249 72.96 10604 73.39 67.53 +3.06 -16.3 PerryEllis Q PERY 8 29.59 16.35 51 27.61 673 29.19 27.41 -1.51 +10.3tPershGld rs Q PGLC 3.31 1.07 50 1.10 233 1.25 1.07 -.15 -54.2 Perspecta n N PRSP 25.45 19.84 1136 23.30 9595 23.97 21.59 +1.34 -5.1sPetIQ n Q PETQ 37.45 17.03 1466 34.51 13745 37.45 26.43 +7.39 +58.0 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 356 37.69 1880 38.28 36.41 +.03 -17.2 PetChina N PTR .70e 1.0 85.02 60.94 40 73.31 361 74.97 71.58 -1.59 +4.8 PetrbrsA N PBR/A 14.98 7.55 3836 9.38 30266 10.42 9.32 -.66 -4.6 Petrobras N PBR 17.20 8.44 22811 10.71 94605 11.75 10.63 -.80 +4.1 Pfenex A PFNX 8.42 2.07 90 4.75 624 5.00 4.40 -.15 +78.6sPfizer N PFE 1.36 3.2 17 41.64 32.32 24567 42.09 110409 42.19 40.54 +1.16 +16.2 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 50 8.70 177 9.89 8.65 -1.20 +17.1 PhlpsSelEn N DSE 1.26 20.7 7.18 4.89 79 6.10 598 6.25 5.91 -.10 +4.3 PhibroAH Q PAHC .40 .8 35 51.05 32.05 101 49.35 471 50.95 48.90 +.30 +47.3 PhilipMor N PM 4.56f 5.4 21 119.43 76.21 4114 85.05 22343 85.27 81.26 +2.49 -19.5 PhilipsNV N PHG .88e 2.1 44.71 35.47 635 42.86 4384 43.09 41.64 -.05 +13.4 Phillips66 N PSX 3.20f 2.8 26 123.97 80.73 1773 115.44 13582 123.45 114.59 -7.15 +14.1 Phill66LP N PSXP 3.01f 5.6 20 56.48 44.40 214 53.70 1229 53.86 51.94 -.02 +2.6 PhxNMda N FENG 8.14 2.73 99 4.35 900 4.40 3.83 -.08 -33.0 PhotrIn Q PLAB 1 10.60 7.20 741 8.75 1979 8.93 8.35 +.05 +2.6 PhysRltTr N DOC .92 5.3 46 19.07 14.13 2010 17.43 6974 17.44 16.46 +.93 -1.9tPiedmLithn Q PLLL 17.98 11.76 1 12.90 14 13.10 11.76 +.33 +1.2 PiedmOfc N PDM .84 4.1 9 20.57 16.69 500 20.28 2917 20.28 19.58 +.53 +3.4tPier 1 N PIR .28 14.7 5.92 1.74 2137 1.90 9882 1.99 1.74 -.09 -54.1 PierisPhm Q PIRS 9.75 4.43 447 5.09 2136 5.85 5.03 -.59 -32.6 PilgrimsP Q PPC 8 38.39 16.30 1069 18.49 4375 18.60 17.43 +.79 -40.5 PimUS Eq n N MFUS 29.49 25.01 11 29.28 14 29.29 28.76 +.27 +6.0tPim IntEq n N MFDX 28.41 24.89 12 25.30 32 25.41 24.89 -.09 -5.4tPimEmMkt N MFEM 28.32 23.08 12 23.66 90 23.92 23.08 -.36 -9.6 PimcoCA N PCQ .92 5.4 17.89 14.43 15 16.93 197 17.24 16.86 -.08 -2.0 PimcoCA2 N PCK .65 7.7 10.31 8.01 82 8.40 333 8.41 8.27 +.06 -17.3 PimcCA3 N PZC .72 6.6 11.12 9.55 36 10.84 194 10.95 10.59 +.22 +3.8 PimcoCp&I N PCN 1.35 7.4 18.60 16.03 68 18.35 431 18.56 18.26 -.01 +6.7 PimCpOp N PTY 1.56a 8.7 18.93 15.86 173 17.99 1116 18.02 17.81 +.04 +9.3 PimDyCrd N PCI 1.97 8.2 24.32 21.61 294 24.03 1885 24.06 23.74 -.02 +7.1 PimDyInco N PDI 2.65a 8.2 33.13 28.84 186 32.45 1346 32.95 32.01 -.37 +8.0 PimcIncStr N PFL 1.08 8.9 12.54 11.15 51 12.10 279 12.16 12.02 -.03 +3.6 PimIncStr2 N PFN .96 8.9 10.89 10.00 151 10.77 986 10.82 10.70 +.02 +3.3 PimStPls N PGP 2.20 14.1 17.63 12.37 46 15.58 186 16.12 15.50 -.40 +1.3 PimcoHiI N PHK 1.24 14.1 8.98 7.19 385 8.82 2235 8.84 8.66 +.07 +18.2 PimIncOpp N PKO 2.28a 8.4 27.98 24.50 31 27.27 194 27.40 27.13 -.07 +5.2 PimcoMuni N PMF .98 7.3 14.23 12.29 39 13.32 247 13.40 13.25 +.03 +2.5 PimcoMu2 N PML .78 5.9 13.56 11.80 51 13.26 426 13.29 13.17 +.10 +.6 PimcMu3 N PMX .75 6.6 12.28 10.76 27 11.54 211 11.61 11.50 -.01 -.3 PimcoNY N PNF .68 5.5 13.35 11.26 4 12.39 78 12.66 12.35 -.29 -3.1 PimcoNY2 N PNI .80 7.0 12.51 10.40 16 11.28 135 11.33 11.05 +.23 -6.0 PimcNY3 N PYN .63 6.6 10.27 8.50 9 9.56 22 9.63 9.45 +.01 -3.6 PimcoStrIn N RCS .96 9.8 10.31 8.62 113 9.76 954 10.13 9.50 -.37 +6.3tPinduodou n Q PDD 27.54 17.58 2718 19.00 30633 20.10 17.58 -.51 -28.8 PingtanM Q PME .04 1.5 16 4.20 1.99 16 2.63 63 2.71 2.55 -.01 -13.8 PinnclEnt Q PNK 35.18 18.30 198 33.74 1713 33.87 32.46 +.79 +3.1 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 281 65.15 1916 65.20 62.55 +2.25 -1.7 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1388 66.57 14122 66.71 65.93 +.44 +11.9 PinWst N PNW 2.78 3.4 19 92.42 73.41 1511 82.27 5732 82.83 80.78 +.97 -3.4 PionDvrsHi A HNW 1.38 9.5 16.86 14.25 33 14.56 227 14.66 14.47 +.11 -7.6 PionEnSvc N PES 6.35 1.60 418 3.10 3120 3.40 2.80 -.25 +1.6 PionFltRt N PHD .72 6.5 12.22 10.91 67 11.02 478 11.05 10.93 +.15 -3.9 PionHiIn N PHT 1.14 12.4 10.12 9.17 139 9.18 448 9.33 9.17 -.01 -5.5 PioMuAdv N MAV .84 7.6 11.88 10.50 42 11.00 269 11.16 10.92 +.09 -3.3 PioMunHi N MHI .84 7.3 12.35 11.10 45 11.54 356 11.64 11.49 +.07 -2.6 PioNtrl N PXD .32f .2 213.40 125.46 1706 173.20 9742 187.18 171.54 -12.94 +.2 PioneerPw Q PPSI 24 7.95 4.40 0 4.80 2 4.95 4.70 +.05 -36.9 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 68 77.75 267 78.35 75.85 +.85 -9.9 PitnyBw N PBI .75 9.3 5 14.80 7.85 2513 8.08 8639 8.23 7.99 -.07 -27.7 PitnyBw 43 N PBIpB 1.67 6.7 26.22 21.46 27 25.04 152 25.07 24.80 +.07 +2.7 PivotSft n N PVTL 31.24 15.11 1368 24.89 3460 25.15 23.00 +1.44 +58.2 Pixelwrks Q PXLW 7.05 3.15 295 4.07 1483 4.30 3.75 -.16 -35.7 PlainsAAP N PAA 1.95 7.2 35 27.70 18.38 1504 27.08 12435 27.31 26.18 -.19 +31.2 PlainsGP rs N PAGP 1.70 43 27.00 18.98 670 26.42 5653 26.78 25.52 -.22 +20.4 PlanetFit n N PLNT 2 53.41 23.49 873 50.78 7172 52.73 48.95 -1.16 +46.6 Plantron N PLT .60 .9 22 82.28 41.28 252 66.75 1309 67.68 65.08 +.03 +32.5 PlatfmSpc N PAH 17 13.11 9.09 2205 12.39 20063 12.52 11.93 +.14 +24.9 PlatEag n Q EAGL 11.82 9.60 9.85 28 9.85 9.81 +.05 +1.0 PlatEag un Q EAGLU 11.00 8.00 10.36 98 10.38 10.14 +.26 +3.5 PlatGpM rs A PLG 1 .72 .08 394 .10 4007 .11 .09 -.01 -67.1 sPlayAGS n N AGS 31.46 16.66 745 30.88 2580 32.17 29.38 +.75 +66.9 PlayaHot n Q PLYA 11.80 9.41 47 10.47 479 10.72 10.23 +.13 -3.0 Plexus Q PLXS 66.78 49.20 133 61.10 520 62.08 60.29 +.28 +.6 PlugPowr h Q PLUG 3.21 1.53 1568 1.97 11209 2.00 1.85 +.06 -16.5 PlumasBc Q PLBC .36f 1.3 14 29.45 19.40 3 27.10 15 28.00 27.00 -.58 +16.8sPlurlsght n Q PS 31.52 19.25 545 30.51 3184 31.96 28.03 +2.31 +52.5 PluristemT Q PSTI 2.12 1.10 176 1.26 955 1.27 1.23 +.01 -8.7 PlymInd n A PLYM 1.50 9.7 19.00 14.37 14 15.49 88 15.81 15.32 -.05 -16.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 0 24.94 5 24.95 24.80 -.03 -.8 PoageBksh Q PBSK .24 .9 31 27.25 18.10 5 26.55 67 26.75 26.09 +.45 +26.4tPointrTel h Q PNTR 16 19.65 10.25 45 12.17 164 12.20 10.25 +.79 -34.5 PointsInt g Q PCOM 49 18.48 8.16 87 16.23 521 16.61 15.83 +.07 +57.7 PolarPwr n Q POLA 6.85 4.01 12 6.23 196 6.65 6.23 -.19 +24.4 Polaris N PII 2.40 2.2 29 137.66 87.53 317 108.25 1935 108.72 105.30 +.83 -12.7 Polarity rs Q COOL 41.22 15.21 460 25.56 2404 27.33 23.15 +1.78 +10.1 PolyMet g A PLM 1.36 .58 82 .88 597 .88 .82 +.03 +2.3 PolyOne N POL .70 1.6 19 47.48 35.61 239 43.11 1292 44.41 42.46 -1.14 -.9 Pool Corp Q POOL 1.80f 1.1 30 163.36 97.25 118 159.58 652 161.80 157.57 -1.18 +23.1 PopeRes Q POPE 2.80 3.9 26 73.50 66.60 1 71.50 5 71.50 70.05 +.24 +2.5 Popular Q BPOP 1.00 1.9 31 51.87 32.04 383 51.34 2252 51.64 49.83 +1.23 +44.7 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 5 25.09 32 25.33 25.00 +.07 +3.3sPopCpII pf Q BPOPM 1.53 6.3 24.50 17.66 3 24.11 16 24.50 24.11 +.04 +6.7 PortGE N POR 1.45 3.1 23 50.11 39.02 1433 47.37 4766 47.51 45.48 +1.67 +3.9tPortolaPh Q PTLA 64.56 24.63 1271 25.59 12810 29.32 24.63 -3.56 -47.4sPostHldg N POST 25 98.47 70.66 465 98.34 3039 99.11 92.59 +5.12 +24.1 Potbelly Q PBPB 13.75 10.98 278 13.65 963 13.75 12.80 +.78 +11.0 PotltchDel Q PCH 1.60 3.4 26 56.35 43.85 502 47.70 2095 47.90 44.88 +2.10 -4.4 PowellInds Q POWL 1.04 2.6 41.42 22.80 33 39.88 181 40.61 39.15 -.41 +39.2 PwrInteg Q POWI .64 .9 36 86.60 60.55 136 72.10 698 73.18 70.90 -.40 -2.0 PowrREIT A PW 8.13 5.50 0 6.12 1 6.14 6.12 -.01 -.6 PwREIT pfA A PWpA 26.55 25.02 26.40 0 26.40 26.36 +.48 +3.1 PSCrudeDS N DTO 148.00 51.80 1 61.26 27 63.10 57.39 +2.44 -31.0tPSBMetDL N BDD 11.60 6.52 1 6.82 3 7.00 6.52 -.81 -35.2 PSCrudeLg N OLO 6.48 3.99 0 6.02 5 6.16 5.94 -.26 +18.2 PSCrudeSh N SZO 91.17 44.71 63.96 0 63.96 63.96 +4.01 -16.6 PSShTHYB N PGHY 1.08 4.6 24.38 23.19 23.56 -1.2 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 1 2.04 39 2.11 1.97 -.13 -34.6 Praxair N PX 3.30 2.1 35 168.54 128.53 1663 156.04 7534 156.25 152.52 +1.25 +.9 Precipio n Q PRPO 5.76 .32 757 .42 2544 .47 .39 -.00 -64.8 PrecDrill N PDS .28 4.14 2.26 1558 3.71 8681 3.82 3.46 +22.8 PrecTh rs Q AIPT 2.50 .81 50 1.18 534 1.31 1.17 -.05 +16.8 PfdAptCm N APTS 1.02 5.7 22.71 13.60 208 17.86 1012 17.88 16.75 +.86 -11.8 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 46 62.30 369 62.65 60.73 +.45 +6.0 PrefrmdLn Q PLPC .80 1.0 38 96.83 47.56 14 81.45 43 83.36 79.50 +1.19 +14.6 PremFin s Q PFBI .60 3.1 12 26.05 16.78 13 19.60 42 19.70 18.66 +.66 -2.4 Premier Q PINC 38.99 27.16 347 38.37 1751 38.70 35.21 +.12 +31.4 Presbia n Q LENS 7.14 1.79 21 1.90 38 2.14 1.90 -.23 -49.7 Presidio n Q PSDO 19.74 11.97 43 14.99 411 15.40 14.58 +.05 -21.8 Prestige rs N PBH 3 261.90 27.84 337 38.65 1939 38.86 36.59 +1.22 -13.0 Pretium g N PVG 12.44 6.17 2139 8.57 15380 9.45 8.34 -.67 -24.9 PriceTR Q TROW 2.80 2.4 20 127.43 81.61 1027 115.61 4958 118.03 114.28 -1.53 +10.2 PrSmrt Q PSMT .70 .8 35 94.45 77.30 92 85.55 602 85.70 82.20 +3.15 -.6sPrmEgy Q PNRG 75.20 43.50 1 73.10 1 76.00 73.10 +.10 +41.9 Primerica N PRI 1.00 .8 15 120.30 71.60 123 118.30 924 120.15 115.80 +.80 +16.5sPrimoWtr Q PRMW 100 19.87 10.47 232 19.98 1173 20.10 19.25 +.47 +58.9 Primoris Q PRIM .24 .9 19 30.00 23.61 284 25.38 1319 25.67 24.90 -.26 -6.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.76 10 40.76 40.56 +.13 -1.3 PrinShHld Q PY .33e 34.81 28.54 0 33.55 0 33.55 33.40 +.07 +2.9 PrinHlIn ef Q BTEC 39.21 27.27 1 35.50 11 35.50 34.84 -.25 +12.9 PrinMill ef Q GENY .06e 38.63 30.12 2 37.41 5 37.88 36.89 -.32 +7.7 Prin US SC Q PSC 35.98 27.61 0 34.66 100 34.67 34.27 -.02 +9.3 PrinActGl N GDVD 29.52 25.74 27.74 1 27.81 27.74 -.03 -.9sPrin Cont n N PVAL 27.19 25.45 1 27.12 1 27.41 27.06 -.08 +6.4 Prn MegC n N USMC 28.10 24.58 5 27.54 24 27.59 27.00 +.35 +4.9 PrinSpec n N PREF 101.70 94.59 0 95.18 2 95.33 95.00 +.09 -5.1 PrinFncl Q PFG 2.12f 3.8 12 75.59 52.31 1412 55.72 6671 55.87 53.44 +1.74 -21.0 PrincREstI N PGZ 1.32m 7.2 19.52 16.21 28 18.33 80 18.34 18.05 +.36 +6.6 PriorityTc Q PRTH 12.99 8.34 2 10.99 31 10.99 10.50 +.02 +7.9 ProAssur N PRA 1.24a 2.6 27 63.45 34.95 597 47.60 2779 47.90 44.70 +2.55 -16.7 ProDex Q PDEX 18 8.00 6.05 3 6.60 67 6.73 6.55 -.10 -2.9 ProLogis N PLD 1.92 2.8 28 67.53 58.28 6281 67.43 18954 67.49 63.91 +2.86 +4.5 ProPetr n N PUMP 22.88 10.84 870 16.64 5732 17.40 15.46 -.69 -17.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 2.94 34 3.10 2.91 -.12 +70.0 ProQRTher Q PRQR 7.75 2.75 96 7.65 571 7.73 7.30 +.30 +137.2 PrShtDow rs N DOG 68.78 55.56 58.56 PrUltDow s N DDM 50.80 33.53 416 46.64 2860 46.88 44.13 +1.25 ProUltMC s N MVV 45.66 32.29 29 45.17 143 45.17 43.33 +.70 PrUltQQQ s N QLD 98.03 59.61 1141 94.46 5956 96.77 92.66 -.76 +28.8 ProUltSP s N SSO .40e .3 125.72 89.11 1252 122.10 7097 122.60 118.03 +1.49 +11.6 PrUShCnG N SZK 17.35 12.80 14.87 1 14.99 14.78 +.20 +9.3 ProShtHY N SJB 23.91 22.70 209 22.75 351 22.83 22.73 -.04 -1.6 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 27 76.00 170 76.40 74.84 +.39 -9.1 Pro7-10yrT N UST .42e .8 60.83 51.89 6 54.13 42 54.33 53.85 +.11 -5.7 PrUltBio s Q BIB 69.62 48.12 60 63.66 274 65.33 62.40 -.56 +13.5 ProSShOG N DDG 27.58 20.60 22.23 2 22.48 21.58 +.71 -3.3 ProSShFn rs N SEF 26.42 21.80 22.76 ProLCCre s N CSM .67e .9 71.46 59.79 14 70.68 102 70.83 69.49 +.48 +5.9 ProUltTl s N LTL 52.19 35.57 58 42.30 62 42.44 39.86 +2.27 -2.1 ProHdgRep N HDG 46.26 44.03 12 45.22 40 45.51 45.04 -.24 -.2tProUltEM N EET 114.48 69.56 4 72.99 16 75.17 69.56 -3.71 -22.3 ProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.41 3 36.44 36.27 +.08 -3.2 ProUSL7-10T N PST 23.82 20.50 9 22.75 122 22.87 22.67 -.05 +5.6 ProShtEafe N EFZ 27.34 23.78 5 26.42 71 26.97 26.28 +.15 +3.7sProShtEM N EUM 20.03 16.23 902 19.53 5430 20.03 19.25 +.41 +8.8tProUltEaf s N EFO 50.26 38.07 0 39.48 14 39.98 38.07 -2.32 tProUEurop N UPV 66.95 50.15 0 51.51 2 52.23 50.15 -3.77 -12.1 ProShtBM N SBM 20.11 16.90 18.10 0 18.10 18.10 +.75 +2.3sProUltRE s N URE 68.58 50.79 6 69.58 29 69.61 65.62 +3.65 +5.5 ProUltFin s N UYG 47.86 33.38 34 44.64 166 44.74 43.01 +1.00 tProShtRE N REK 17.94 15.28 6 15.13 76 15.59 15.13 -.49 -4.4 ProShtChi50 N YXI 21.87 16.42 2 20.43 25 21.12 20.07 +.59 +6.2 ProUltSem s N USD 54.11 27.93 49 42.05 141 45.48 41.10 -2.51 ProUltUt s N UPW 54.09 37.86 2 50.68 10 50.69 47.84 +2.95 +7.7 PrUltTech s N ROM 118.26 68.50 46 113.75 654 116.51 111.10 -.61 +29.6 ProUltJpn s N EZJ 50.46 35.37 38.08 7 38.75 37.60 -2.22 ProUltO&G N DIG .46e 1.2 47.42 28.35 15 39.36 263 42.46 38.34 -3.03 -.6 ProUltInd s N UXI 83.64 56.44 2 75.49 34 75.63 71.73 +2.03 +3.4 PrUltHCr s N RXL .63e .6 107.49 77.00 19 106.45 118 106.96 102.70 +2.99 +20.6 ProUCnsSv s N UCC 100.98 64.24 1 100.69 3 100.69 99.00 +.88 +23.6 PrUCnsGd s N UGE 52.04 37.81 2 44.30 4 44.30 42.70 +1.09 -9.6 ProUBasM N UYM .15e .2 82.75 56.75 2 68.50 22 69.74 64.99 -.93 -7.5 PrUlPR2K s N URTY 109.05 56.50 154 104.95 714 105.50 99.20 +1.22 +27.5 PUltM400 s N UMDD .03e 134.39 80.45 1 130.34 10 130.34 122.75 +2.29 +11.6sProUltSC s N SAA 127.03 75.95 3 128.02 6 128.28 124.37 +2.18 +27.1 ProUPD30 s N UDOW 116.82 62.61 896 99.95 4038 100.67 91.93 +4.09 +6.0 PrUltPQ s Q TQQQ 68.81 34.13 8766 64.90 50504 67.37 63.08 -.83 +40.4 ProUlR2K s N UWM 86.27 54.70 71 84.32 502 84.57 81.19 +.74 +19.4 ProSht20Tr N TBF 23.81 21.58 259 22.75 1588 22.91 22.66 -.03 +4.0 PUltSP500 s N UPRO 57.48 34.35 3510 53.76 17367 54.08 51.09 +.95 tProUChin50 N XPP 113.86 61.10 5 65.66 61 69.20 61.10 -3.74 -21.7sPrUSSilv s N ZSL 42.98 27.80 19 40.61 123 42.98 38.37 +2.50 +29.3 PUVixST rs N UVXY 41.56 7.95 27739 8.62 202137 10.68 8.56 -.24 -15.6 ProVixST rs N VIXY 46.84 21.24 2275 24.30 14244 28.08 24.13 -.37 +5.0 PS ShCrd rs N OILD 99.92 31.56 35.52 PS Crde n N OILU 64.70 18.52 141 45.84 1127 51.26 43.40 -3.94 +23.1 PrUCrude rs N UCO 34.79 14.48 2005 28.17 10079 30.31 27.16 -1.54 +20.2 PrUltYen rs N YCL 65.77 55.52 8 57.81 10 57.85 57.30 +.45 +.6 PVixMTFut N VIXM 28.17 19.88 25 21.04 97 22.22 20.90 -.10 -.5tPrUltSilv N AGQ 39.51 23.39 119 24.90 1199 26.41 23.39 -1.74 -26.4 PrUltShN s N KOLD 52.12 30.06 24 36.96 96 38.14 36.36 -.12 -6.8sProUShGld N GLL 86.21 63.08 7 84.56 58 86.21 82.31 +3.64 +22.4sPrSUShAus N CROC 52.89 42.20 1 52.00 9 52.89 51.90 +.39 +13.7 PrUltShYen N YCS 76.95 64.93 16 73.77 63 74.57 73.38 +.02 -1.6tProSUltGold N UGL 44.38 31.92 21 32.52 186 33.54 31.92 -1.52 -20.0 ProShtVx s N SVXY 139.47 9.53 11000 14.11 80132 14.21 13.06 +.06 -89.0 PrUShCrd s N SCO 42.33 14.69 1632 17.56 8557 18.18 16.35 +.86 -28.5sProShtEuro N EUFX 43.05 38.37 0 42.57 5 43.05 42.57 -.12 +6.4tProUltEuro N ULE 18.97 15.00 13 15.35 72 15.36 15.00 +.09 -12.1sProUShEuro N EUO 24.45 19.46 184 23.86 1155 24.45 23.85 -.15 +12.5 ProctGam N PG 2.87 3.4 22 94.67 70.73 8335 83.69 41888 84.20 80.81 +2.26 -8.9 ProDvrs h rs Q IPDN 6.74 2.45 0 2.97 30 2.99 2.62 +.05 -27.4 ProfirEng Q PFIE 1 5.30 1.40 286 2.70 2702 2.97 2.37 -.23 +40.6 PrognicsPh Q PGNX 9.42 5.01 1373 7.81 7453 8.41 7.55 -.32 +31.3 ProgrsSoft Q PRGS .56 1.4 33 53.60 32.21 133 38.66 939 39.45 38.11 +.02 -9.2sProgsvCp N PGR .69e 1.0 27 65.32 43.59 5676 66.28 21745 66.42 61.80 +3.84 +17.7 Proofpoint Q PFPT 130.27 82.61 869 114.88 3723 118.40 113.28 -2.28 +29.4 ProsHldg N PRO 41.10 21.36 575 34.96 4580 40.50 33.15 -5.03 +32.2 ProShtQQQ N PSQ 39.66 29.80 1669 30.32 7766 30.60 29.96 +.11 -14.8 ProShSP rs N SH 33.54 27.87 4452 28.00 18240 28.47 27.94 -.18 -7.2 PrUShSP rs N SDS 50.76 34.46 3913 34.73 21652 35.94 34.61 -.47 -15.4 PUShtMdC N MZZ 24.14 16.08 1 16.23 15 16.77 16.23 -.24 -13.4 PrShRs2K rs N SRTY 49.09 21.71 493 22.20 3692 23.49 22.14 -.37 -31.4 PShtQQQ rs Q SQQQ 30.24 11.82 13362 12.41 79997 12.75 11.98 +.14 -42.3tPrUShD3 rs N SDOW 29.93 15.67 3432 15.75 17074 17.15 15.64 -.70 -19.2 PUltShtF rs N FINZ 13.97 6.47 16 7.04 65 7.45 7.03 -.26 -13.1sPrSUlhGM rs N GDXS 21.32 12.07 22 20.01 70 21.32 17.16 +3.19 +43.1 ProUShL20 N TBT 39.86 32.99 1451 36.17 9244 36.71 35.91 -.17 +7.1 PrShR2K rs N RWM 48.41 37.50 407 37.89 2383 38.59 37.83 -.17 -10.4 PrUShHC rs N RXD 34.50 24.08 24.16 0 24.16 24.16 -.16 -19.7tPrUShCnS rs N SCC 30.80 18.41 18.41 0 18.41 18.41 -.58 -23.9tPrUShRE rs N SRS 37.33 26.83 23 26.36 79 28.03 26.36 -1.54 -9.8 PUShtR2K N TWM 22.96 13.54 1072 13.77 5396 14.30 13.75 -.14 -21.1tPrUShtSC N SDD 21.13 11.55 11.61 3 11.90 11.55 -.14 -25.6tPS DecRt n N EMTY 38.59 30.20 1 30.54 14 31.10 30.20 -.40 -8.8 PUShtIndl N SIJ 21.83 14.55 1 15.07 9 15.94 15.03 -.31 -10.5 PS OnlSt n N CLIX 51.84 37.63 13 47.63 63 49.83 47.25 -2.08 +21.2tPrShtSmC N SBB 39.75 29.70 30.04 4 30.04 29.70 +.25 -12.4 ProS Ris n Q EQRR 51.48 38.13 49.10 14 49.75 48.60 -.60 +5.2 PUPShtMC N SMDD 15.02 8.03 5 8.19 13 8.20 8.12 +.06 -18.3 PrSh K1 n N OILK 27.25 17.91 3 24.45 15 25.20 23.99 -.62 +12.9 PUShtEur N EPV 35.63 26.83 12 32.85 79 34.19 32.20 +.65 +6.0 PUShtJpn N EWV 33.15 22.75 3 28.11 15 28.54 27.69 +.46 +6.3 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 354 66.23 1523 66.29 64.55 +1.33 +3.4 PrUlNBio rs Q UBIO 46.35 25.80 31 38.78 140 40.17 37.64 -.64 +15.3 PUltShEafe N EFU 26.38 19.90 0 24.70 6 25.05 24.19 +1.70 +8.4tPrUGMin rs N GDXX 50.96 24.46 13 25.77 43 30.74 24.46 -5.83 -38.8 PrUltBra rs N UBR 107.88 44.12 2 50.10 35 53.93 49.10 -1.81 -35.9 PrSht20yTr N TTT 31.13 25.65 48 26.71 394 27.35 26.47 -.22 +.4 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 10 42.79 44 42.80 42.03 -.11 -.2 PUltShOG N DUG 53.46 28.56 16 33.13 290 33.99 30.90 +2.22 -10.5 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 0 36.47 5 36.69 35.97 -.19 +1.8 ProEurDiv N EUDV .15p 44.13 39.91 0 41.74 4 41.95 41.01 +.11 -.1 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 13 67.49 90 67.49 66.99 +.18 +.4 ProSPxTch N SPXT .23p 55.03 48.02 2 54.27 2 54.27 53.72 +.40 +3.8 ProSPxHC N SPXV .24p 59.81 50.96 1 59.43 2 59.43 59.01 -.38 +9.2sProMerger N MRGR .12e .3 36.53 34.73 36.53 1 36.53 36.37 +.51 +.7sProSPxFin N SPXN .23p 58.41 49.37 1 58.37 1 58.41 58.33 +.25 +7.5 ProSPxEgy N SPXE .22p 59.72 44.29 1 59.70 1 59.70 59.04 +.49 +5.7 PrUltPFn N FINU .29e .3 134.30 65.55 12 99.36 97 99.59 94.07 +1.59 -5.7 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 27 74.97 206 75.45 74.47 +.14 -2.7 ProSht7-10y N TBX 29.77 27.55 4 29.07 66 29.16 29.03 -.04 +2.7sPrSPMCDv N REGL .65e 1.1 57.14 49.97 10 57.33 105 57.37 56.07 +.93 +5.1sProSR2KDv N SMDV .47e 59.12 51.18 15 59.36 106 59.36 57.65 +1.36 +7.6tPSSTEm bt A EMSH 4.88e 6.7 79.67 73.32 0 73.32 0 73.32 73.32 -.73 -4.7 ProUltHY N UJB 1.72e 2.6 68.07 62.89 66.67 0 66.67 66.67 -.01 +1.7 PrUShtUtl N SDP 31.15 22.19 1 22.25 3 23.15 22.25 -1.23 -11.8 PrUltShtTc N REW 21.61 11.18 8 11.63 34 11.75 11.30 +.25 -29.3 PrUShtFn N SKF 27.17 18.56 20 18.76 144 19.46 18.68 -.45 -10.2 ProUShBio Q BIS 25.21 16.24 18 17.23 124 17.58 16.85 +.10 -21.9 ProMornAlt N ALTS .38e 1.0 39.08 36.94 37.94 1 37.94 37.94 -.07 -.2 Pro30BEI N RINF .58e 2.0 29.48 26.85 2 28.88 18 29.09 28.85 -.34 +4.1 PS EMkDv N EMDV 64.49 52.24 1 55.11 5 56.10 54.09 -1.40 -6.0 ProCdNASh A WYDE 33.50 32.10 32.49 0 32.49 32.49 +.26 +.3 ProspctCap Q PSEC .72 10.4 8 8.01 5.51 1056 6.93 5495 6.95 6.85 +.03 +2.8 ProsCap 24 N PBB 1.56 6.2 26.50 24.96 38 25.08 122 25.12 25.01 +.04 -3.2 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 273 74.64 2416 74.73 71.41 +1.78 +6.5 ProtagTh n Q PTGX 23.97 5.50 99 8.87 1005 10.61 8.15 -1.54 -57.4 Protalix A PLX .92 .38 365 .48 1689 .50 .45 -.01 -28.1 ProtctInsA Q PTVCA 1.12 4.8 53 24.86 21.31 1 23.35 2 23.65 22.70 +.65 -3.7 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.20 46 22.85 83 23.85 22.80 -.55 -4.6 ProteonTh Q PRTO 2.90 1.30 46 2.40 131 2.45 2.21 +.10 +26.3 Proteos n Q PTI 8.61 1.41 88 2.35 704 2.50 2.13 -.04 -59.7 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 15 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 66

Prothena Q PRTA 70.00 10.43 271 14.51 1844 15.40 14.03 -.47 -61.3 ProtoLabs N PRLB 71 140.20 68.50 59 136.85 385 137.00 131.20 +2.40 +32.9 Provent n Q PRVB 8.00 3.35 20 3.83 120 3.98 3.56 +.33 -20.4 ProvidSv Q PRSC 18 83.90 49.29 46 66.60 260 67.00 63.67 +2.43 +12.2sProvidBc n Q PVBC 30.05 19.75 2 28.65 23 30.05 28.40 +.45 +8.3 ProvFnH Q PROV .56 3.0 19 20.00 17.62 5 18.43 26 18.61 18.10 +.27 +.2 ProvidFS N PFS .84f 3.3 17 29.12 23.26 141 25.43 875 25.53 24.89 +.47 -5.7 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 92 19.87 16.04 6 18.38 29 18.49 18.36 +.01 +4.4 Prudentl N PRU 3.60 3.6 10 127.14 92.05 1574 98.80 8554 99.02 95.70 +1.83 -14.1 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 4 25.47 70 25.54 25.40 -.03 +.9 PrudtlF 53 N PRH 1.43 5.6 26.22 24.90 13 25.36 101 25.40 25.30 +.01 +.3 PruUK pf N PUKp 1.69 6.4 27.17 25.66 1 26.38 32 26.38 26.17 +.13 +.7 PruUK pfA N PUKpA 1.63 6.2 26.99 25.47 5 26.33 19 26.40 26.29 -.07 +.9tPrud UK N PUK 1.49e 3.4 55.36 43.12 102 43.77 729 45.69 43.12 -1.95 -13.8 PsychmCp Q PMD .72 3.5 19 22.88 15.99 18 20.32 79 21.85 19.97 -1.11 -1.2 PSEG N PEG 1.80 3.3 19 54.50 45.05 3010 53.81 15051 54.35 51.29 +2.49 +4.5 PubStrg N PSA 6.80 3.0 24 234.90 180.48 1346 223.57 4150 223.83 214.20 +8.84 +7.0 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 5 25.25 34 25.25 25.06 +.15 +.4 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 5 24.87 42 24.89 24.66 +.19 -1.3 PubSt pfW N PSApW 1.30 5.3 25.60 22.92 15 24.40 68 24.44 24.14 +.14 -2.4 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 11 24.44 34 24.54 24.24 +.13 -2.2 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 8 25.99 64 26.01 25.85 +.04 -2.3 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 6 25.78 43 25.86 25.73 -.01 -2.5 PubSt pfG N PSApG 25.63 22.49 13 24.42 61 24.50 24.06 +.22 -2.1 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 12 24.51 77 24.60 24.22 +.23 -2.0 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 14 23.92 74 24.00 23.61 +.20 -3.9 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 8 24.33 60 24.41 23.94 +.37 -2.8 PubSt pfC N PSApC 26.45 23.05 2 24.66 23 24.69 24.36 +.30 -3.2 PubSt pfB N PSApB 26.69 23.90 6 25.35 34 25.43 25.15 +.12 -1.3 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 2 25.86 20 25.92 25.69 +.15 -2.5 Pulmatrix Q PULM 2.67 .28 499 .34 3428 .38 .30 +.03 -76.1 PulseBio n Q PLSE 34.82 9.81 52 14.95 186 15.58 14.05 -.08 -36.7 PulteGrp N PHM .36 1.3 16 35.21 24.86 2043 28.09 16719 28.74 27.37 -.65 -15.5tPumaBiotc Q PBYI 136.90 41.30 686 41.90 5810 45.25 41.30 -2.80 -57.6 PureAcq n Q PACQ 9.75 9.59 1 9.67 52 9.67 9.67 +.01 -.2 PureAcq un Q PACQU 10.35 10.08 25 10.29 27 10.30 10.22 -.01 +1.7 PureCycle Q PCYO 11.00 6.55 43 10.85 96 10.95 10.70 +.10 +29.9 PureStrg n N PSTG 25.62 12.01 1986 22.10 11054 23.10 21.63 -.44 +39.3tPurplInv n Q PRPL 13.90 5.60 6 5.66 70 6.00 5.60 -.15 -43.7 PMMI N PMM .44 6.0 7.72 6.89 66 7.21 350 7.23 7.15 +.04 -2.7 PMIIT N PIM .31 6.8 4.89 4.54 43 4.61 225 4.68 4.61 -.03 -3.4 PMOT N PMO .71 6.1 12.85 11.44 73 11.69 375 11.71 11.58 +.12 -5.3 PPrIT N PPT .31 5.9 5.50 5.05 147 5.30 830 5.33 5.28 +.01 -.6tPuxin n N NEW 35.00 13.85 63 14.15 672 15.39 13.85 -1.33 -32.6 PyxisTnkr Q PXS 28 12.22 .79 27 .85 128 .90 .80 -.01 -73.8 PzenaInv N PZN .41e 4.6 18 13.15 8.61 50 8.93 185 9.28 8.87 -.08 -16.3 Q2 Hldgs N QTWO 64.25 35.50 280 59.05 1299 61.65 58.30 -1.45 +60.2 QAD Inc B Q QADB .24 .6 44.24 21.58 0 39.01 3 42.00 39.01 -1.99 +26.5 QAD A Q QADA .29 .6 55.35 30.75 10 51.15 93 52.65 51.00 -1.10 +31.7 QCR Hld Q QCRH .24 .5 16 49.70 39.85 88 44.60 263 44.90 43.10 +1.25 +4.1 QEP Res N QEP .08 .9 27 13.77 7.02 3293 9.28 24292 10.05 9.12 -.72 -3.0 QIAGEN N QGEN 41 39.18 30.20 521 37.28 4613 38.27 36.97 -1.00 +20.5tQIWI plc Q QIWI .84e 6.1 13 20.05 12.50 275 13.87 3291 15.73 12.50 -1.30 -20.0 QTS RltTr N QTS 1.64 3.7 40 61.55 31.58 250 44.11 1486 44.83 43.14 -.06 -18.6 Qorvo Q QRVO 97 86.84 64.53 1216 81.50 6861 84.05 80.74 -1.69 +22.4 QuadGrph N QUAD 1.20 5.3 11 31.29 17.73 302 22.64 1390 22.79 21.74 +1.18 +.2 QuakerCh N KWR 1.48f .9 35 178.90 129.98 116 172.83 304 173.40 163.16 +4.61 +14.6 Qualcom Q QCOM 2.48 3.8 69.28 48.56 15170 66.06 53759 66.19 64.55 +1.24 +3.2 QualitySys Q QSII .70 3.2 35 23.73 12.24 212 21.99 982 22.14 21.39 +.30 +61.9 Qualstar rs Q QBAK 13.50 5.55 3 8.40 17 8.50 8.20 +.25 Qualys Q QLYS 84 98.30 44.30 304 85.75 1688 88.52 82.91 -2.25 +44.5tQuanexBld N NX .16 .9 22 24.60 16.00 106 16.95 691 17.10 16.00 +.30 -27.6 QuantaSvc N PWR 23 40.11 32.19 1377 34.14 9691 34.39 32.80 -.31 -12.7 Quantenn n Q QTNA 19.08 9.60 202 16.64 1349 16.73 15.82 +.55 +36.4tQuanterx n Q QTRX 24.81 13.00 20 14.65 270 15.09 13.00 -.06 -31.8 QntmDSS rs N QTM 24 6.56 1.58 89 1.89 439 1.94 1.71 +.15 -66.4 Qu Insp100 n N BIBL 29.74 25.14 5 27.49 121 27.66 27.12 +.14 +5.3 QnForSm n N FFSG 27.15 24.51 15 26.80 70 26.89 26.36 -.00 +3.9 QnForTcG n N FFTG 26.55 24.19 16 24.95 78 24.99 24.50 +.08 -2.5 MainSecR n N SECT 29.56 24.41 51 28.66 280 28.77 28.23 -.07 +4.8 InspCpBd n N IBD 28.29 24.07 12 24.38 24 24.70 24.32 -.03 -3.3 QuaInsp n N ISMD 31.78 23.78 3 29.46 34 29.71 28.89 +.20 +11.4 QuaInsLg n N BLES 30.44 26.17 7 28.21 49 28.52 27.80 -.10 -.8 FormInco n N FFTI 27.57 23.70 26 24.07 205 24.16 23.96 -.05 -3.5 FrmHdGr n N FFHG 30.36 24.03 9 29.56 55 29.61 29.01 +.20 +7.3 QuanReal n N QXRR 26.19 23.44 24.25 0 24.25 24.25 -.08 -4.1sQuanDyn n N XUSA 30.58 25.12 0 30.60 16 30.60 29.98 +.47 +9.6 QuanMulT n N QXTR 26.83 24.56 4 26.15 7 26.15 26.04 +.01 +.5 QuanMulIn n N QXMI 26.53 24.73 25.33 1 25.33 25.24 +.04 -1.4 QuanGrw n N QXGG 29.10 25.68 28.71 4 28.71 28.38 +.29 +3.3 Quartrhill g Q QTRH .05 4 2.12 1.01 28 1.35 362 1.39 1.32 +.04 -26.6tQudian n N QD 49 34.91 6.49 1586 7.35 7225 7.48 6.49 +.34 -41.4 QstDiag N DGX 2.00 1.8 21 116.49 90.10 2226 111.44 4612 112.38 107.63 +2.91 +13.1 QuestRes rs Q QRHC 2.91 1.03 26 2.18 244 2.18 1.77 +.41 -5.2tQuickLog h Q QUIK 2.22 1.01 202 1.04 1315 1.12 1.00 -.06 -40.2 Quidel Q QDEL 73.36 31.01 259 70.92 1267 72.24 69.63 +1.22 +63.6 QuinStreet Q QNST 15.05 3.85 450 13.56 2917 14.50 13.20 -.04 +61.8 QuintEn n N QES 10.67 6.62 4 7.72 75 8.24 7.52 -.08 -14.2 Qumu Cp Q QUMU 3.28 1.42 3 2.49 55 2.71 2.40 -.26 +5.1 QuormHl n N QHC 10.00 3.80 169 4.11 1531 4.56 3.95 -.17 -34.1 Quotinet Q QTNT 9.02 2.78 147 7.17 1656 7.56 6.99 -.54 +44.8 QuotientTc N QUOT 17.85 10.35 235 13.90 2613 14.55 13.80 -.70 +18.3 QuratRet A Q QRTEA 20 29.11 20.15 1569 21.84 8183 22.93 21.64 -.93 -10.6 QuratRet B Q QRTEB 23 28.90 20.32 22.00 1 22.91 22.00 -1.09 -10.4 Qwest 54 N CTV 1.72 7.6 26.37 20.64 116 22.65 246 22.83 22.61 -.11 -3.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.36 20 25.46 25.32 -.02 +.7 Qwest 4-52 N CTX 1.75 7.5 25.80 21.27 20 23.33 131 23.47 23.28 -.04 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 35 23.35 113 23.46 23.11 -.05 -1.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 96 20.87 255 20.97 20.76 -.05 -5.1 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 11 22.13 80 22.27 22.07 -.02 -2.3 Qwest 56 N CTAA 27.25 21.51 14 23.43 87 23.72 23.37 -.02 -5.2 Qwest57 n N CTDD 25.97 20.51 52 22.48 346 22.59 22.38 -.05 -1.7 Qwest56 n N CTBB 25.60 19.86 31 22.10 186 22.25 21.95 -.10 -1.9R -: R1 RCM n Q RCM 9.53 3.05 813 8.42 3493 9.44 8.30 -.98 +90.9 RAIT pfC N RASpC 2.22 22.9 21.23 6.35 9.70 -26.7 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 92 29.37 292 30.12 28.35 -.20 +7.3 RBC Bear Q ROLL 46 151.50 102.33 35 144.95 401 145.59 139.67 +5.08 +14.7 RCI Hosp Q RICK .12 .4 12 34.84 21.91 28 32.87 155 34.12 31.61 -.15 +17.5 RCM Q RCMT 1.00e 23 7.50 4.63 12 4.81 76 4.94 4.75 +.06 -23.0 RELX NV s N RENX .45e 2.1 23.30 20.06 42 21.83 451 21.86 21.21 +.32 -5.4 RELX plc s N RELX .54e 2.5 24.03 20.31 139 21.88 819 21.91 21.32 +.27 -7.7 RF Inds Q RFIL .08 .8 23 11.15 1.75 67 10.25 552 10.95 9.80 -.65 +279.6 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 14 28.01 33 28.88 28.00 -.18 +3.4 RH N RH 54 164.49 44.00 695 150.95 3672 153.38 144.93 +6.55 +75.1sRLI Corp N RLI .88 1.1 32 78.11 50.34 130 77.66 661 78.42 75.77 +1.83 +28.0 RLJ Ent rs Q RLJE 6.19 2.67 22 6.16 82 6.19 6.15 -.02 +67.4 RLJ LodgT N RLJ 1.32 6.0 12 23.97 18.68 740 21.92 3939 21.92 21.26 +.53 -.2 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 15 26.54 75 26.75 26.35 -.14 -1.7 RMG Net h Q RMGN 2.73 .75 50 1.12 110 1.16 1.12 -.02 +36.6 RMR Gp h Q RMR 1.00 1.2 48 89.50 45.71 38 83.00 259 89.34 80.15 -5.00 +40.0 RPC N RES .40 2.7 19 27.07 12.98 708 14.71 6467 15.17 13.97 -.41 -42.4 RPM N RPM 1.28 2.0 26 65.35 46.36 1056 63.93 3436 64.21 62.44 +.37 +22.0 RTI Surg Q RTIX 5.10 3.85 132 4.55 478 4.70 4.45 +.05 +11.0 RXI Phm rs Q RXII 7.70 1.29 32 1.53 553 1.69 1.38 -.11 -72.5 RYB Edu n N RYB 31.80 15.50 45 19.98 749 21.44 19.02 -1.57 +18.4 RaPhrm n Q RARX 17.90 4.78 164 10.55 816 11.05 10.06 -.33 +24.1 RadNet Q RDNT 88 15.50 8.03 229 14.10 859 14.20 13.80 +.05 +39.6 RadaElc rs Q RADA 3.86 1.77 56 2.52 621 2.77 2.35 -.22 -18.2 Radcom Q RDCM 50 22.40 17.00 12 18.60 441 19.75 18.35 -.95 -6.3 RadiSys Q RSYS 1.73 .53 85 1.51 1470 1.52 1.40 +.11 +50.2 RadianGrp N RDN .01 .1 12 23.49 14.06 728 19.91 4763 19.99 19.53 +.14 -3.4 RadiantLog A RLGT 69 5.45 3.46 98 4.13 556 4.20 4.02 -10.2 RadLog pfA A RLGTpA 2.44 9.5 26.85 23.56 1 25.71 4 25.77 25.44 -.07 -.7tRadiusHlth Q RDUS 41.16 20.51 1202 19.99 6361 22.58 19.95 -2.44 -37.1 Radware Q RDWR 27.91 15.82 129 26.99 916 27.43 26.55 -.19 +39.1 RafaelHl n A RFL 10.31 3.05 56 9.20 159 9.70 8.80 -.05 +87.8 RLauren N RL 2.50f 1.8 20 147.79 83.26 838 135.41 4924 138.94 131.15 -.97 +30.6 RamacoRs n Q METC 9.35 3.81 182 7.51 916 7.84 6.60 -.28 +9.1tRambus Q RMBS 15.50 11.73 707 11.67 4293 12.61 11.50 -.91 -17.9 RamcoG N RPT .88 6.5 11 15.00 11.15 1754 13.64 5262 13.69 12.66 +.78 -7.4 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 1 54.24 201 54.24 51.75 +1.49 -5.9tRandCap Q RAND 2 3.50 2.17 30 2.20 74 2.31 2.05 -.05 -27.1tRandgold Q GOLD 2.00f 3.1 26 108.29 62.55 1340 64.50 5492 69.43 62.55 -5.47 -34.8 RandBcp n Q RNDB 17.45 13.36 0 16.75 8 17.13 16.64 -.05 +9.1 RangeRs N RRC .08 .5 16 20.65 11.93 3380 14.86 24684 15.99 14.33 -.84 -12.9 RngrEnS n N RNGR 15.70 6.88 14 8.80 74 9.19 8.37 -.20 -4.7 Rapid7 n Q RPD 36.23 15.36 487 33.42 2024 33.51 30.89 +1.62 +79.1 RaveRest Q RAVE 2.33 1.09 7 1.33 48 1.35 1.25 -.01 -9.1 RavenInds Q RAVN .52 1.3 1 42.40 26.70 114 39.10 504 39.35 37.80 +.75 +13.8 RJamesFn N RJF .88f 1.0 19 102.17 74.14 391 91.43 3164 91.76 89.08 +1.46 +2.7 RayAdvM N RYAM .28 1.3 11 22.96 13.17 1651 20.89 3384 21.19 19.95 +.59 +2.2 RayAdv pfA N RYAMpA 2.00 1.4 157.11 101.00 0 140.49 1 140.49 139.78 +.35 -2.4 Rayonier N RYN 1.08 3.0 38 39.73 27.71 758 35.46 2990 35.62 33.81 +1.38 +12.1 Raytheon N RTN 3.47 1.7 29 229.75 175.26 1528 199.09 6377 199.80 193.80 +2.74 +6.4 ReShape rs Q RSLS 39.00 .05 8622 .07 110541 .17 .07 -.03 -99.7 ReadIntlA Q RDI 12 17.50 14.37 57 16.26 249 16.30 15.75 +.24 -2.6sReadgIntB Q RDIB 24 34.64 20.00 32.13 1 34.64 29.86 +5.59 +39.7 RealGSol h Q RGSE 3.25 .30 1237 .34 8157 .38 .32 -.00 -77.3 RealNetwk Q RNWK 5.00 2.63 24 3.31 166 3.51 3.30 -.18 -3.2 RealityETF N DIVY .46p 28.89 25.52 10 26.92 50 27.04 26.58 +.19 +3.3 RltDvcDiv N LEAD 34.32 28.20 3 33.40 18 33.42 32.86 +.15 +4.5 RealDivc n N DFND 28.60 25.12 0 27.80 3 27.80 27.59 +.24 +2.0 RealDivG n N GARD 26.84 21.91 1 25.67 9 25.74 25.59 +.13 +2.7 Rl NxtEc n Q BLCN 25.05 21.69 17 22.54 133 22.93 22.23 -.40 -7.1tRealitCh n Q BCNA 24.47 20.01 1 20.39 2 20.95 20.01 -.43 -15.7 Realogy N RLGY .27p 1.3 12 35.00 20.02 1359 21.24 10117 21.48 20.08 +.11 -19.8 RealPage Q RP 75 61.95 38.40 427 58.05 2085 60.30 57.50 -1.45 +31.0 RltyInco N O 2.53 4.3 33 60.05 47.25 1518 58.85 6488 58.90 56.48 +2.34 +3.2 ReataPh n Q RETA 85.39 19.31 261 72.16 1137 72.93 63.17 +8.07 +154.8 ReavesUtl A UTG 1.82 5.8 36.73 27.13 178 31.48 800 31.53 30.80 +.60 +1.7 ReconTech Q RCON 5.36 .64 51 1.22 409 1.38 1.17 -.16 -6.2 RecroPhm Q REPH 13.05 4.78 75 6.12 312 6.15 5.49 +.23 -33.8 RedHat N RHT 77 177.70 99.06 989 140.15 7826 145.90 137.77 -4.63 +16.7sRedLionH N RLH 14.06 6.15 149 14.05 815 14.15 13.10 +.90 +42.6 RedRobin Q RRGB 22 70.10 36.20 544 39.35 1720 39.50 37.65 +1.70 -30.2 RedRkRs n Q RRR .40 1.2 36.99 21.47 317 32.32 3096 32.41 30.44 +1.46 -4.2 RedViolt n Q RDVT 46.40 4.35 17 7.34 157 7.83 7.28 -.42 -84.2tRedfin n Q RDFN 31.50 17.25 2169 17.19 12299 18.54 16.69 -.77 -45.1 RedhillBio Q RDHL 11.49 4.30 128 6.16 989 6.56 5.60 -.34 +19.8 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 1554 16.37 4931 16.38 15.98 +.33 +10.5 Reeds A REED 3.10 1.30 88 2.40 409 2.90 2.40 -.36 +54.8 RegalBel N RBC 1.12 1.4 14 86.65 67.84 160 82.65 927 83.15 79.45 +2.05 +7.9 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 2704 65.21 7318 65.24 62.50 +1.96 -5.7 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 26 505.49 281.89 651 374.26 3110 377.86 361.19 +5.48 -.5 RegnxBio n Q RGNX 47 85.10 19.45 690 65.95 3283 70.95 63.75 -1.45 +98.3tRegHlthPr A RHE 2 1.07 .13 403 .13 1348 .19 .10 -.06 -25.3tRegHlt pfA A RHEpA 2.72 159.7 22.56 1.53 2 1.70 58 2.25 1.53 -.50 -78.7 RegnlMgt N RM 15 37.21 21.47 56 34.96 217 35.11 33.09 +.78 +32.9 RegionsFn N RF .56f 2.9 17 20.21 13.03 10024 19.49 51412 19.50 18.95 +.36 +12.8 Regions pfA N RFpA 1.59 6.2 25.89 25.23 5 25.53 85 25.53 25.46 +.07 +.7 Regns pfB N RFpB 1.59 5.8 29.72 26.40 20 27.30 120 27.43 27.16 -.01 -4.0 Regis Cp N RGS 18.63 9.89 151 18.09 732 18.47 17.37 +.62 +17.8tRegulusTh Q RGLS 1.52 .17 3049 .29 14992 .32 .17 +.07 -72.4 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 269 143.44 1678 143.82 140.00 +2.34 -8.0 ReinsGp42 N RZA 1.55 5.7 29.35 26.54 12 27.38 79 27.63 27.17 +.14 -.5 ReinsG56 n N RZB 1.44 5.5 29.16 25.33 33 26.01 124 26.12 25.83 +.12 -7.1 Reis Inc Q REIS .76 4.0 24.00 15.95 7 18.85 49 19.50 18.70 -.65 -8.7 RelStlAl N RS 2.00 2.3 19 97.41 68.46 486 88.58 2618 88.99 84.61 +.54 +3.3 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 29 27.26 162 28.00 26.76 -.04 +6.3 Reliv In rs Q RELV 8.44 3.72 1 4.98 9 5.16 4.97 -.11 +4.4 RemarkHld Q MARK 15.10 2.12 214 3.70 1100 3.98 3.18 +.10 -62.0 RemaxHld N RMAX .80 1.6 54 67.50 43.85 71 48.90 677 49.85 47.75 +.60 +.8 RenaisIPO N IPO .02e .1 31.67 25.23 4 29.99 17 30.55 29.49 -.52 +6.3 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.37 0 -4.2 RenaisRe N RNR 1.32 1.0 148.88 116.50 98 131.30 640 131.69 127.32 +3.52 +4.5 RenRe prE N RNRpE 1.34 5.4 25.96 23.45 15 24.64 41 24.75 24.50 +.04 -2.0 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 4 25.53 14 25.60 25.46 -.01 +.1 Renasant Q RNST .80 1.7 19 49.78 37.68 172 46.47 559 46.65 45.23 +.98 +13.6 ReneSola rs N SOL 3.79 2.12 41 2.30 335 2.43 2.22 -.12 -13.5sRenewEn Q REGI 4 22.95 9.50 738 23.10 3372 23.24 20.95 +2.05 +95.8tRenminTi rs Q ABAC 4.76 1.67 2 1.91 44 2.28 1.67 -.36 -35.2 RennFund A RCG 2.20 1.13 1.62 22 1.65 1.60 -.03 +7.7 Renren rs N RENN 3.19 .62 98 2.00 641 2.26 1.99 -.21 +111.6 RentACt Q RCII .32 2.2 25 14.94 7.22 365 14.74 5570 14.86 14.68 +.02 +32.8 Replgn Q RGEN 95 50.00 29.56 250 49.52 1171 49.95 48.69 +.25 +36.5sReplimun n Q REPL 18.40 14.03 39 17.44 273 18.40 16.20 +.53 +15.0sRepBncp Q RBCAA .97 1.9 20 50.48 33.52 18 49.81 77 50.48 48.92 +.75 +31.0tRepFBcp Q FRBK 54 9.75 7.45 274 7.55 974 7.75 7.45 -.20 -10.7sRepubSvc N RSG 1.50f 2.0 34 73.97 60.26 1622 74.49 7292 74.74 72.65 +1.63 +10.2 resTORbi n Q TORC 21.10 7.55 167 10.61 887 11.63 9.95 -.71 -37.1 RschFrnt Q REFR 1.46 .60 13 .89 174 .92 .85 -.01 -14.3 ResMed N RMD 1.48f 1.4 52 109.97 72.44 755 106.80 3525 108.78 106.22 -.61 +26.1 ResolEn rs N REN 38.64 23.64 346 30.27 1787 31.75 29.83 -1.59 -3.8 ResoluteF N RFP 12.90 4.55 438 12.80 1763 12.87 11.75 +.15 +15.8 Resonant Q RESN 8.55 3.17 152 4.71 1036 4.89 4.21 +.06 -36.9 ResConn Q RECN .52f 3.3 27 17.95 12.05 192 16.00 461 16.35 15.55 -.10 +3.6 RestBrnds N QSR 1.80 2.9 20 68.89 53.09 2300 61.55 7416 62.96 60.73 -.53 +.1 RestorRob n Q HAIR 11.95 1.45 157 1.81 2478 1.87 1.49 +.33 -60.7 RetailOpp Q ROIC .78 4.0 57 20.54 16.18 973 19.33 4918 19.33 18.79 +.39 -3.1 RetailProp N RPAI .66 5.3 12 13.78 10.84 1436 12.55 5404 12.55 12.09 +.44 -6.6 RetailVal n N RVI 38.00 30.06 33.13 536 34.71 32.05 -1.04 +2.3 RetoEco n Q RETO 12.75 3.13 3 3.55 66 4.03 3.16 -.35 -49.6 RetractTc A RVP 1.35 .54 59 .73 454 .80 .72 -.05 +7.4 Retrophin Q RTRX 31.87 20.09 388 28.50 1647 28.50 25.60 +2.57 +35.3 RevGp n N REVG .20 1.2 33.15 12.87 380 16.97 2368 17.63 16.80 -.54 -47.8 RevanceTh Q RVNC 37.45 22.40 123 26.20 822 27.15 25.85 -.30 -26.7 RevenHo n Q RVEN 6.75 2.32 3.95 3 4.00 3.95 -14.8 Revlon N REV 27.90 14.00 129 17.30 746 18.00 16.50 +.05 -20.6tRevolutL rs Q RVLT 7.89 2.18 532 2.45 2122 2.84 2.18 -.01 -25.5 ReWalkRob Q RWLK 2.00 .70 1451 .96 7331 1.20 .85 +.01 -12.7 RexAmRes N REX 14 99.65 70.48 28 74.21 109 76.65 72.61 -2.12 -10.4 RexahnPh rs A RNN 3.19 1.23 32 1.60 327 1.63 1.56 -20.8 RexfordIR N REXR .64 2.0 55 32.91 26.32 1373 32.22 3612 32.45 31.01 +.99 +10.5 RexfdIn pfA N REXRpA 26.41 22.53 1 24.75 4 24.79 24.72 -.30 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.85 22 24.90 24.64 +.31 +.2 Rexnord N RXN 20 31.44 22.89 248 28.80 2773 29.11 27.95 +.07 +10.7 Rexnrd pfA N RXNpA 66.44 52.97 0 60.63 637 61.58 59.90 -.52 +3.6 RhythmP n Q RYTM 37.23 16.80 118 31.73 598 32.11 28.00 +.07 +9.2 RibbnCm n Q RBBN 8.36 4.97 269 7.49 3668 7.75 7.15 +.50 -3.1 RiceBran Q RIBT 3.09 1.01 68 2.90 867 3.00 2.72 +.19 +95.9 RichrdElec Q RELL .24 2.7 10.40 5.31 27 8.91 61 9.50 8.91 -.59 +32.2 RigelPh Q RIGL 4.71 2.18 1599 2.62 6228 2.85 2.58 -.17 -32.5 RigNet Q RNET 19.10 10.03 106 14.25 313 14.35 13.00 +.95 -4.7 RiminiSt n Q RMNI 10.40 .25 202 4.82 884 7.28 4.59 -2.37 -39.1 RingCentrl N RNG 90.05 37.40 341 89.30 2848 89.95 86.60 +1.70 +84.5 RingEngy A REI 17.35 11.11 240 12.01 1884 12.30 11.26 -.13 -13.6 RioTinto N RIO 2.27e 4.7 60.72 43.88 2068 48.26 13734 49.90 46.73 -1.27 -8.8 RiotBlck Q RIOT 1.00p 46.20 3.08 256 5.37 3510 6.95 4.76 -1.59 -81.1 RiseEdCy n Q REDU 18 18.60 9.50 309 11.03 1049 13.08 10.30 -1.86 -25.4 RitchieBr N RBA .68 1.8 43 38.54 24.08 346 37.97 2684 38.45 37.43 +.34 +26.9tRiteAid N RAD 2 2.80 1.27 21674 1.46 125283 1.48 1.27 -.02 -25.9 RittrPh rs Q RTTR 6.47 1.83 84 1.93 311 2.17 1.87 -.19 -41.3 RivrnOpp n N RIV 1.68 8.5 21.63 18.80 10 19.71 165 20.04 19.52 +.21 -1.5 Riv/Doubl n N OPP 19.76 17.12 33 17.43 156 17.65 17.30 +.01 -5.2 RivrvwBcp Q RVSB .14f 1.5 17 9.75 7.65 52 9.34 201 9.46 9.09 +.20 +7.7stRivrviewF n Q RIVE 13.45 13.30 2 13.30 4 13.45 13.10 -1.1 RoadrnTrn N RRTS 3 9.75 1.63 504 1.80 1818 2.05 1.77 -.23 -76.7 RobtHalf N RHI 1.12 1.5 28 79.91 42.92 1416 76.96 6170 79.57 76.86 -2.36 +38.6 RocktPh n Q RCKT 24.28 3.74 75 20.02 1079 21.82 19.09 -1.84 +91.8 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 887 173.63 4730 174.40 170.27 +.37 -11.6 RockColl N COL 1.32 1.0 21 139.63 121.46 1062 137.51 6413 137.64 134.47 +1.42 +1.4 RockwllM Q RMTI 8.70 3.62 157 4.18 935 4.94 3.85 -.54 -28.2 RockyBr Q RCKY .48 1.6 20 33.45 12.80 66 30.60 292 31.58 29.55 -.45 +61.9 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 6 10.23 43 10.64 10.10 -.27 -13.2 RogCm gs N RCI 1.57 14 54.95 43.11 282 53.21 1380 53.28 51.00 +2.00 +4.5 Rogers N ROG 37 184.00 105.60 73 131.41 354 132.07 126.37 +1.73 -18.8 Roku n Q ROKU 60.65 15.75 5309 56.07 50253 58.35 53.61 -1.98 +8.3sRollins s N ROL .56 1.0 71 57.35 42.82 377 57.19 1321 57.50 56.00 +.96 +22.9 Roper N ROP 1.65 .6 32 312.38 227.31 772 297.88 2028 298.84 290.91 +4.63 +15.0 Rosehill n Q ROSE 10.84 5.52 56 6.68 346 8.97 6.56 -1.81 -15.0 Rosehill un Q ROSEU 11.26 6.50 0 9.75 0 9.75 9.14 -.40 -13.4 RosettaStn N RST 17.49 8.71 126 15.63 600 15.96 15.08 +.63 +25.3sRossStrs s Q ROST .90 1.0 24 92.98 52.85 2665 91.87 15152 92.98 90.60 +.27 +14.5 Rowan N RDC .40 3.1 23 17.33 9.02 2034 12.98 12396 13.38 12.03 -.47 -17.1sRBCda pfT N RYpT 1.69 35.33 27.94 31.63 4 35.33 31.32 -.65 +5.6 RoyalBk g N RY 3.76 87.10 72.73 595 78.74 2824 78.87 76.79 +1.62 -3.6tRBScotlnd N RBS 8.74 6.13 497 6.24 3548 6.40 6.13 -.15 -18.3 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 30 25.80 150 25.83 25.75 -.03 +1.4 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1069 115.72 6722 116.84 113.06 +2.08 -3.0 RoyDShllB N RDS/B 3.76 5.8 99 76.99 55.88 3121 65.21 11043 66.75 63.45 -1.53 -4.5 RoyDShllA N RDS/A 3.76 6.0 96 73.86 54.27 3060 63.19 15654 64.79 61.61 -1.68 -5.3tRoyGld Q RGLD 1.00 1.3 98.53 76.02 725 78.09 3642 83.27 76.02 -4.75 -4.9 RoyceGVal N RGT .10e 11.73 9.62 36 10.43 129 10.56 10.36 -.12 -3.6 RoyceMC N RMT .63e 6.0 10.63 8.17 104 10.53 583 10.53 10.30 +.09 +11.5 Royce N RVT 1.22e 7.5 17.18 14.17 231 16.36 1026 16.36 16.04 +.21 +1.2 RubiconPrj N RUBI 4.18 1.48 148 3.83 2062 4.11 3.55 +.24 +104.8 Rubicon rs Q RBCN 9.05 6.76 6 8.11 29 8.54 7.99 -.24 +1.6 RubiusTh n Q RUBY 33.01 19.78 113 21.30 832 24.10 20.86 -2.46 -12.2 Rudolph N RTEC 16 34.55 21.25 241 27.05 1085 28.30 25.95 -.75 +13.2 RmblOn B n Q RMBL 7.82 3.53 224 6.13 1093 6.31 5.80 +.23 +18.0 RushEntA Q RUSHA .12p 27 55.40 37.95 122 42.46 987 42.62 40.34 +.15 -16.4 RushEntB Q RUSHB .12p 34 52.76 35.75 6 43.58 42 44.03 41.70 -.02 -9.6 RuthsHosp Q RUTH .44 1.4 29 33.95 17.95 656 30.80 1993 32.65 30.20 -2.35 +42.3 Ryanair Q RYAAY 1.55e 1.6 127.61 94.50 247 98.30 1941 99.65 96.73 +1.53 -5.7 Ryder N R 2.16f 2.8 19 90.26 65.65 197 77.73 1399 78.54 75.66 +1.69 -7.7 RyersonH N RYI 35 12.95 7.65 280 9.85 1153 11.50 9.50 -1.55 -5.3 RymanHP N RHP 3.40 3.9 18 86.83 58.01 354 86.14 1297 86.31 82.65 +2.57 +24.8S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 149.04 650 203.11 3759 203.61 200.37 +1.79 +19.9 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 108 45.40 374 45.50 44.28 +.94 +14.0 S&WSeed Q SANW 4.40 2.90 4 3.15 34 3.25 3.05 -.05 -19.2 SAP SE N SAP 1.31e 1.1 122.74 99.20 469 116.90 4025 116.93 112.12 +4.04 +4.0 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 19.95 43 20.19 19.50 -.03 +7.9 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 1 20.60 1 20.75 20.60 +.35 +15.1 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 27 28.00 95 28.30 27.28 -.05 +4.3 SBA Com Q SBAC 177.67 138.72 730 157.82 4086 158.08 154.08 +1.72 -3.4 SCANA N SCG .49m 1.3 9 62.22 33.61 729 38.50 6940 38.68 36.85 +.48 -3.2 SCE TrV n N SCEpK 29.09 24.70 15 25.59 74 25.63 25.29 +.34 -3.2 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 16 23.79 32 23.89 23.74 -.14 -1.6 SCE Tr pfH N SCEpH 1.44 5.3 28.49 25.05 4 27.19 7 27.32 27.12 -.04 +.5 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 3 25.44 41 25.49 25.16 +.23 -1.4 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 23 22.98 100 23.07 22.81 +.09 -4.3 SEI Inv Q SEIC .60f 1.0 20 78.35 55.43 559 60.38 3174 61.18 59.16 +.86 -16.0tSelasLf rs Q SLS 13.47 .91 221 .89 1432 1.11 .89 -.16 -88.7 SG Blck n Q SGBX 7.00 3.75 81 4.00 289 4.75 4.00 -.69 -33.1 SGOCO rs Q SGOC 2.29 .91 7 .98 27 1.02 .97 -.05 -7.3 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 4 14.00 36 14.10 13.60 +.30 -4.8sSIGA Tc n Q SIGA 8.28 5.61 151 8.07 734 8.28 7.73 +.22 +36.5 SJW N SJW 1.12a 1.8 22 69.29 51.26 272 61.73 717 67.95 61.26 -.08 -3.3 SK Tlcm N SKM 28.97 22.66 350 25.79 2094 26.19 25.00 +.45 -7.6 SLGreen N SLG 3.25 3.1 38 106.35 89.46 421 105.86 1946 106.17 103.03 +2.05 +4.9 SL Grn pfI N SLGpI 1.63 6.4 26.04 24.94 1 25.54 9 25.60 25.41 +.14 +1.8 SLM Cp Q SLM 16 12.46 9.65 1487 11.65 7876 11.71 11.04 +.29 +3.1 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 15 71.00 17 71.00 71.00 -.30 +3.3 SM Energy N SM .10 .4 29.36 12.29 2640 27.39 9528 28.73 26.22 -.97 +24.0 SmartGlb n Q SGH 6 56.69 17.14 468 30.35 2891 31.86 28.40 -1.18 -9.9 SMTC hg Q SMTX 3.18 1.24 155 2.80 387 2.80 2.41 +.32 +48.1 SORL Q SORL 4 8.45 3.70 214 5.05 1728 5.67 4.96 -.18 -24.9 SP Plus Q SP 24 41.70 32.15 74 40.60 456 41.18 39.15 +1.20 +9.4 SPAR Gp h Q SGRP 3.75 1.00 68 1.29 342 1.39 1.17 +.01 +4.5 SpdrDJIA N DIA 3.98e 1.6 265.93 215.73 3901 256.51 24126 257.12 249.86 +3.21 +3.7tSpdrGold N GLD 129.52 111.06 8458 112.13 44571 113.81 111.06 -2.56 -9.3tSpdrStxx50 N FEU 1.24e 3.7 38.51 32.60 3 33.22 104 33.45 32.60 -.29 -7.5 SpdrNoANR N NANR 37.79 31.71 35 33.37 372 34.91 32.75 -1.60 -5.9 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 0 90.58 6 90.58 89.10 +.11 +.9tSpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 5080 37.55 31507 37.97 36.77 -.37 -7.8tSpd MsciCh N XINA 26.62 18.11 4 18.53 12 19.00 17.85 -.44 -22.5tS&PEAsia N GMF 1.81e 1.8 116.07 95.02 10 98.06 82 99.33 95.02 -1.99 -6.2 Spdr UKS N QGBR 1.33e 2.6 56.39 50.54 0 51.44 5 51.89 50.66 -.38 -4.5 SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 58.77 1 59.72 58.38 -.85 -10.3 SpdrJpnS N QJPN .85e 1.1 83.54 73.19 75.86 2 76.65 75.86 -.71 -3.5 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 1 59.94 2 59.94 58.84 +.88 -2.0tSpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 3 58.32 11 59.21 57.42 -.84 -8.8tS&PChina N GXC 1.31e 1.4 123.91 92.76 42 96.23 346 99.80 92.76 -4.32 -10.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.81 76.67 0 76.67 76.61 +.07 +1.6tSpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 3 58.66 416 59.06 57.46 -.63 -9.0 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.37 28 62.80 77 62.90 61.72 +.04 -3.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 7 68.26 56 68.34 66.91 +.63 -3.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 3 79.06 8 79.10 77.97 -.12 +.3tSpdEMkt s N SPEM 42.47 33.76 504 34.65 5469 35.22 33.76 -.83 -9.2tSpdrEMDv N EDIV 1.68e 5.6 36.64 29.51 23 30.07 230 30.52 29.51 -.69 -8.5 SpdrGlbNR N GNR .93e 1.9 53.32 43.14 209 47.84 493 49.17 46.84 -1.32 -2.5 Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 65 48.88 674 48.94 47.71 +1.00 tSpdrEMSmC N EWX 1.00e 2.2 55.81 45.23 119 46.04 319 46.65 45.23 -1.04 -11.5tSpdrIntDiv N DWX 2.22e 5.8 42.92 37.57 39 38.39 604 38.41 37.57 +.23 -6.8tSpdMS xUS N CWI .79e 2.2 42.01 35.93 73 36.67 1129 36.89 35.93 -.26 -6.0 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 55 49.19 140 49.65 48.85 -.46 -5.0 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 318 38.80 1996 38.88 38.11 +.03 -4.2tSpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 180 33.31 526 33.52 32.78 -.42 -6.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.41 653 30.06 9845 30.21 29.49 -.16 -5.2 SP Mid N MDY 2.94e .8 368.25 307.28 495 366.22 3505 366.51 358.67 +2.92 +6.0 S&P500ETF N SPY 4.13e 1.4 286.63 241.83 65476 285.06 347756 285.56 280.16 +1.90 +6.8 SpdrRRtn N RLY .44e 1.7 27.62 24.25 4 25.84 54 26.17 25.43 -.37 -2.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.86 9 32.87 32.51 +.09 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 35.82 15 38.09 65 38.16 37.62 +.02 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 159 47.17 1701 47.18 47.09 +.07 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.33 859 40.33 40.28 +.04 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 0 79.20 16 79.21 78.01 +.63 +6.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 260 47.69 2087 47.73 47.44 +.27 -2.0 SpdrValEq N SYV 4.21e 1.4 70.61 59.65 5 68.47 8 68.55 67.13 +.72 +3.4 SpdrGroEq N SYG 1.85e .8 86.17 72.40 0 83.85 3 83.85 83.22 -.40 +5.6 SpdrBiot s N XBI .44e .5 101.55 74.37 2567 93.99 25584 95.66 92.51 -.96 +10.7sSpdr Div N SDY 3.80e 1.9 98.29 87.88 501 98.24 1669 98.30 95.70 +1.98 +4.0 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 2 84.36 7 84.36 83.04 -1.34 -1.3 SpdrHome N XHB .15e .4 47.20 37.17 2460 39.47 12512 39.58 38.47 +.14 -10.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 898 49.50 9801 49.62 48.44 +.67 +4.6 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 1 58.14 87 58.37 57.39 +.35 +.3 SpdrS&PIn s N KIE 32.34 27.81 95 31.86 886 31.94 31.24 +.45 +3.8 Spd LgCap s N SPLG 33.58 28.38 611 33.45 3967 33.51 32.90 +.21 +6.8 SpdrLCpG s N SPYG 37.31 29.87 701 37.03 3399 37.14 36.52 +.12 +12.2 SpdrLCapV s N SPYV 32.54 28.05 188 31.02 946 31.08 30.37 +.32 +1.1 Spd MidC s N SPMD 36.32 29.60 188 36.25 836 36.27 35.51 +.32 +8.7 SpdMCpG s N MDYG 56.05 46.42 94 55.62 1988 55.72 54.62 +.39 SpdrMCpV s N MDYV 54.05 46.15 144 53.81 2079 53.84 52.62 +.47 SpdrNY Tch N XNTK .41e .4 98.30 74.63 16 91.31 210 94.24 90.63 -2.37 +8.9 SpdrSemi s N XSD .16e .2 78.02 60.17 139 73.77 531 75.94 72.55 -1.46 +5.7sSpdrSCp s N SLYG 67.47 51.69 135 67.65 1096 67.67 66.31 +.71 SpdrSCpV s N SLYV 69.64 56.46 159 69.59 2747 69.63 68.22 +.73 SpdrRs3K s N THRK 35.71 29.94 283 35.62 1890 35.67 34.98 +.25 +7.3sSpdrWilRE N RWR 2.90e 3.0 96.04 81.59 145 97.07 513 97.08 93.59 +3.17 +3.6 SpdrShTTr N SPTS .27 .9 31.78 29.42 164 29.51 401 29.52 29.48 +.01 -1.2 SpFcStIn n N XITK 107.00 72.14 11 98.20 63 100.80 96.98 -1.37 +25.7 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 0 106.83 3 106.83 104.89 +.89 +4.7 SpdrScored N CBND .99 3.2 32.69 30.78 2 31.13 12 31.13 31.02 +.10 -3.5tSpdrIntCBd N IBND .14e .4 36.87 32.89 26 33.32 121 33.32 32.89 +.10 -5.7 SpdrIGFlt N FLRN .20 .7 30.85 30.62 668 30.76 7399 30.77 30.74 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 25 56.72 249 56.80 56.40 +.08 +1.9 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 56 43.02 226 43.20 42.83 +.22 -2.3tSpdrBarITB N BWZ .01e 33.49 30.76 18 31.02 85 31.04 30.76 +.07 -3.4 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 825 52.85 6268 53.40 52.24 -.47 +4.4 SpdrLTBd s N SPLB 28.77 25.87 195 26.54 864 26.58 26.28 +.20 -7.2 SpdrITBd N SPIB .92 2.8 34.72 33.07 375 33.42 2140 33.45 33.33 +.07 -2.3 SpdrBarMBB N MBG .83 3.3 26.49 25.09 19 25.39 96 25.40 25.31 +.01 -2.4tSpdrEMBd N EBND 30.91 26.01 150 26.28 1782 26.40 26.01 -.06 -11.5 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 587 27.45 4620 27.47 27.39 +.05 -.4 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 5805 35.86 49389 35.89 35.75 +.05 -2.3 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 16 www.sunnewspapers.net The Sun/Saturday, August 18, 2018 2 0 1 8 0 8 1 8 m m 1 6 p d f 1 1 8 A u g 1 8 0 0 : 2 1 : 5 3

PAGE 67

SpdShTBd N SPSB .40e 1.2 30.74 30.08 657 30.22 3027 30.24 30.17 +.04 -.7tSP IntTip N WIP .41e .3 60.27 51.93 36 52.55 1226 52.74 51.93 +.10 -8.6tSPLIntTB s N BWX 29.72 27.20 249 27.39 1560 27.43 27.20 -.02 -3.7 SpdrTrans s N XTN .25e .4 69.36 53.77 6 67.00 443 67.11 65.43 +.68 +2.9 SpdrTelcm N XTL .68e .9 75.80 65.10 40 74.98 179 75.38 73.27 +1.06 +9.7sSpdrHCSv s N XHS .61e .1 73.89 56.18 4 74.24 22 74.37 72.26 +1.87 +20.6 SpdrHCEq s N XHE 3.22e .1 82.90 59.74 94 82.02 471 82.05 80.50 +.70 +27.4 SpdrSf&Sv s N XSW .19e .2 88.51 62.24 6 86.54 114 86.84 85.07 +.25 +24.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 12 25.55 36 25.73 25.50 +.05 -3.9sSpdrAerDf s N XAR 1.70e 1.0 94.80 72.92 119 94.70 568 94.80 92.73 +.78 +13.3 SpdAgBd n N SPAB 28.84 27.57 308 27.93 1693 27.96 27.85 +.01 -2.8 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 50 55.04 361 55.09 54.92 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 657 91.52 2734 91.53 91.49 +.02 +.1 SpdLgTr s N SPTL 37.32 33.45 1167 34.81 2007 34.92 34.56 +.08 -4.9 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 28 58.65 158 58.74 58.58 +.03 -1.3 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2770 63.41 22305 63.59 61.95 +1.09 +7.7 Spdr1500MT N MMTM 1.61e 1.3 126.10 102.34 1 124.95 6 125.39 123.66 +.14 +8.9 SpdDorWrF Q DWFI 26.00 23.22 10 23.43 79 23.53 23.30 -.02 -7.3sSpdrRetl s N XRT .49e 1.0 51.94 37.72 4828 51.20 40993 51.94 50.31 +.21 +13.3 SpdNuBMu s N TFI 49.42 47.52 173 48.02 1343 48.05 47.90 +.05 -1.9sSpdrPhm s N XPH 3.00e .7 48.67 38.71 96 48.91 436 49.05 47.50 +1.02 +12.4 SpdrOGEx N XOP .73e 1.8 45.45 28.96 11528 39.70 101681 41.75 38.78 -2.01 +6.8 SpNuBST rs N SHM 48.95 47.51 240 48.02 1464 48.06 47.98 +.01 +.2 SpdrGendr N SHE 75.63 66.74 9 75.57 35 75.63 74.12 +.66 +6.7 SpdrOGEq N XES .49e 3.1 19.29 12.90 1334 15.80 6335 16.84 15.35 -1.04 -7.8 SpdR1KLVF N ONEV 76.79 68.57 3 76.64 6 76.64 75.19 +1.33 +5.6 SpdrMetM N XME .24e .7 39.62 29.68 3101 33.42 16036 34.82 32.23 -1.28 -8.1 SpdrR1KMo N ONEO 77.42 68.69 10 75.66 43 75.73 74.49 +.09 +4.0 SpdrR1KYF N ONEY 75.25 65.47 0 73.11 5 73.11 71.79 +.75 +4.3 SpdSPXHiD N SPYD 38.74 34.60 107 38.59 768 38.63 37.47 +.98 +3.0 SpdrFosFFr N SPYX 69.65 58.95 3 69.39 31 69.43 68.27 +.30 +7.1sSpdrR1KLV N LGLV 5.40e 1.8 95.49 85.68 4 96.08 20 96.15 94.02 +1.76 +6.1 SpdrUsaSt N QUS .54e 82.50 70.16 10 81.92 32 82.10 80.68 +.73 +6.0sSpd SP600 s N SLY 76.16 58.62 36 76.30 243 76.40 74.88 +.85 SpdrSPXBbk N SPYB .41e 67.80 55.44 1 66.08 13 66.14 65.00 +.58 +6.0 SpdrSCap n N SPSM 33.52 28.11 232 33.24 6734 33.26 32.57 +.21 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 39 19.12 237 19.14 19.10 +.01 -.9 SpdrR2KLV N SMLV 2.16e 2.2 100.14 84.63 5 98.57 25 98.57 96.74 +1.68 +7.9tSPI Eng rs Q SPI 2.61 .27 82 .29 1028 .37 .27 -.08 -54.5sSPS Cmce Q SPSC 94.99 45.02 106 94.65 917 94.99 90.66 +.63 +94.8 SPX Cp N SPXC 15 39.28 23.41 105 34.63 710 35.25 33.69 -.17 +10.3 SPX Flow n N FLOW 45 54.92 31.10 167 47.67 778 47.78 44.71 +1.50 +.3 SRC Eng A SRCI 13 13.32 7.37 2588 9.28 19936 10.30 8.80 -.78 +8.8 SS&C Tch s Q SSNC .28 .5 35 60.97 36.77 495 55.85 3839 56.28 54.45 +.35 +38.0 SSLJ.cm n Q SSLJ 5.75 .56 71 1.03 777 1.24 .90 -.08 -70.8 SSR Mng g Q SSRM 19 11.44 7.64 1564 8.71 6327 10.28 8.34 -1.56 -.9 STMicro N STM .40 2.1 21 26.43 16.50 2711 19.47 15785 20.76 19.11 -.96 -10.9 SVB FnGp Q SIVB 27 333.74 159.44 210 320.76 1504 325.94 314.46 +4.01 +37.2sSabanCap n Q SCAC 10.18 9.84 0 10.18 10 10.18 10.15 +.03 +2.7 Saban un Q SCACU 11.65 10.25 10.70 2 10.70 10.70 +.05 +1.7 SABESP N SBS .39e 6.1 11.96 5.72 1545 6.41 5662 6.77 6.18 +.06 -38.7 SabnR N SBR 2.34e 5.2 21 50.00 38.25 5 45.10 44 46.44 45.00 -.96 +1.1 SabraHltc Q SBRA 1.87e 8.0 18 23.79 15.78 1308 23.26 5922 23.27 22.01 +1.63 +23.9 SabreCorp Q SABR .56 2.2 30 26.78 17.30 2092 25.16 10235 25.27 24.29 +.23 +22.7 SachemC n A SACH .44f 10.7 5.00 3.30 45 4.12 186 4.25 4.08 +.02 +4.6tSAExplr rs Q SAEX 3.69 .45 192 .55 1968 .77 .45 -.00 -75.2 SafeBulk N SB .04 1.4 4.00 2.62 295 2.88 2156 3.16 2.87 -.27 -10.8 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.75 1 23.63 8 23.70 23.53 +.11 -1.1 SafeB pfD N SBpD 2.00 8.4 24.46 19.97 21 23.75 29 24.00 23.40 +.21 +.9tSafegdSci N SFE 14.40 10.10 27 10.20 259 10.75 10.10 -.50 -8.9 SafeInco n N SAFE .60 3.6 20.17 15.57 10 16.85 212 17.38 16.82 -.29 -4.3sSaftyInsGr Q SAFT 3.20 3.3 25 97.25 67.50 51 96.05 145 97.25 93.05 +1.60 +19.5 SagaComm Q SGA 1.20 3.3 4 46.80 35.00 6 36.60 27 37.58 35.98 +.10 -9.5 SageThera Q SAGE 195.97 59.57 306 152.08 1406 153.20 145.61 +3.72 -7.7 Saia Inc Q SAIA 37 87.05 51.10 165 77.20 778 77.45 73.50 +.90 +9.1 SailptTch n N SAIL 30.39 12.82 3233 29.04 14479 29.72 27.50 +.21 +100.3 StJoe N JOE 54 20.00 16.75 417 17.75 1351 18.10 17.35 -.30 -1.7 SalemMda Q SALM .26 7.3 13 6.95 3.10 107 3.55 855 4.75 3.40 -.38 -21.1 Salesforce N CRM 149.35 89.10 2838 145.02 17597 147.88 143.60 -.49 +41.9 SalMidMLP N SMM .68 6.5 12.20 8.53 70 10.47 354 10.73 10.20 -.14 -5.0 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.20 3 43.45 42.20 -.67 -5.5 SallyBty N SBH 9 20.62 13.72 1366 14.70 6543 14.77 13.78 +.35 -21.6 SJuanB N SJT .65e 11.1 12 10.54 5.66 76 5.87 572 5.99 5.80 -.08 -28.8tSanchezEn N SN 6.19 2.40 6792 2.45 24255 2.96 2.40 -.45 -53.9 SanchzM rs A SNMP 1.80 16.8 13.25 9.35 165 10.75 586 10.90 9.60 +.45 -3.2 SanderFm Q SAFM 1.28 1.2 9 176.43 95.97 530 108.95 2038 109.20 99.40 +5.83 -21.5 SandRidge N SD 21.90 13.02 326 16.13 1204 16.60 15.05 -.38 -23.4 SandRMiss N SDT .22e 15.0 1 2.30 .73 39 1.49 418 1.56 1.40 -.07 +80.4 SandRMs2 N SDR .21e 15.0 1 2.00 .74 89 1.43 481 1.51 1.37 -.06 +68.0 SandRdgP N PER .50e 20.5 5 3.00 1.80 214 2.45 2288 2.70 2.40 -.25 +19.5tSandstG g A SAND 5.64 3.52 3660 3.58 13683 4.23 3.52 -.64 -28.3 SndySpr Q SASR 1.12 2.8 17 43.87 36.41 96 39.37 490 39.74 38.78 +.37 +.9 Sanfilp Q JBSS .55a .7 26 79.37 54.32 109 76.92 563 77.88 74.93 -.15 +21.6 SangTher Q SGMO 27.50 9.70 1047 15.35 11224 16.50 15.00 -.30 -6.4 Sanmina Q SANM 18 39.40 24.60 292 30.20 1405 30.60 29.50 +.10 -8.5 Sanofi N SNY 1.58e 3.8 50.65 37.43 2953 42.04 23819 42.23 40.26 +.47 -2.2 Sanofi rt Q GCVRZ .60 .34 103 .52 600 .57 .52 -.03 +36.8sSantCUSA N SC .23e 6 21.48 12.70 1526 21.23 8089 21.48 20.21 +.72 +14.0 SantFn pfB N SANpB 1.03 4.3 24.68 23.30 23.96 -.6 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 40 11.29 141 11.36 10.65 +.53 -2.0 SaratogaI N SAR 2.04f 8.6 28.30 19.62 8 23.77 134 24.26 23.50 -.45 +6.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 2 25.88 14 26.09 25.85 -.18 +.3 SareptaTh Q SRPT 176.50 35.26 733 130.25 5312 133.30 119.58 +.72 +134.1 Sasol N SSL 1.41e 3.9 39.69 26.92 143 36.15 1012 37.63 35.03 -1.54 +5.7 SaulCntr N BFS 2.08 3.5 19 65.43 46.71 86 59.64 220 59.97 54.97 +4.08 -3.4 SaulCtr pfC N BFSpC 1.72 6.8 25.70 23.79 0 25.15 2 25.15 25.10 +.09 -.6 SaulCt pfD N BFSpD 23.98 22.83 23.82 8 23.98 23.80 +.13 +2.8 Savara rs Q SVRA 17.19 5.07 378 10.60 1104 11.23 10.09 -.54 -28.6tscPhrma n Q SCPH 18.17 4.10 125 5.37 564 5.64 4.10 +.78 -55.6 ScanSource Q SCSC 15 45.35 31.40 103 42.45 363 42.85 40.00 +1.50 +18.6 Schlmbrg N SLB 2.00 3.2 38 80.35 61.02 5657 62.83 31990 66.04 61.82 -3.21 -6.8 Schmitt h Q SMIT 4.47 1.55 62 2.65 132 2.80 2.55 +.06 -3.3 SchndrNt n N SNDR .24 .9 30.52 20.89 429 26.73 2849 27.20 26.02 -.01 -6.4 Schnitzer Q SCHN .75 2.9 6 38.85 24.60 621 25.50 3773 29.90 25.00 -4.25 -23.9tScholRck n Q SRRK 27.02 13.09 31 15.03 160 15.40 13.09 +.65 -3.0 Scholastc Q SCHL .60 1.5 47.77 33.51 109 41.27 434 41.86 40.47 +.37 +2.9 Schulmn Q SHLM .82 1.9 44 45.10 27.95 68 43.60 692 44.20 43.60 -.20 +17.0 SchwUSMkt N SCHB .96e 1.4 69.41 58.24 522 69.18 2715 69.30 68.00 +.42 +7.2 SchwUSLgC N SCHX .98e 1.4 68.49 57.73 682 68.23 5000 68.36 67.09 +.40 +7.0 SchwLCGr N SCHG .63e .8 79.80 63.53 227 79.23 1961 79.49 78.20 +.16 +12.0 SchwLCVal N SCHV 1.14e 2.0 58.00 49.82 313 55.98 2420 56.08 54.84 +.53 +2.4 SchwMCap N SCHM .59e 1.0 57.22 47.42 162 57.08 901 57.12 56.03 +.41 +7.2 SchUSSmC N SCHA .76e 1.0 76.47 61.64 314 76.16 1845 76.19 74.65 +.44 +9.2tSchwEMkt N SCHE .49e 1.9 31.08 24.75 2042 25.41 8554 25.88 24.75 -.61 -9.1 Sch 1000 n N SCHK 28.18 24.88 138 28.07 487 28.14 27.62 +.14 +6.9tSchEMLgC N FNDE .39e 1.4 33.13 27.03 175 27.57 1432 27.98 27.03 -.38 -7.1tSchIntSmCo N FNDC .55e 1.6 38.22 33.29 158 33.79 783 34.09 33.29 -.42 -6.0 SchIntLgCo N FNDF .61e 2.1 32.54 28.55 265 29.19 2830 29.43 28.65 -.27 -4.0 SchUSSmCo N FNDA .36e .9 41.20 33.34 245 40.87 938 40.92 40.12 +.21 +7.8 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 242 39.13 1543 39.23 38.34 +.33 +4.5 SchUSBrd N FNDB .61e 1.6 39.71 33.37 10 39.07 98 39.10 38.21 +.38 +4.8 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 596 52.36 2522 52.48 51.04 +.89 +2.3tSchwIntEq N SCHF .71e 2.2 36.35 32.11 1938 32.75 28882 32.90 32.11 -.16 -3.9 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 277 50.67 1550 50.70 50.56 +.08 -2.6sSchwREIT N SCHH .89e 2.1 42.76 36.27 724 43.21 5642 43.21 41.69 +1.37 +3.8 SchIntUSTr N SCHR .86 1.6 54.67 51.57 803 52.27 1628 52.35 52.18 +.03 -2.0 SchSTUSTr N SCHO .35 .7 50.57 49.55 405 49.69 3447 49.70 49.65 +.02 -.7 SchUSTips N SCHP 56.10 54.02 393 54.52 1660 54.60 54.44 -.02 -1.6 SchwIntSC N SCHC .59e 1.7 39.15 34.05 338 35.02 5768 35.28 34.39 -.28 -4.4 Schwab N SCHW .52f 1.0 26 60.22 38.06 3627 50.90 20667 51.42 49.82 +.29 -.9 Schwb pfC N SCHWpC 1.50 5.7 27.76 25.53 14 26.17 77 26.50 26.04 +.15 -2.6 Schwb pfD N SCHWpD 27.87 25.49 70 25.85 361 26.24 25.78 +.15 -4.3 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 139 40.67 659 40.73 39.50 +.64 -10.3 SciApplic N SAIC 1.24 1.4 22 90.84 60.21 108 88.99 589 89.13 85.59 +2.88 +16.2tSciGames Q SGMS 62.80 29.10 2112 29.55 12369 33.30 29.10 -3.75 -42.4 ScorpioB19 N SLTB 1.88 7.4 25.80 24.53 1 25.49 16 25.50 25.46 +.01 +.2 ScorpBlk rs N SALT .08 1.2 8.85 6.50 186 6.75 2064 6.85 6.55 -.03 -8.8 ScorpioTk N STNG .04 2.1 4.18 1.85 3429 1.90 12503 2.15 1.90 -.24 -37.7 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 5 24.57 16 24.75 24.45 +.02 -1.2 ScorpT19 n N SBBC 25.89 24.62 3 25.11 14 25.60 25.02 -.26 -1.2tScotts N SMG 2.20f 2.9 18 110.12 72.67 474 75.51 2759 75.73 72.67 +.16 -29.4 ScrippsEW Q SSP .20 1.4 47 20.35 10.69 209 14.51 1118 14.81 13.99 +.25 -7.2 Scynexis Q SCYX 2.50 1.05 92 1.37 1198 1.42 1.29 -.02 -40.9 Sea Ltd n N SE 17.19 10.06 725 13.58 6492 14.31 13.04 -.26 +1.9 SeaChange Q SEAC 4.03 2.40 45 2.91 284 3.09 2.90 -.14 -26.0 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 14 3679.99 118 3724.97 3600.19 +9.24 -16.6 SeabGld g N SA 13.70 9.80 727 11.10 3419 13.00 11.10 -1.10 -1.8 SeacstBkg Q SBCF 24 34.95 20.58 155 30.20 814 30.27 28.57 +.26 +19.8 SeacorHld N CKH 59.00 35.20 95 50.09 571 51.86 50.00 -1.33 +8.4 SeacrMar N SMHI 26.20 11.66 17 20.76 148 21.30 19.79 +.11 +77.4 Seadrill n N SDRL 25.00 15.76 86 17.42 957 18.82 16.84 -.80 -17.0 Seadrill N SDLP .40 11.7 4.20 2.60 137 3.42 899 3.67 3.25 -.02 -6.6 SeagateT Q STX 2.52 4.6 14 62.70 30.60 4191 54.26 20192 54.41 50.72 +3.38 +29.7tSealAir N SEE .64 1.6 19 49.94 38.99 5370 38.95 16366 40.47 38.49 -.81 -21.0 SeanrgM rs Q SHIP 1.66 .70 16 .94 533 .99 .90 -.01 -10.1tSearsHldgs Q SHLD 9.63 1.42 2442 1.32 8255 1.92 1.27 -.60 -63.3 SearsH&O Q SHOS 3.95 1.38 41 2.45 100 2.50 2.30 -5.8 Seaspan N SSW .50 5.6 13 10.72 5.50 358 8.90 3392 8.94 8.47 +.42 +31.9 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 21 25.56 49 25.59 25.44 -.01 +3.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.34 44 25.40 25.28 +.06 -.8 Seaspn pfD N SSWpD 1.99 7.9 25.47 22.02 3 25.25 26 25.26 25.10 +.08 +2.5 Seaspn pfH N SSWpH 25.41 21.49 28 25.03 116 25.05 24.98 +.01 +5.8 Seaspn pfG N SSWpG 25.99 22.33 8 25.50 47 25.53 25.35 +.06 +4.9 Seaspan n N SSWA 25.14 23.15 8 24.84 25 24.92 24.80 -.06 +2.1 SeaSpine n Q SPNE 14.31 8.76 56 14.23 152 14.30 13.42 +.33 +40.6sSeattGen Q SGEN 74.74 45.31 474 74.64 3658 74.76 72.86 +1.31 +39.5 SeaWorld N SEAS 26.26 10.42 1060 25.88 8110 26.04 24.80 +.88 +90.7 SecndSight Q EYES 2.58 .96 117 1.54 643 1.62 1.50 -.07 -19.4 Secoo n Q SECO 15.48 6.61 177 14.46 1443 15.34 13.00 +.49 +49.7 SecWkA A n Q SCWX 15.88 7.83 45 12.96 269 13.57 12.04 -.13 +46.1 SecNtl lf Q SNFCA .23t 3 6.05 4.05 6 5.15 113 5.40 4.81 +.11 +3.0 SelectBc lf Q SLCT 20 14.14 10.90 9 12.85 45 13.01 12.71 +.07 +1.7 SelEngS n N WTTR 21.96 11.50 607 12.95 7085 14.45 12.21 -1.75 -29.0 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 308 21.16 1969 21.21 20.32 +.64 -15.8stSelIntCon n Q SIC 13.00 12.65 69 12.61 106 13.00 12.50 -.3 SelMedHld N SEM 13 21.65 15.85 352 19.15 3164 19.85 18.85 +.05 +8.5 SelectaB n Q SELB 24.02 7.95 34 12.70 287 13.80 12.64 -1.06 +29.5sSelectvIns Q SIGI .72 1.1 21 63.75 46.28 73 63.55 440 63.80 61.40 +1.85 +8.3 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 0 25.11 19 25.11 25.00 +.12 -.3 SemGroup N SEMG 1.89 7.7 30.95 20.20 425 24.50 2888 26.00 23.85 -.93 -18.9 SemiMfg N SMI 16 9.14 4.50 253 5.50 2189 5.96 5.35 -.74 -35.7 SmLEDS rs Q LEDS 10.49 1.61 48 3.89 343 4.06 3.75 -.06 +4.2 SempraEn N SRE 3.58 3.1 18 122.98 100.49 3122 116.85 9747 118.06 113.68 +2.41 +9.3 Sempra pfA N SREpA 107.00 95.95 3 103.17 78 103.32 101.37 +1.47 +4.0 Semtech Q SMTC 60 51.95 31.30 320 48.55 1756 50.55 47.55 -1.35 +42.0sSendGrid n N SEND 33.85 17.50 346 31.25 4628 33.85 30.11 -.59 +30.4 SenecaA Q SENEA 36.60 25.45 14 31.90 185 32.80 28.30 +3.15 +3.7 SenesTc n Q SNES 3.87 .30 226 .89 3266 1.07 .86 -.13 +23.6 SenHous Q SNH 1.56 8.2 12 20.27 14.86 2685 18.98 10546 19.00 17.79 +1.06 -.9 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 6 24.49 30 24.75 24.45 -.16 -3.1 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 9 25.89 32 26.17 25.81 +.08 -3.6 Senmiao n Q AIHS 8.91 3.75 83 4.84 91 4.90 4.10 +.69 -14.3 Senomyx Q SNMX 1.71 .56 38 1.07 315 1.10 .96 +.06 -17.7 Sensient N SXT 1.32 1.9 23 80.98 65.56 160 69.44 966 69.69 67.50 +.97 -5.1 SensusHlt n Q SRTS 7.71 4.31 2 7.07 16 7.20 7.00 -.09 +37.0 SentEn n Q STNL 10.14 9.60 4 9.81 4 9.81 9.81 -.01 +.6 SentEn wt Q STNLW .85 .61 .83 +33.9 SentEn un Q STNLU 10.98 8.03 10.20 24 10.20 10.15 +2.3 SequansC N SQNS 3.65 1.44 20 1.67 508 1.85 1.66 -.13 -12.6 SeqentialB Q SQBG 3.10 1.36 79 1.97 837 2.16 1.91 -.12 +10.7 SeresTh n Q MCRB 17.42 6.65 50 8.06 476 8.19 7.25 +.13 -20.5 Seritage n N SRG 1.00 2.0 50.49 34.07 190 49.89 1066 50.07 48.80 +1.09 +23.3sSeritge pfA N SRGpA 1.75 7.1 24.57 20.02 15 24.48 47 24.57 24.01 +.06 +.5sServiceCp N SCI .68 1.6 27 42.00 33.16 1572 41.63 7613 42.00 40.20 +1.33 +11.5 ServiceMst N SERV 36 62.27 43.75 694 61.46 2899 61.84 59.44 +1.84 +19.9 ServcNow N NOW 194.81 106.28 1656 180.83 6881 189.17 178.80 -6.64 +38.7 SvcSource Q SREV 4.47 2.61 278 3.17 3258 3.25 2.91 -.05 +2.6 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 89 43.54 468 43.58 42.08 +1.32 +4.9 Servotr A SVT .16e 1.5 12.80 8.50 8 10.73 94 11.35 9.60 +1.09 -3.7 SesenBio Q SESN 3.50 .62 576 1.78 3615 1.97 1.76 -.01 +119.5 SevStars h Q SSC 7.00 1.26 76 1.97 1383 2.36 1.95 -.51 -57.3 SevernBc Q SVBI .12 1.4 40 8.95 6.70 1 8.75 12 8.90 8.55 +.05 +20.6 ShakeShk n N SHAK 80 70.12 30.12 1016 58.27 3864 59.46 56.21 +1.69 +34.9 SharingE rs Q SEII 38 12.40 2.52 30 3.04 181 3.29 2.76 -.05 -59.9tSharps Q SMED 5.73 3.14 3 3.35 101 3.50 3.14 -.05 -18.1 SharpSprg Q SHSP 13.40 3.15 52 12.73 515 12.90 11.88 +.59 +189.1 ShawCm g N SJR 1.18 23.44 18.50 962 20.82 2362 20.86 20.28 +.47 -8.8 ShellMidst N SHLX 1.46f 6.2 20 31.19 19.42 924 23.38 3630 25.08 22.12 +.79 -21.6 ShndTele s Q SHEN .26f .7 41.80 29.93 234 37.45 1115 37.80 35.75 +1.45 +10.8 Sherwin N SHW 3.44 .8 34 450.83 326.68 406 443.39 3485 446.88 433.20 +1.26 +8.1 ShiftPixy n Q PIXY 6.35 2.00 88 2.95 362 3.15 2.91 +2.4 Shiloh Q SHLO 38 10.98 6.45 35 8.72 146 8.74 7.96 -.04 +6.3tShineco n Q TYHT 4.60 1.05 96 1.19 676 1.26 1.05 -.04 -48.3 ShinhanFn N SHG 50.37 36.54 38 38.02 415 38.12 36.83 +.29 -18.1 ShipFin N SFL 1.40 9.6 15 15.98 12.85 406 14.65 2649 14.85 14.41 -.10 -5.5 Shire Q SHPG 1.05e .6 88 177.51 123.73 532 170.42 3439 171.70 167.27 -1.19 +9.9 ShoeCarnvl Q SCVL .32f 1.0 22 36.24 15.08 150 33.17 880 33.46 31.72 +1.10 +24.0 Shopify n N SHOP 176.60 89.35 1258 137.19 6604 151.01 135.79 -12.03 +35.8 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 6 18.99 122 19.40 16.63 +.06 +13.7 ShotSpot n Q SSTI 49.30 10.51 253 40.59 1387 46.35 37.62 -4.68 +188.9 Shutterfly Q SFLY 100.34 39.76 1002 73.93 4870 75.64 72.25 -1.28 +48.6 Shutterstk N SSTK 3.00e 42 54.00 29.85 185 50.86 1017 53.99 49.15 +.30 +18.2tSibanyeG N SBGL .14r 6.7 6.50 2.05 6144 2.10 24504 2.52 2.02 -.45 -56.8 SiderurNac N SID 3.55 1.91 1583 2.27 10630 2.46 2.22 -.06 -7.3 SiebertFn Q SIEB .10a .8 21.61 3.60 10 13.10 48 13.92 12.55 -.49 -3.0 SiennaBi n Q SNNA 29.25 12.77 217 15.18 332 15.57 14.55 +.17 -16.4 Sientra Q SIEN 26.79 8.79 202 20.43 1338 21.31 19.83 -.46 +45.3 SierraBc Q BSRR .64 2.2 17 30.01 24.18 136 29.63 338 29.72 29.00 +.43 +11.6 SierraMt n A SMTS 3.00 2.13 31 2.47 240 2.60 2.45 -.05 -.4 SierOnc g n Q SRRA 4.09 1.41 948 1.80 4059 2.14 1.78 -.25 -51.7 SierraWr Q SWIR 18 23.50 15.10 228 19.30 1262 20.00 18.75 -.10 -5.6 Sifco A SIF 7.95 5.00 0 5.20 4 5.25 5.00 +.20 -21.8 SifyTech Q SIFY .02e .9 2.10 .45 52 1.79 339 1.84 1.70 +.09 +75.3tSigmaDsg Q SIGM 7.00 .18 4857 .25 17817 6.20 .18 -5.90 -96.4 SigmaL hn Q SGLB 4.48 .73 184 .99 451 1.01 .85 +.11 -54.0 Sigmatr Q SGMA 13 11.61 5.26 6 7.00 42 7.20 6.81 -30.8 SignatBk Q SBNY .56p 161.92 108.89 509 117.54 2690 119.60 110.20 +5.99 -14.4 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 659 62.40 5296 62.82 59.03 +2.55 +10.3 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 327 27.30 1648 27.48 26.58 +.19 -7.1 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 12 38.54 124 38.62 37.47 +.66 -45.0 SilcnLab Q SLAB 87 110.70 71.75 348 95.35 1336 96.90 93.08 -.35 +8.0sSilicnMotn Q SIMO 1.20 2.0 22 61.85 41.36 308 59.97 2452 61.85 57.69 +1.60 +13.2 SilvrSun n Q SSNT .06e 4.84 2.90 8 3.65 21 3.88 3.46 -.24 -13.7 Silvrbow n N SBOW 34.76 19.89 26 30.90 105 31.34 29.16 +.44 +4.0 Silvercrest Q SAMG .56 3.4 23 18.27 11.85 14 16.40 71 16.50 13.10 -.10 +2.2 SlvrcpMt n A SVM .02 51 3.43 2.12 680 2.54 2575 2.76 2.49 -.18 -3.1 SimmnsFst s Q SFNC .60 1.9 19 33.45 24.98 185 30.85 1056 30.90 29.85 +.70 +8.1 SimonProp N SPG 8.00f 4.5 24 179.45 145.78 1211 178.48 6594 178.63 173.79 +6.10 +3.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 71.23 3 71.48 70.67 +.56 -.4sSimplyGd n Q SMPL 18.24 10.93 312 17.85 2332 18.24 17.50 +.09 +25.2 SimpsnM N SSD .88 1.2 38 74.91 41.79 352 73.21 1197 73.50 71.49 +.50 +27.5 Simulations Q SLP .24 1.2 40 23.95 13.80 39 19.25 232 19.50 18.20 +.75 +19.6tSina Q SINA 35 124.60 67.48 757 69.01 5711 75.28 67.48 -5.72 -31.2 Sinclair Q SBGI .72 2.5 12 40.15 25.13 750 28.70 6220 29.15 27.45 +.80 -24.2 SinoGlobl Q SINO 3.84 1.04 25 1.16 154 1.20 1.10 -.02 -54.7 SinopcShg N SHI 74.09 54.77 30 56.59 166 59.04 55.00 -2.73 -.7tSinovac h Q SVA 8.75 6.40 28 6.46 202 6.91 6.40 -.40 -18.0 SiriusXM Q SIRI .04 .6 39 7.70 5.17 11450 6.97 55633 7.02 6.84 +.01 +30.0 Siteone n N SITE 82 95.49 48.19 196 88.95 1657 92.00 86.96 -3.01 +16.0tSitoMobl rs Q SITO 8.60 1.72 95 1.98 803 2.18 1.72 -.16 -70.5 SixFlags N SIX 3.12 4.6 22 73.38 51.25 596 67.46 3034 67.67 65.56 +1.32 +1.3 Skechers s N SKX 16 43.08 23.80 1629 30.00 8439 30.03 28.65 +.71 -20.7tSkySolar Q SKYS 2.43 .82 17 .82 115 .96 .81 -.12 -45.3 SkyWest Q SKYW .40 .7 17 62.45 31.75 96 61.10 680 62.35 58.50 +1.85 +15.1 SkywksSol Q SWKS 1.52f 1.7 19 117.65 86.13 1708 91.85 7964 94.30 89.10 -1.24 -3.3 SleepNmbr Q SNBR 22 40.72 26.22 584 31.12 2531 32.33 30.45 +.19 -17.2 Smart&Fnl N SFS 27 10.00 4.45 361 7.05 2417 7.10 6.23 +.90 -17.5 SmartFn rs Q SMBK 21 27.69 19.49 13 24.31 60 24.70 24.03 -.25 +12.0 SmartSnd n Q SND 11.06 4.81 610 5.41 3730 5.91 5.06 -.40 -37.5 Smartsh n N SMAR 32.79 18.06 117 25.21 789 27.48 25.15 -.66 +29.3 Smith&N N SNN .61e 1.7 63 40.41 33.79 286 35.76 1685 35.86 34.83 +.56 +2.1 SmithAO s N AOS .72 1.2 30 68.39 53.42 1298 58.33 6002 58.63 56.65 +.87 -4.8 SmthM hrs Q SMSI 3.41 .97 56 2.50 624 2.64 2.46 -.05 -12.0 Smucker N SJM 3.40f 3.0 15 133.38 96.13 1465 114.59 5159 115.47 109.99 +4.61 -7.8 SnapInc A n N SNAP 21.22 10.50 22435 11.89 79948 12.77 11.63 -.42 -18.6 SnapOn N SNA 3.28 1.9 16 185.47 140.83 360 175.34 2201 176.03 169.20 +5.16 +.6 SocCapH n N IPOA 10.85 9.85 15 9.95 98 9.99 9.92 -.03 -1.4 SocCapH un N IPOA/U 11.58 10.02 19 10.51 61 10.60 10.40 -.02 -.8 SocilRltyA n Q SRAX 7.95 1.11 96 4.15 891 4.95 3.89 -.69 -26.5 SocQ&M N SQM .99e 2.2 64.20 41.55 672 44.78 4725 46.87 43.12 -2.02 -24.6 SocketM n Q SCKT 4.22 1.86 5 2.47 58 2.50 2.29 +.02 -31.0sSodaStrm Q SODA 46 130.25 57.12 248 129.85 1693 130.30 125.41 +3.57 +84.6 Sogou n N SOGO 15.50 7.91 1975 9.09 14180 9.11 8.14 +.13 -21.4tSol-Gel n Q SLGL 12.23 6.03 2 6.30 58 6.55 6.03 -.24 -41.2 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 59 21.87 391 21.98 21.52 +.16 +8.2 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 16 16.89 96 17.00 16.77 -.03 -4.9 SolarEdg n Q SEDG 22 70.74 24.70 697 45.65 3875 47.75 43.60 -.60 +21.6 SolarOilf n N SOI 23.98 11.90 222 16.58 1768 17.59 15.92 -.99 -22.6 SolenoTh rs Q SLNO 3.70 1.32 10 2.42 89 2.70 2.40 -.28 +34.4 SolidBio n Q SLDB 54.84 6.83 92 39.59 428 40.50 37.27 +1.48 +75.0 Solignx wt Q SNGXW .81 .21 .55 -32.0 Soligenix n Q SNGX 3.70 .91 88 1.34 587 1.47 1.32 -.10 -39.6tSolitario A XPL .83 .35 70 .37 409 .39 .35 -.02 -38.1 SonicAut N SAH .24 1.1 11 23.60 15.95 116 21.80 836 21.85 20.20 +.95 +18.2 SonicCorp Q SONC .64 1.8 22 37.44 22.11 928 34.80 3083 34.84 33.37 +.59 +26.6 SonicFdry Q SOFO 3.96 1.90 0 2.00 5 2.11 1.90 -.01 -33.6 SonocoP N SON 1.64f 3.0 23 57.18 46.55 425 55.57 2140 56.08 54.90 +.26 +4.6 SonomaPh Q SNOA 5.93 1.56 39 1.77 221 2.40 1.76 -.53 -67.5 Sonoma wt Q SNOAW .55 .27 .50 +20.7 Sonos n Q SONO 23.60 15.51 1278 18.45 8237 18.97 16.45 -.04 -7.3 SonyCp N SNE 55.82 36.25 1273 54.87 5663 54.98 53.08 +.22 +22.1 Sophiris Q SPHS 4.05 1.80 328 2.39 1232 2.83 2.35 -.36 +5.3 SorrentoTh Q SRNE 27 10.65 1.50 1203 5.35 6371 5.55 4.80 -.05 +40.8 Sothebys N BID .40 .8 17 60.16 42.78 267 47.40 1969 48.50 45.55 +.41 -8.1 SotherlyH Q SOHO .50f 7.1 7.20 5.78 17 7.01 116 7.15 6.95 -.04 +8.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 1 25.63 4 25.72 25.50 +.21 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 2 25.11 20 25.15 25.05 +.02 -.9 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 14 39.45 64 39.70 38.00 +.50 +4.9sSoundFin Q SFBC .56 1.4 23 40.87 31.15 6 40.12 15 40.87 39.95 -.69 +17.9 SourcC N SOR 1.00 2.5 42.97 38.63 11 40.41 46 40.60 39.99 +.29 -.9 SoJerInd s N SJI 1.12 3.4 29 36.41 25.96 372 33.21 2140 33.74 32.47 +.46 +6.3 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 147 82.60 507 84.35 82.01 +.20 -5.2tSthcrssEn N SXE 2.74 .46 423 .46 3542 .65 .43 -.13 -72.5 SCEd pfB A SCEpB 1.02 4.9 24.99 20.36 0 21.00 4 21.07 20.72 +.07 -8.7 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.42 5 21.55 21.10 -.12 -9.7 SCEd pfD A SCEpD 1.08 5.1 26.43 20.92 1 21.25 12 21.75 21.25 -.65 -11.8 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 0 23.55 4 23.91 23.55 -.24 -7.4 SouthnCo N SO 2.40 5.1 52 53.51 42.38 5422 46.97 29015 47.62 46.05 +1.44 -2.3 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 49 25.97 252 26.03 25.76 +.15 -3.8 SouthCo ef N SOJB 26.25 23.71 68 24.33 251 24.52 24.32 -.09 -5.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 59 24.35 227 24.45 24.08 +.08 -4.3 SthnCopper N SCCO .23e .5 31 58.09 38.34 562 43.63 4996 45.63 41.74 -1.68 -8.1 SthnFstBsh Q SFST 18 48.75 33.25 11 43.35 52 44.15 43.23 -.85 +5.1 SoNatBcVa Q SONA .32 1.8 34 18.24 15.11 63 17.83 262 17.85 17.25 +.52 +11.2 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 70 35.63 397 35.90 34.88 +.68 +5.8 SwstAirl N LUV .64 1.1 10 66.99 49.76 3166 59.68 21947 60.96 58.52 +.69 -8.8 SwtGas N SWX 2.08 2.6 25 86.87 62.54 129 80.91 718 81.66 77.91 +2.51 +.5 SwGA Fn A SGB .48f 2.1 17 26.04 19.03 0 22.79 6 23.20 21.75 -.11 -5.0 SwstnEngy N SWN 6 6.72 3.42 11287 5.14 91497 5.57 5.02 -.42 -7.9 SparkEn s Q SPKE .72 8.6 18.40 8.05 136 8.40 571 8.60 8.13 -.10 -32.3 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 11 23.61 51 23.70 23.26 +.12 -11.3 SprkNtSE wi A LOV 15.40 10.15 2 13.18 50 13.18 12.44 +.22 +4.2 SparkTh n Q ONCE 96.59 41.06 521 61.37 3602 62.75 57.50 +2.95 +19.4 SpartnMot Q SPAR .10 .7 25 19.45 8.55 189 14.35 1814 14.70 14.00 -.20 -8.9 SprtnNash Q SPTN .72 3.6 27.72 16.32 391 19.89 2080 24.31 19.25 -3.69 -25.4tSparton N SPA 14 23.46 11.97 34 12.23 330 12.86 11.97 -.19 -47.0 SpdFosFr n N EFAX 77.82 67.00 2 68.88 7 68.89 67.78 -.14 -5.5 SpdDbShDu N STOT 49.99 47.00 4 48.90 59 48.99 48.74 +.04 -1.0tSpdEmFos N EEMX 76.80 61.50 0 61.88 2 62.90 61.50 -1.40 -11.4 SpdDbEMk N EMTL 52.27 48.10 5 48.49 19 48.52 48.19 +.10 -3.8 SpecOpps N SPE 1.19e 2.3 16.20 14.48 3 15.13 28 15.16 14.99 +.09 +1.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 7 25.66 7 25.69 25.66 -.06 -.7 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 362 37.60 2684 38.22 36.40 +.36 -4.9 SpectPh Q SPPI 24.20 9.03 961 22.78 5394 23.09 21.86 +.58 +20.2 SpeedM N TRK .60 3.3 19 23.47 16.46 39 18.00 160 18.35 17.53 +.56 -4.6 SperoTh n Q SPRO 19.00 9.66 75 10.62 746 11.40 10.29 -.65 -9.6tSphr3D grs Q ANY 4.80 .13 573 .29 5994 .41 .13 -.01 -88.0tSpherix rs Q SPEX 2.42 .95 33 1.02 427 1.09 .95 -.03 -27.1 SpF LgCap n N FMDG 33.20 26.89 28.97 2 29.23 28.96 -.79 +3.4 SpinMedT n N FFIU 25.15 24.17 24.34 15 24.51 24.34 -.03 -1.9 Spire N SR 2.25 2.9 21 82.85 60.09 210 76.80 991 77.30 74.10 +2.05 +2.2 SpiritAero N SPR .48 .6 19 105.20 68.92 1234 86.59 5828 87.97 83.79 -.33 -.8 SpiritAir N SAVE 19 48.81 32.33 796 44.70 3216 44.93 43.44 +.76 -.3 SpirMTA n N SMTA 11.19 8.90 103 10.36 856 10.61 10.22 -.27 +13.6 SpiritRltC N SRC .72 8.5 13 8.53 6.58 3244 8.45 19261 8.51 8.24 -.02 +9.9 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 16 23.00 50 23.30 22.85 -.35 -7.4sSpirtTex n Q STXB 78 22.55 20.04 63 22.50 111 22.56 21.40 +1.02 +3.0 Splunk Q SPLK 121.64 57.42 1077 103.41 5734 107.75 101.97 -2.38 +24.8 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 129 15.40 625 15.80 15.05 +.13 -1.6 SportsWhs Q SPWH 11 6.99 3.40 193 5.28 1073 5.29 4.85 +.38 -20.1 Spotify n N SPOT 198.99 135.51 1487 188.37 8214 196.00 186.60 -.69 +26.4 SpragueRs N SRLP 2.67f 10.8 14 29.00 21.80 10 24.80 69 24.95 24.35 +2.5 SprBkPh n Q SBPH 18.93 10.81 164 11.50 498 12.25 11.17 -.53 -14.4 Sprint N S 4 8.55 4.81 8168 6.13 45015 6.15 5.99 +.10 +4.1tSprottSilv N PSLV 6.85 5.00 421 5.32 3838 5.53 5.00 -.22 -16.1 SprottFoc Q FUND .75e 9.7 8.39 7.28 45 7.72 160 7.74 7.59 +.01 -2.5tSprottGold N PHYS 11.15 9.35 1086 9.52 7617 9.71 9.35 -.24 -10.1tSprottPPP N SPPP 9.91 7.21 22 7.74 161 7.82 7.21 -.14 -17.1 SprottRL g A SILU 1.25 Sprouts Q SFM 25 28.29 17.55 750 24.24 6619 24.45 23.23 +.55 -.5sSquare n N SQ 75.45 24.22 5557 72.90 51818 75.45 70.60 +2.30 +110.3sStaarSur Q STAA 43.60 10.75 365 41.05 2940 43.60 39.50 +1.10 +164.8 Staff360 rs Q STAF 5.70 1.14 88 2.11 5542 3.48 2.10 -.16 -33.0 STAG Indl N STAG 1.39 4.8 39 28.95 22.42 1090 28.86 3745 28.90 27.56 +1.14 +5.6 STAG pfC N STAGpC 27.19 24.76 0 26.14 37 26.30 26.00 +.09 -.1 StageStrs N SSI .20 9.7 3.25 1.45 82 2.06 915 2.25 1.99 -.19 +22.6 Stamps.cm Q STMP 27 285.75 160.00 234 231.70 2015 257.70 230.00 -23.80 +23.2 SP Matls N XLB .98e 1.7 64.17 53.47 5259 58.43 29671 58.97 57.02 -.25 -3.5 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5455 91.09 31274 91.38 89.36 +1.46 +10.2 SP CnSt N XLP 1.28e 2.3 58.95 48.76 13038 55.02 61735 55.08 53.00 +1.78 -3.3 SP Consum N XLY 1.12e 1.0 114.07 87.89 3011 112.51 23278 113.40 111.20 -.21 +14.0 SP Engy N XLE 2.04e 2.8 79.42 61.80 11531 72.61 83179 75.41 71.70 -2.68 +.5 SPDR Fncl N XLF .46e 1.6 30.33 23.79 43193 28.17 266475 28.21 27.61 +.20 +.9 SP Inds N XLI 1.12e 1.5 80.96 66.95 13993 76.28 66742 76.44 73.99 +1.21 +.8 SP Tech N XLK .78e 1.1 74.24 56.67 9024 73.15 57165 73.70 72.15 +.12 +14.4 SpdrRESel N XLRE 34.02 29.17 2609 33.92 12461 33.93 32.85 +.99 +3.0 SP Util N XLU 1.55e 2.8 57.23 47.37 14115 54.52 73878 54.76 52.81 +1.53 +3.5tStd AVB n Q STND 31.60 29.97 1 30.40 7 30.40 29.97 +.32 -2.1 StdMotor N SMP .84 1.7 29 51.80 40.56 363 50.64 776 51.48 47.95 +2.30 +12.8 Standex N SXI .72 .7 23 110.00 89.40 73 108.45 229 110.00 105.83 +2.25 +6.5 StanBlkDk N SWK 2.64f 1.9 20 176.62 130.56 811 141.39 5205 141.66 135.76 +2.15 -16.7 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 5 25.44 57 25.48 25.37 +.03 +.9 StanBlD un N SWP 128.00 104.21 43 109.13 223 109.69 105.82 +1.64 -11.1 Stantec g N STN .55 17 29.25 24.05 15 25.55 76 26.20 25.05 -.15 -8.6 StarBulk rs Q SBLK 14.60 8.62 194 12.64 1583 13.21 12.33 -.50 +12.3 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.33 11 25.39 25.10 +.08 +.1 StarGas N SGU .47f 4.9 15 11.35 8.74 63 9.65 331 9.72 9.21 +.11 -10.2 StarsGp g Q TSG 38.95 15.85 1038 28.00 15186 30.80 26.20 -3.90 +20.2 Starbucks s Q SBUX 1.44f 2.7 24 61.94 47.37 8167 53.56 44645 53.61 51.47 +2.05 -6.7 Starret N SCX .40 6.3 20 9.40 5.80 11 6.34 34 6.75 6.25 -.11 -26.3 Startek N SRT 47 14.27 6.11 52 6.51 242 7.03 6.51 -.50 -34.7 StarwdPT N STWD 1.92 8.7 12 23.04 19.47 2001 21.98 9215 22.06 21.61 +.32 +3.0 StatAutF Q STFC .40 1.3 34.31 22.69 13 31.71 89 32.39 30.77 +.62 +8.9 StateBkFn Q STBZ .80 2.4 21 35.99 25.41 111 32.75 792 32.78 31.55 +.42 +9.8tStateStr N STT 1.68 2.0 14 114.27 82.43 2175 84.96 12415 85.13 82.43 +.97 -13.0 StateSt pfC N STTpC 25.57 24.01 9 25.19 62 25.25 25.05 +.15 StateSt pfD N STTpD 28.96 26.00 28 27.22 139 27.25 27.01 +.25 -.9 StaStCp pfG N STTpG 28.45 25.50 17 26.24 100 26.24 25.90 +.36 -3.2 StateSt pfE N STTpE 27.16 25.47 8 26.23 113 26.26 26.00 +.18 -.9 SteadyM n Q STDY 11 6.45 2.60 132 4.65 269 4.80 4.65 -.08 +25.7 StealthGas Q GASS 15 4.70 2.98 3 3.60 130 3.70 3.50 -17.4 SteelCon Q STCN 2.90 1.49 24 2.17 231 2.26 2.05 +.10 -12.9 StlDynam Q STLD .75 1.7 13 52.10 32.20 1564 43.73 9622 44.11 41.80 +.12 +1.4 SteelPtrs N SPLP 1.50 8.8 8 20.70 15.90 17 17.05 89 17.10 16.67 +.10 -12.8 SteelPr pfA N SPLPpA 23.22 19.75 31 22.65 79 22.78 22.48 -.19 +7.0 Steelcse N SCS .54f 3.9 15.90 12.50 333 13.85 1657 14.05 13.55 -.15 -8.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 68

SteinMart s Q SMRT .30 11.5 4.04 .48 275 2.62 3262 3.11 2.51 -.03 +125.9sStellrAcq n Q STLR 10.50 10.00 10.43 4 10.50 10.43 +2.2 StellusCap N SCM 1.36 9.8 11 14.29 11.07 72 13.87 433 13.94 13.63 +.27 +5.6sStellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.43 7 25.60 25.07 +.03 +.4 StemlineTh Q STML 20.55 7.30 130 15.15 878 16.10 14.65 +.20 -2.9 Stepan N SCL .90f 1.0 22 89.91 68.09 44 88.02 265 88.35 85.58 +1.01 +11.5 Stericycle Q SRCL 76.73 56.64 592 61.42 4203 61.75 59.58 -.05 -9.7 Stericyc pf Q SRCLP 5.25 11.3 65.00 43.93 104 46.31 210 46.55 45.04 -.02 -12.6 Steris plc N STE 1.36f 1.2 28 117.48 82.88 404 114.11 2448 115.75 112.55 -.72 +30.5 SterlingBc N STL .28 1.2 14 26.50 21.00 1489 22.70 7799 22.80 21.80 +.60 -7.7 SterlBc pfA N STLpA 26.74 25.65 6 26.49 44 26.52 26.35 +.04 +.6tSterlBcp n Q SBT .04 .4 14.98 10.95 12 11.25 86 11.78 10.95 -.47 -11.4 SterlCons Q STRL 20 18.90 9.42 199 15.31 1260 15.95 14.98 -.27 -6.0sSMadden Q SHOO .80 26 57.75 37.25 186 56.90 1330 57.75 55.85 +.25 +21.8 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.60 12 10.90 10.07 -.25 +3.4 StewInfo N STC 1.20 2.7 24 47.37 34.48 79 44.63 334 45.13 44.27 -.05 +5.5 StifelFin N SF .48f .9 17 68.76 44.44 178 54.17 1256 55.21 53.16 +.54 -9.0 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 8 26.09 30 26.15 26.03 +.01 -3.7 Stif 47 ef N SFB 26.20 23.25 5 24.56 37 24.63 24.30 +.21 -1.5 StitchFix n Q SFIX 35.45 14.48 1720 32.92 8983 34.69 31.89 -.39 +27.4 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 70 38.05 185 38.50 37.40 +.15 +.9 StoneHEM N EDF 2.16 16.0 17.31 12.80 87 13.46 860 13.87 13.31 -.34 -15.4 StonHEmM N EDI 1.81 13.9 16.45 12.63 59 13.08 417 13.20 12.83 -.04 -16.0 StoneCastle Q BANX 1.52 6.9 17 24.92 20.00 2 22.11 70 22.46 21.50 +.35 +9.8 StoneMor N STON 1.32 28.8 7.20 3.44 41 4.59 282 4.70 4.33 +.04 -30.0 Stonerdg N SRI 23 37.69 15.84 229 32.22 903 32.38 30.89 +.71 +40.9sStoreCap N STOR 1.24 4.3 25 28.83 22.51 1240 29.00 6758 29.00 28.13 +.72 +11.4 StrataS rs Q SSKN 2.81 1.06 165 2.12 855 2.14 1.86 +.04 +72.4 Stratasys Q SSYS 25.00 17.17 396 23.60 2863 24.36 22.78 -.54 +18.2 StratEdu Q STRA 2.00f 1.5 38 132.01 76.40 103 129.12 642 130.82 122.72 +2.48 +44.1 StratALL36 N GJT .29 1.4 21.85 19.50 21.30 2 21.36 21.15 +6.5 Strat D35 N GJP .74 3.2 23.69 22.01 22.82 1 23.29 22.82 -.49 -.5 StratGS33 N GJS .32 1.5 21.52 19.16 1 21.29 10 21.33 21.08 -.01 +5.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.92 1 26.18 25.75 +.10 +.2 StratPG34 N GJR .27 1.2 23.46 20.93 22.35 3 22.35 22.19 +.11 +1.5 StratUSM N GJH .64 6.4 10.95 9.37 10.00 4 10.07 9.84 -.5 StratWMT N GJO .22 .9 23.36 21.73 2 23.08 3 23.34 22.69 +.54 +3.7 Strattec Q STRT .56 1.5 20 49.20 29.70 12 36.75 50 37.25 33.55 +3.20 -15.6 StratusPrp Q STRS 1.00e 52 35.90 27.25 4 29.65 18 30.75 29.55 -.50 -.2 StreamHlth Q STRM 2.82 1.00 65 1.27 198 1.35 1.13 +.03 -24.9 StrgbrBio n Q SBBP 9.25 4.30 381 5.15 4612 6.45 5.00 -.95 -29.0 Stryker N SYK 1.88 1.1 29 179.84 137.70 1316 169.98 5041 170.21 164.75 +4.10 +9.8 SturmRug N RGR 1.36f 2.3 21 64.55 43.00 130 59.70 596 60.30 57.60 +2.14 +6.9 SubPpne N SPH 2.40 9.9 35 27.05 21.85 265 24.33 1377 24.57 23.63 +.42 +.5 SumitMitsu N SMFG 9.67 7.33 2225 7.81 16951 7.84 7.62 +.09 -10.1 SummerInf Q SUMR 2.25 .72 178 1.90 830 1.91 1.66 +.18 +26.7 SumFWV Q SMMF .52 2.0 13 28.16 21.20 6 25.49 39 25.57 24.90 +.24 -3.2 SummitHtl N INN .72 5.3 13 16.39 12.77 467 13.64 3018 13.75 13.28 +.37 -10.4 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.23 29 24.85 24.17 +.22 -5.0 SumHP pfE N INNpE 26.25 22.82 2 23.77 15 24.27 23.71 +.13 -7.4tSumtMtls n N SUM .29t 19 34.06 19.60 1414 19.96 9752 20.47 19.60 -.46 -36.5 SummitMP N SMLP 2.30 13.6 22.95 13.10 468 16.90 1271 17.05 16.55 +.05 -17.6 SumtSem n Q WISA 5.00 4.20 20 4.85 53 4.88 4.50 +.29 +3.2 SmtStB s Q SSBI .48 3.1 22 16.10 11.65 1 15.53 5 15.85 15.51 +.05 +23.2tSumTher n Q SMMT 16.86 1.94 235 2.08 3366 2.59 1.94 -.25 -81.2sSunCmts N SUI 2.84f 2.8 102.22 80.12 577 101.86 1896 102.22 98.19 +3.38 +9.8 SunHydrl Q SNHY .36 .8 42 70.83 45.16 59 47.62 382 47.65 45.46 +.45 -26.4 SunLfFn g N SLF 1.90 44.50 37.56 411 40.61 2478 40.69 38.72 +1.42 -1.6 SunCokeE N SXC .99e 6 14.32 8.36 318 10.86 1594 11.31 10.37 -.35 -9.4 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 133 15.90 793 17.55 15.55 -1.15 -8.9 Suncor g N SU 1.44 42.55 30.68 1761 40.33 13548 41.23 39.19 -.39 +9.8 SundEng n Q SNDE 9.59 3.61 6 5.40 37 5.51 5.30 -.20 -9.1 SunesisP rs Q SNSS 7.69 1.82 205 1.95 979 2.35 1.90 -.39 -47.2tSunlOnl n N STG 14.08 5.60 239 5.13 605 6.38 5.05 -1.38 -53.8 SunLink A SSY 2.08 1.22 1 1.31 8 1.36 1.30 -.05 -17.6 SunocoLP N SUN 3.30 12.3 79 33.11 24.46 240 26.94 1770 27.95 26.09 -.88 -5.1 SunOpta Q STKL 9.65 6.27 100 7.75 1066 8.25 7.65 -.45 SunPower Q SPWR 10.00 6.46 1210 6.64 9026 7.18 6.47 -.54 -21.2 Sunrun n Q RUN 11 16.45 4.21 2088 12.97 13855 13.60 12.50 -.32 +119.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1415 16.39 6407 16.41 15.76 +.53 -.8 SunstHt pfE N SHOpE 27.22 24.65 0 26.10 15 26.28 26.00 +.05 -.1 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.23 2 25.24 25.12 -.14 -2.4sSunTrst N STI 2.00f 2.7 14 74.05 51.96 2007 73.72 12677 74.05 71.50 +1.77 +14.1 SunTr pfA N STIpA 1.50 6.4 25.83 22.97 34 23.26 185 23.38 23.10 +.14 -5.4 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1tSunworks n Q SUNW 1.88 .65 60 .72 2320 .88 .65 -.17 -31.4 SuperMicro Q SMCI 14 27.90 16.10 535 18.85 2258 20.33 18.70 -.95 -9.9 SuperCom Q SPCB 4.95 1.53 165 1.98 1188 2.01 1.69 +.06 -49.4tSupTech rs Q SCONW 14.90 1.47 216 2.44 1213 2.78 1.47 -.15 -77.6 SupDrillg A SDPI 2.33 .65 31 1.84 138 1.88 1.77 -.06 +25.2 SupEnrgy N SPN .32 3.5 12.73 7.66 2045 9.09 8538 9.81 8.69 -.59 -5.6 SupGpCos s Q SGC .40f 2.1 17 28.85 18.53 16 19.06 83 19.42 18.81 -.26 -28.6sSuperiorInd N SUP .36 1.6 35 22.95 12.70 174 22.65 774 22.95 21.25 +.70 +52.5 Supernus Q SUPN 33 61.25 33.30 1093 44.80 6210 46.34 41.80 -1.35 +12.4 Supvalu rs N SVU 16 32.40 13.60 664 32.15 5985 32.24 32.02 +.12 +48.8 supprt.cm rs Q SPRT 3.15 2.22 3 2.73 146 2.90 2.63 -.11 +12.8tSurfaceOn n Q SURF 18.18 9.02 223 10.10 741 10.66 9.02 -.29 -24.2 SurgPtrs n Q SGRY 19.95 7.10 334 17.30 2342 18.70 17.08 -.50 +43.0sSurmodic Q SRDX 73.90 24.60 178 73.45 713 73.90 69.30 +3.00 +162.3sSuthrlAs n N SLD 1.52 9.1 16.75 13.55 36 16.70 172 16.80 16.30 +.30 +10.2 SuthrAsM23 N SLDA 1.75 6.8 26.58 24.58 1 25.92 4 26.24 25.88 -.20 +1.1 SwEBioFu23 N FUE 8.34 6.00 6.23 1 6.23 6.23 -.08 -11.0 SwEGrain23 N GRU 3.89 3.22 0 3.46 7 3.48 3.45 -.01 +3.5 SwRCmETR N RJN 3.72 1.87 0 3.10 21 3.16 3.06 -.05 +10.8tSwRCmMTR N RJZ 9.20 7.45 7.58 12 7.88 7.45 -.44 -15.1 SwLgCap22 A EEH 20.52 18.00 20.43 +4.4 SwRCmATR N RJA 6.48 5.79 26 5.95 116 6.00 5.82 +.01 -.8 SwERCmTR N RJI 5.96 4.85 83 5.43 549 5.52 5.10 -.08 +.5 SwisHelv N SWZ .64e .2 13.74 12.01 10 12.73 55 12.84 12.40 -.10 -.2tSwitch n N SWCH .03e 20.45 10.00 1194 10.30 28658 14.37 10.00 -3.77 -43.4 SykesEnt Q SYKE 54 32.15 25.77 114 29.19 469 29.29 28.27 +.71 -7.2 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 7845 19.46 61900 20.44 18.34 +.36 -30.6 Synacor Q SYNC 2.90 1.35 25 2.25 325 2.40 2.20 -.15 -2.2 Synalloy Q SYNL .13m .6 24.80 10.65 33 23.10 105 23.65 21.08 -.40 +72.4 Synaptics Q SYNA 55.25 33.73 669 45.04 3041 45.40 42.60 +2.35 +12.8 Synchrony N SYF .84f 2.8 11 40.59 28.33 4816 30.37 34406 30.53 29.15 +.96 -21.3 SyndaxP n Q SNDX 15.20 6.10 437 7.18 1303 7.47 6.84 +.14 -18.0 SyneosH h Q SYNH 59.80 31.10 947 47.25 4185 49.60 46.53 -2.10 +8.4 SynrgyPh Q SGYP 3.57 1.43 1497 1.83 8889 1.84 1.72 +.08 -17.9tSynlogic rs Q SYBX 23.00 7.27 59 7.68 629 8.26 7.27 -.02 -20.8tSynnex N SNX 1.40 1.4 12 141.94 93.80 280 97.31 1163 97.62 93.80 +2.48 -28.4 Synopsys Q SNPS 46 94.80 76.61 815 93.34 4089 94.11 91.63 -.19 +9.5 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 764 50.58 6235 50.70 49.17 +1.05 +5.5 Syntel Q SYNT 15.00e 20 40.89 17.79 988 40.57 3204 40.75 40.57 -.03 +76.5 Synthes rs Q SES 4.71 2.00 11 2.32 87 2.72 2.16 -.33 -18.3 Sypris Q SYPR .08 5.1 1.90 1.25 9 1.58 159 1.75 1.58 -.05 +14.5 SyrosPhar n Q SYRS 23.61 6.30 85 10.49 631 12.32 10.48 -1.73 +7.8sSysco N SYY 1.44 1.9 30 75.33 50.05 4979 74.83 23517 75.33 71.09 +6.35 +23.2 Systemax N SYX .22 .6 35 47.75 22.35 165 36.76 657 38.05 34.79 +.97 +10.5T -:T-MobileUS Q TMUS 26 66.52 54.60 3088 65.90 15036 66.44 64.53 +.92 +3.8 TAL Educ s N TAL 47.63 25.60 7225 31.12 34285 34.49 30.66 -3.48 +4.7 TAT Tch h Q TATT .34e 4.6 17 11.65 7.20 1 7.35 5 7.35 7.20 +.01 -30.0 TC PpLn N TCP 2.60 7.9 10 57.08 22.64 282 32.86 1512 34.08 31.26 -.78 -38.1 TCF Fncl N TCF .60 2.3 16 27.34 14.58 1498 25.83 5872 25.93 25.23 +.44 +26.0 TCF deo pfC N TCFpD 26.06 23.92 11 24.37 366 24.64 24.05 +.18 -5.3 TCG BDC n Q CGBD 1.48a 8.7 11 20.30 16.73 215 17.09 705 17.30 16.96 -.14 -14.7 TCW Strat N TSI .21 3.7 6.01 5.34 32 5.52 223 5.55 5.47 -6.0 TD Ameritr Q AMTD .84 1.4 29 63.01 41.88 1679 59.41 8197 59.58 57.78 +.85 +16.2tTDH Hld n Q PETZ 31.75 2.20 15 2.57 59 2.58 2.20 -.01 -54.4 TE Connect N TEL 1.76 1.9 26 108.23 77.15 2726 92.95 7920 93.74 91.69 +.80 -2.2 TESSCO Q TESS .80 4.7 34 24.85 12.15 5 17.20 31 17.56 16.75 +.15 -14.6 TFS Fncl Q TFSL .68 4.4 51 16.62 14.32 75 15.37 458 15.50 15.15 +.06 +2.9 TG Thera Q TGTX 17.35 7.25 1056 11.55 4596 11.95 11.10 -.30 +40.9 THL Credit Q TCRD 1.08 12.8 9 9.82 7.70 114 8.43 610 8.43 8.20 +.24 -6.9 THL Crd21 N TCRX 26.31 25.07 1 25.55 4 25.63 25.50 +.05 +1.3 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.64 8 26.11 25.55 +.02 -1.1 THLCSenL N TSLF 1.32 7.8 18.19 16.30 10 17.01 101 17.24 16.75 +.30 +.9tTIM Part N TSU .28e 1.9 23.12 14.39 546 14.63 4687 15.14 14.31 -.01 -24.2sTJX N TJX 1.56 1.6 23 101.49 66.44 3162 100.35 18371 101.49 98.18 +.04 +31.2stTKK Sy un Q TKKSU 10.08 10.04 110 10.03 1524 10.08 10.03 -.1 TMSR Gl s Q TMSR 91 10.32 3.50 4 4.10 24 5.25 4.00 -1.15 -17.7 TOP Shi rs Q TOPS 35.50 .69 152 .92 2116 1.00 .90 -.06 -63.5 TPG Pac n N TPGH 10.20 9.67 10.06 26 10.06 10.05 -.01 +3.4 TPG RE n N TRTX 1.72f 8.6 16 21.05 18.22 1125 19.93 3506 19.96 19.46 +.54 +4.6 TPG SpLnd N TSLX 1.56 7.9 9 21.74 17.00 185 19.67 1042 20.01 19.62 -.20 -.7 TPI Co n Q TPIC 32.22 16.35 308 26.86 2518 27.50 25.55 -.65 +31.3 TSR Inc Q TSRI 41 9.40 3.80 2 7.35 10 7.64 7.05 -.29 +41.3tTTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 96 25.95 361 26.30 24.35 +.10 -35.5 TTM Tch Q TTMI 41 19.91 12.76 749 17.93 2760 18.68 17.78 -.67 +14.4 TableauA N DATA 112.42 68.37 1155 98.54 3651 104.45 98.20 -5.16 +42.4sTabula n Q TRHC 73.23 16.75 250 72.91 1762 73.57 65.82 +6.66 +159.9sTactSys n Q TCMD 59.99 22.72 206 60.19 1154 60.26 56.13 +3.04 +107.7tTahoeRes N TAHO .24 6.3 7.00 3.70 6031 3.78 23837 4.34 3.65 -.56 -21.1 TailorBr N TLRD .72 3.3 12 35.94 10.00 821 21.57 5809 22.76 20.14 -.42 -1.2 Taitron h Q TAIT .10 4.6 2.89 1.22 88 2.18 591 2.61 2.08 +.09 +29.8 Taiwan N TWN 22.25 19.25 0 19.46 12 19.89 19.32 -.63 -6.8 TaiwSemi N TSM .73e 1.8 18 46.57 35.35 7897 40.13 31623 41.19 39.79 -.90 +1.2sTakeTwo Q TTWO 131.77 89.82 1078 124.30 7558 131.77 123.60 -4.50 +13.2tTakung n A TKAT 24 5.05 .89 10 .98 352 1.76 .89 -.12 -61.0 Talend n Q TLND 64.55 35.46 126 58.65 1035 59.46 58.03 -.04 +56.5 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 24.82 3100 25.03 23.81 +.08 -3.6 TalosEn rs N TALO 40.16 22.77 59 31.44 471 33.85 30.80 -2.51 -2.2sTandmD rs Q TNDM 35.05 2.14 3730 33.88 12929 35.05 30.66 +2.98 +1335.6 TandyLthr Q TLF 12 8.75 6.79 2 7.60 5 7.75 7.58 -.15 -1.9 TangerFac N SKT 1.40f 5.7 12 26.73 19.86 795 24.38 3887 24.40 23.42 +.74 -8.0 Tantech n Q TANH 4.54 1.10 630 1.58 2409 1.63 1.53 +.04 -38.8 TanzRy g A TRX .68 .24 157 .37 781 .42 .36 -.04 +32.4 Taoping h Q TAOP 5.20 .87 65 1.25 527 1.39 1.16 +.03 -15.5 Tapestry N TPR 1.35 2.6 32 55.50 38.70 2957 51.41 31632 54.35 46.73 +3.48 +16.2 Tapimmu n Q TPIV 13.55 2.58 114 7.79 459 8.25 7.30 +.16 +98.7 Tarena Q TEDU .28e 3.2 18.78 7.11 94 8.88 589 9.19 8.58 +.11 -40.8 TargaRes N TRGP 3.64 6.8 54.81 39.59 1159 53.92 6891 54.24 51.72 -.06 +11.4 TargaR pfA N NGLSpA 2.25 8.3 27.35 26.06 7 27.25 19 27.25 27.07 +.07 +2.9sTarget N TGT 2.56f 3.1 15 83.19 53.90 7431 83.04 29232 84.14 79.37 +.97 +27.3 TaroPhrm N TARO 11 128.46 93.01 41 107.36 263 108.82 104.07 +.47 +2.5tTaseko A TGB 2.46 .68 292 .73 2021 .79 .68 -.04 -68.9tTataMotors N TTM 35.47 16.86 2184 18.37 10654 18.45 16.86 +.50 -44.5 Taubmn N TCO 2.62f 4.1 22 66.61 44.78 293 63.70 2597 63.73 61.76 +1.07 -2.6 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 3 25.32 8 25.40 25.20 -.05 +.8 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 20 25.07 41 25.10 25.00 +.06 -.6 TaylrDv Q TAYD 25 15.14 9.70 0 11.48 6 11.86 11.15 -.29 -14.5 TaylorMH N TMHC 12 28.42 18.80 664 19.08 3889 19.66 18.82 -.52 -22.0sTeam N TISI 24.50 10.50 625 24.45 2886 24.95 22.70 +1.30 +64.1 TechData h Q TECD 28 111.10 75.31 138 85.62 732 86.59 83.17 +1.31 -12.6 TechComm Q TCCO 15.40 3.70 14 5.05 97 5.10 4.80 +.05 -55.9 Technip N FTI .13 16 35.00 24.53 2600 28.03 15083 30.06 27.25 -1.97 -10.5 TechTarg Q TTGT 34.47 9.11 925 22.98 3398 24.78 22.52 -1.45 +65.1 TeckRes g N TECK .16e 30.80 20.06 2013 22.78 10447 24.73 21.63 -1.55 -13.0sTecnoglass Q TGLS .56 5.9 22 9.90 5.50 190 9.42 712 10.29 8.84 +.47 +28.2 Tecogen Q TGEN 4.20 2.05 8 3.25 56 3.52 3.25 -.25 +20.4tTeekay N TK .22 3.3 10.90 6.55 563 6.61 2835 7.06 6.52 -.37 -29.1 TeekLNG N TGP .56 3.5 80 21.65 15.65 1216 15.95 1768 16.90 15.85 -.65 -20.8 TeekLN pfA N TGPpA 2.25 8.7 26.36 24.20 6 25.80 35 25.90 25.60 +2.2 TeekOffsh N TOO .04m 1.6 82 3.12 2.14 119 2.46 1562 2.54 2.38 -.09 +4.2 TeekOf pfA N TOOpA 1.81 8.1 24.49 20.27 6 22.36 42 22.87 22.01 -.10 -3.1 TeekOf pfB N TOOpB 2.13 8.7 26.00 21.77 21 24.52 34 24.52 24.22 +.24 -1.3 TeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 23 24.67 80 24.74 24.50 +.07 -1.5 TeekayTnk N TNK .21 21.6 14 1.95 .94 955 .97 4495 1.02 .96 -.05 -30.7 Tegna N TGNA .28 2.6 6 15.60 10.00 1465 10.72 8298 10.88 10.37 -23.9 TejonRnch N TRC 26.25 18.59 46 22.32 372 22.63 21.87 -.05 +7.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 109 22.65 493 22.80 22.25 +.4 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.02 94 18.17 488 18.31 17.85 +.18 +3.7 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 32 19.89 188 19.98 19.55 +.14 +1.3 TeklaWH n N THW 1.40 10.3 14.83 12.47 68 13.55 523 13.75 13.40 -.06 -.4 TelInstEl A TIK 46 6.35 2.05 5673 3.25 5715 5.40 2.53 +.59 +25.0sTeladoc n N TDOC 73.25 27.35 1124 73.95 5827 73.95 69.00 +2.10 +112.2 Telaria n N TLRA 5.30 3.42 153 3.51 765 3.78 3.49 -.25 -12.9tTlcmArg N TEO .71e 4.0 40.19 16.72 254 17.57 1158 18.82 16.72 +.24 -52.0 TelItalia N TI 11.28 6.69 90 6.87 1106 7.17 6.70 -.08 -20.4 tTelItaliaA N TI/A .30e 4.9 9.60 5.99 17 6.13 141 6.37 5.99 -.06 -15.0 Teledyne N TDY 37 235.60 142.78 68 234.00 446 234.47 226.88 +2.55 +29.2 Teleflex N TFX 1.36 .6 29 288.78 203.70 255 238.15 1637 239.13 227.91 +10.02 -4.3tTelefBrasil N VIV .64e 6.2 12 17.33 10.31 1076 10.24 8166 10.79 10.09 -.27 -31.0tTelefEsp N TEF 1.20e 14.2 11.16 8.33 961 8.42 5775 8.58 8.33 -.11 -13.0 Telenav Q TNAV 6.85 4.50 45 5.90 559 6.00 5.80 +7.3 TelData N TDS .64 2.1 10 30.80 23.54 751 30.62 3291 30.75 29.60 +.62 +10.1 TelData45 N TDI 1.66 6.6 26.61 23.29 14 25.20 25 25.50 25.07 -.21 -1.4 TelData 61 N TDA 1.47 5.9 25.64 23.11 2 24.93 25 24.98 24.57 +.01 +.1 TelData60 N TDJ 1.75 6.9 25.98 23.95 13 25.47 42 25.55 25.25 +.16 +.7 TelData59 N TDE 1.72 6.9 25.99 24.26 8 25.02 42 25.02 24.78 +.19 -1.1 Teligent Q TLGT 7.34 2.43 188 4.26 1285 4.39 4.11 +.16 +17.4 Tellurian rs Q TELL 13.74 6.45 795 7.38 4356 7.41 6.92 +.28 -24.2 Telus gs N TU 2.10 38.50 34.28 404 37.45 1762 37.63 36.00 +1.39 -1.1tTmpDrgn N TDF 4.00e 2.4 24.65 19.37 48 20.11 256 20.57 19.37 -.44 -6.5tTmpEMF N EMF 1.28e 2.2 18.00 13.71 50 14.15 437 14.45 13.71 -.37 -13.8 TmpEMI N TEI .80a 7.8 11.98 10.18 63 10.25 645 10.34 10.23 -.11 -8.2 TmpGlb N GIM .30 4.9 6.77 6.09 242 6.14 1269 6.23 6.13 -.07 -5.0 TempurSly N TPX 15 68.05 41.10 1026 55.58 5548 57.09 52.12 -.01 -11.3 Tenable n Q TENB 35.51 29.10 314 31.33 1666 34.70 29.90 -2.64 +3.6 Tenaris N TS .69e 2.1 40.64 25.91 1509 33.11 7610 34.37 31.99 -1.37 +3.9 TenaxTh rs Q TENX 12.63 4.41 5 5.39 58 6.48 5.00 -.66 -45.0 TenetHlth N THC 39.74 12.25 1018 33.99 7319 34.05 31.94 +1.70 +124.2 Tengsco A TGC 2.47 .55 30 1.04 653 1.13 .92 -.04 +30.0 Tennant N TNC .84 1.1 86.03 59.00 86 76.60 365 78.45 75.35 -1.30 +5.4 Tenneco N TEN 1.00 2.3 7 65.59 41.64 533 43.26 2591 43.47 42.01 +.46 -26.1 TVA 28 N TVC .96 4.0 25.97 23.29 6 24.30 36 24.50 24.05 -.10 -3.2 TVA 29 N TVE .84 3.5 26.98 23.22 10 23.81 46 23.99 23.71 +.01 -4.8 Teradata N TDC 25 44.27 29.90 882 40.59 4265 40.99 39.85 -.04 +5.5 Teradyn N TER .36 .9 30 50.68 32.06 3744 39.26 13657 42.41 38.97 -2.45 -6.2 Terex N TEX .40 1.0 34 50.17 35.30 813 38.35 5500 38.45 36.26 +.47 -20.5 Ternium N TX 1.10e 3.9 9 42.43 26.37 466 28.24 1871 31.36 27.51 -2.82 -10.6 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.9 14.20 9.55 745 11.25 4753 11.33 10.36 +.60 -5.9 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 409 38.31 1320 38.45 37.25 +.54 +9.3 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 3 30.10 40 30.39 29.85 -.13 -2.5 Tesaro Q TSRO 136.45 25.62 1590 28.78 6965 28.87 26.32 +2.11 -65.3 Tesla Inc Q TSLA 389.61 244.59 18892 305.50 51705 363.19 303.53 -49.99 -1.9 TetraTc Q TTEK .48 .7 29 70.75 39.95 188 70.15 979 70.75 68.55 +1.62 +45.7sTetraTech N TTI 5.04 1.85 576 4.83 3342 5.04 4.68 +.10 +13.1 Tetraphase Q TTPH 7.98 2.05 714 2.85 3938 3.22 2.85 -.37 -54.8 TeucrCorn N CORN 18.60 15.66 48 16.70 194 16.83 16.24 +.28 -.4tTeucrSug N CANE 10.12 6.67 58 6.63 242 6.86 6.63 -.25 -32.2 TeucrWht N WEAT 7.33 5.80 329 7.05 1234 7.05 6.70 +.13 +17.5 TeucrSoyb N SOYB 19.47 15.36 122 16.66 473 16.70 15.82 +.63 -6.9 TevaPhrm N TEVA .73e 3.0 11 25.14 10.85 16472 24.22 74866 24.37 21.70 +1.74 +27.8 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 1 25.50 10 25.74 25.45 -.06 +.9 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.45 55 25.49 25.39 +.03 -.4 TxCapBsh Q TCBI 18 103.05 69.65 322 92.80 1713 93.00 90.10 +1.20 +4.4 TexInst Q TXN 2.48 2.3 28 120.75 79.60 3368 109.64 17604 111.44 107.01 -.45 +5.0 TexPacLd N TPL .29f 825.90 356.94 9 793.66 54 823.06 760.00 -11.34 +77.7 TexRdhse Q TXRH 1.00 1.5 30 70.86 44.29 524 66.10 3009 66.92 63.22 +2.90 +25.5 Textainer N TGH .96 6.7 26.50 13.50 135 14.25 810 15.10 13.50 +.20 -33.7 Textron N TXT .08 .1 36 69.36 47.24 1546 66.65 6463 66.98 64.64 +.90 +17.8 The9Ltd rs Q NCTY 5.04 .83 33 .92 96 1.02 .89 -.01 -52.3 TherapMD Q TXMD 7.66 4.34 2340 5.39 13466 5.61 5.11 +.15 -10.8 TherpxBio n Q TRPX 7.69 3.00 13 3.57 63 3.85 3.43 -.15 -33.1 TheravBio Q TBPH 35.90 21.27 113 27.16 754 29.25 26.27 -.86 -2.6 ThermoFis N TMO .68 .3 29 236.29 172.15 1051 230.00 5151 232.80 227.77 -1.42 +21.1 Thermon N THR 52 27.66 15.74 56 25.48 443 26.26 25.43 -.58 +7.6 TheStreet Q TST .10 4.8 4 2.50 .80 89 2.09 421 2.25 2.06 -.11 +44.1 ThirdPtRe N TPRE 11 17.10 12.28 2658 13.20 4832 13.70 12.85 +.05 -9.9 1347PrpIns Q PIH 43 8.25 6.55 1 6.95 28 7.45 6.95 -.25 -4.1 1347PrIn pf Q PIHPP 2.00 7.6 28.00 24.15 0 26.15 20 26.79 25.55 +.21 +7.2 ThomsonR N TRI 1.38 3.2 18 48.61 36.52 439 42.94 4138 42.99 41.76 +.88 -1.5 Thor Inds N THO 1.48 1.6 11 161.48 87.62 1908 92.11 5220 98.32 89.24 -4.65 -38.9 3D Sys N DDD 20.00 7.92 2303 19.04 20517 19.80 17.87 -.84 +120.4 3M Co N MMM 5.44 2.7 28 259.77 190.57 1598 204.77 8966 204.99 197.11 +2.81 -13.0st3PEA Int n Q TPNL 4.10 2.63 143 3.07 823 4.10 2.63 -15.9sThundBr n Q TBRG 9.69 9.60 2 9.70 27 9.70 9.60 +.07 +.5 ThundBr un Q TBRGU 10.18 9.97 10.15 1 10.18 10.15 -.01 +1.0 TiberAcq n Q TIBR 9.74 9.55 9.63 101 9.63 9.63 +.03 +.6 TiberAc un Q TIBRU 10.19 10.00 10.10 1 10.15 10.10 -.07 +.8 Tidwtr N TDW 1.00 3.3 35.98 21.01 125 30.23 928 33.07 29.52 -2.89 +23.9 TierREIT n N TIER .72 3.0 24.98 17.04 120 23.74 819 24.04 23.52 -.12 +16.4 Tiffany N TIF 2.20 1.7 38 141.64 86.15 950 128.56 8927 134.63 124.42 -5.78 +23.7 TileShop Q TTS .20 43 16.05 5.15 293 7.75 1231 8.23 7.65 -.40 -19.3sTillys N TLYS 40 17.99 8.42 166 16.86 908 17.99 16.58 +.53 +14.2 Tilray n Q TLRY 34.10 20.10 1757 30.69 14509 31.23 24.00 +4.87 +37.1 TmbrlndBc Q TSBK .52a 1.5 18 39.45 25.50 12 34.88 47 36.90 34.71 -1.92 +31.4 Timken N TKR 1.12 2.3 19 55.65 41.85 335 47.70 2435 48.68 46.30 -.50 -3.0 TimknSteel N TMST 20.24 12.54 397 13.41 1877 13.56 12.72 -.08 -11.7 Tiptree Q TIPT .14 2.1 20 7.24 5.35 62 6.58 385 6.80 6.50 -.04 +10.5 Titan Intl N TWI .02 .3 14.53 6.71 699 7.37 2454 7.45 6.88 +.13 -42.8 TitanMach Q TITN 25.09 11.68 171 14.38 960 15.16 13.81 -.37 -32.1 TitanPh rs Q TTNP 2.85 .60 148 .75 442 .94 .74 -.18 -43.5 TivityHlth Q TVTY 18 48.50 29.95 258 32.85 1858 34.10 32.60 -.95 -10.1 Tivo Cp Q TIVO .72 5.9 94 20.18 11.30 2802 12.20 6256 13.00 11.50 -.15 -21.8tTocagen n Q TOCA 14.66 8.31 186 8.11 470 9.26 8.02 -.95 -20.9tTollBros N TOL .44 1.3 11 52.73 33.47 1933 34.40 12176 35.49 33.47 -1.27 -28.4 Tompkins A TMP 1.92 2.2 21 91.99 71.27 40 86.59 156 87.78 84.50 +2.20 +6.4 TonixPh rs Q TNXP 5.11 .89 308 1.21 4294 1.48 1.00 +.16 -64.9 TootsieR N TR .36b 1.2 28 37.48 27.45 168 30.35 404 30.50 29.25 +.85 -14.1 TopImage Q TISA 1.75 .95 7 1.02 51 1.03 .96 -.01 -10.5 TopBuild n N BLD 31 87.21 54.52 188 73.94 2001 76.31 71.65 -2.49 -2.4 Torchlght Q TRCH 1.51 .95 62 1.15 707 1.20 1.10 -.05 -14.2 Torchmark N TMK .64 .7 7 93.60 74.48 495 88.18 1843 88.34 86.11 +1.57 -2.8 Trchmk pfC N TMKpC 27.47 25.44 13 26.09 55 26.14 25.93 +.17 -2.5 Toro Co s N TTC .80f 1.3 24 73.82 56.60 301 59.94 1664 60.76 58.62 +.71 -8.1 TorDBk gs N TD 2.68 75.46 50.14 2598 60.30 7525 60.41 58.87 +1.33 +2.9 MonTNAPpl N TPYP .45p 24.70 20.22 10 24.36 54 24.46 23.85 -.14 +4.3 TortWat n N TBLU 30.84 25.65 0 28.39 4 28.57 28.28 -.57 -4.8 TortEnInd N NDP 1.75 13.0 14.48 10.70 44 13.45 276 13.45 12.90 +.23 +1.3 TortEnInf N TYG 2.62 9.0 32.40 24.24 72 29.26 463 30.03 28.43 -.64 +.6 TortMLP N NTG 1.69 10.3 21.09 14.91 193 16.46 1383 16.75 16.01 -.28 -6.3 TortPplE N TTP 1.63m 8.8 20.21 15.55 14 18.62 296 18.62 17.99 +.24 -1.0 TortPw&E N TPZ 1.65 8.3 21.77 17.51 17 19.83 94 19.83 19.38 +.10 -3.7 Total SA N TOT 2.71e 4.5 65.69 49.75 2510 60.09 9989 62.33 58.72 -1.73 +8.7 TotalSys N TSS .52 .5 24 97.82 63.22 2317 94.89 7081 95.16 93.08 +1.02 +20.0 TottenAc un Q TOTAU 10.22 10.12 10.14 211 10.16 10.14 -.03 +.1 TowerIntl N TOWR .48 1.4 15 34.55 21.25 255 33.25 752 33.80 31.75 -.15 +8.8tTowerSemi Q TSEM 11 36.69 19.54 321 19.90 2062 20.44 19.26 -.14 -41.6 TownSprts Q CLUB 14.85 5.00 172 9.75 832 10.00 9.30 -.10 +75.7 TowneBank Q TOWN .64f 2.0 35.30 27.85 106 32.60 517 32.75 32.00 +.40 +6.0 TownsqMda N TSQ .30 3.5 11 11.01 6.03 46 8.55 299 8.62 7.78 +.70 +11.3 Toyota N TM 140.99 111.29 135 123.28 823 124.32 121.42 -.95 -3.1 TraconPh n Q TCON 3.95 2.00 89 2.05 490 2.20 2.00 -.10 -38.8 TractSupp Q TSCO 1.24 1.5 24 82.68 51.85 1319 80.51 6156 81.76 78.81 +.10 +7.7sTradDsk A n Q TTD 133.84 40.70 798 125.61 8711 133.84 123.20 -2.32 +174.7 TrnWEnt Q TWMC 3 3.10 .80 6 .94 151 1.03 .86 -.05 -48.5 TransAct Q TACT .36 2.4 35 15.80 8.75 17 15.15 143 15.15 13.45 +.84 +14.3 TrCda g N TRP 2.76 6.2 17 51.85 39.16 936 44.37 3896 44.45 43.17 +.29 -8.8 TransEntx A TRXC 6.04 .67 3036 4.57 19027 4.85 3.99 -.19 +136.8 TransUn n N TRU .30 .4 30 75.99 41.07 603 75.05 3353 75.52 73.48 +.84 +36.6 Trnsalta g N TAC .23 6.40 4.75 43 5.85 140 5.95 5.65 +.15 -1.7 TrnsatlPet A TAT 2.18 .58 37 1.46 577 1.50 1.32 -.06 +5.0sTranscat Q TRNS 35 23.90 12.00 91 23.95 303 24.50 22.00 +.30 +68.1 TrnsRty N TCI .20p 52.00 20.37 3 32.38 15 34.40 31.22 -1.96 +3.4 TransDigm N TDG 24.00 24 377.67 249.57 154 353.59 1332 361.15 347.21 -3.43 +28.8 TransGlb Q TGA .14 4.5 4.13 1.07 647 3.12 5000 3.50 2.83 -.07 +116.8 TranslBio n Q TBIO 16.60 9.21 22 10.48 219 12.25 10.02 +.03 -9.0 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 8 38.27 105 38.71 38.00 +.07 -3.0 Transocn N RIG 14.34 7.20 12331 10.76 85107 12.51 10.40 -1.80 +.7 TrGasSur N TGS 24.22 11.76 157 13.83 852 14.27 13.19 -.77 -37.8 TravelCtrs Q TA 5.85 2.95 81 4.10 802 4.20 3.85 +.10 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 4 24.55 44 24.63 24.34 +.05 -2.8 TravelC 29 Q TANNL 2.00 8.6 25.27 17.09 7 23.38 65 23.98 23.25 +.02 -7.2 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 10 23.75 28 23.85 23.41 +.11 -5.0 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1657 130.42 6774 130.97 126.68 +1.55 -3.8 Travelport N TVPT .30 1.7 20.30 12.10 1291 18.01 5218 18.59 17.76 -.31 +37.8 Travelzoo Q TZOO 49 21.15 5.75 142 13.10 685 13.90 12.70 -.30 +103.1 TrecoraRs N TREC 19 15.60 10.25 54 13.80 176 13.90 13.05 +.50 +2.2 Tredgar N TG .44 2.0 29 26.50 15.35 209 21.75 1077 23.70 21.03 -1.75 +13.3 TreeHseF N THS 16 72.95 36.35 594 50.93 2445 51.28 47.28 +2.57 +3.0 TrmntMtg n Q TRMT 17.94 11.10 2 12.50 39 13.18 11.65 -.20 -14.9 Trevena Q TRVN 2.88 1.34 754 1.57 4651 1.68 1.55 -.06 -1.9sTrex s N TREX 46 80.19 35.96 369 81.07 1635 81.39 76.40 +2.77 TriPointe N TPH 11 19.55 12.28 2045 14.08 9992 14.24 13.63 -.17 -21.4 TriContl N TY 1.02e 3.7 28.32 22.63 32 27.67 195 27.73 27.24 +.31 +2.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.52 +2.2 TribMda A N TRCO 1.00 2.9 11 43.71 31.61 1125 34.72 7776 34.91 34.23 +.38 -18.2 Tricida n Q TCDA 34.80 21.87 105 23.75 462 24.38 23.00 +.03 -8.7 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 195 39.25 466 39.71 38.08 -.07 +3.7sTridntAcq n Q TDAC 9.81 9.72 6 9.75 177 9.81 9.74 -.05 TridntAcq un Q TDACU 10.14 10.00 10.07 1 10.07 10.07 +.01 +.4 TrilliumTh Q TRIL 13.30 4.15 29 5.10 143 5.30 5.05 -.15 -29.7 TrilogyMtl A TMQ 2.01 .69 132 1.83 888 1.88 1.80 +.02 +67.9 TriMas h Q TRS 23 31.75 22.70 66 31.20 820 31.20 29.80 +.35 +16.6 Trimble Q TRMB 55 45.70 32.01 617 39.53 4601 39.97 38.56 +.34 -2.7 TrimShrk n N TTAC 38.16 29.09 45 37.37 281 37.49 36.72 +.18 +10.8 TrimAllC n N TTAI 29.03 25.38 1 26.08 6 26.62 26.08 -1.32 -4.0 TriNetGrp N TNET 38 60.15 31.52 351 58.34 1497 58.58 56.25 +1.66 +31.6tTrinityBio Q TRIB .88 21.8 4 6.54 4.11 25 4.04 167 4.49 4.02 -.42 -20.8 Trinity N TRN .52 1.4 8 39.19 27.88 988 36.78 5273 37.81 35.70 -1.05 -1.8 TrinMrg n Q TMCX 9.83 9.72 5 9.82 176 9.83 9.78 +.02 +.6 TrinMrg un Q TMCXU 10.25 10.00 40 10.22 49 10.25 10.22 +2.1 TrinityPlce A TPHS 7.59 5.86 11 6.21 59 6.35 6.15 -.13 -10.6 Trinseo SA N TSE 1.60f 2.1 9 85.35 58.05 151 75.20 1252 77.30 72.35 -1.70 +3.6 TrioTch A TRT 13 8.47 4.05 1 4.38 24 4.42 4.22 +.07 -37.5 TripAdvis Q TRIP 62.36 29.50 707 53.55 6555 54.64 52.36 -.80 +55.4 TriplePtV N TPVG 1.44 10.9 8 14.19 11.12 144 13.17 1188 13.34 13.02 +.06 +3.8 TripPt22 n N TPVY 26.99 24.77 4 25.35 15 25.58 25.26 -.08 -2.1 Triple-S N GTS 22 44.01 21.14 102 24.30 620 25.00 23.71 -.18 -2.2 TriStCap Q TSC 18 30.10 20.30 136 29.35 729 29.45 28.70 +.10 +27.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 1 26.29 11 26.39 26.15 -.01 +1.4 TritonInt n N TRTN 2.08 5.5 43.85 27.76 509 37.82 2039 38.02 35.60 +1.89 +1.0 TriumphBc Q TBK 23 44.05 26.85 133 41.80 838 42.00 41.15 -.05 +32.7 TriumphGp N TGI .16 .8 4 34.58 17.75 704 21.00 3860 23.35 20.10 -2.10 -22.8 Trivago n Q TRVG 16.75 4.01 334 4.42 1856 4.54 4.21 +.11 -35.4 Tronc Q TRNC 24.74 12.78 179 17.04 1076 17.79 16.56 -.73 -3.1tTronox N TROX .18 1.2 48 28.40 13.50 1963 15.31 10893 16.04 13.50 -.66 -25.4 Trovagn rsh Q TROV 12.96 .65 572 .81 4058 .84 .77 -.03 -78.1 TrueBlue N TBI 18 29.55 19.30 165 28.75 993 29.10 28.18 +.05 +4.5 TrueCar Q TRUE 17.24 8.75 1152 12.65 7032 12.99 11.87 -.14 +12.9sTruettHrst Q THST 3.19 1.26 121 1.55 12258 3.19 1.39 +.05 -25.1 Trupanion Q TRUP 46.70 20.52 289 38.23 1042 39.83 37.47 -.42 +30.6 TrstNY Q TRST .26 2.8 17 9.70 7.51 1669 9.25 3291 9.33 9.12 +.5 Trustmk Q TRMK .92 2.6 17 35.68 28.16 172 35.39 1368 35.65 34.83 +.32 +11.1 Tsakos N TNP .20 6.0 4.86 3.11 96 3.31 465 3.44 3.28 -.07 -15.3 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 4 25.10 13 25.14 25.02 +.05 -.8 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 25.15 20 25.25 25.06 -.05 -1.4 Tsakos pfD N TNPpD 2.19 8.7 26.65 24.04 8 25.14 43 25.25 24.95 -.11 +1.5 TsaksE p E N TNPpE 25.89 24.58 12 25.42 41 25.50 25.18 +.09 +.8 T2 Biosys Q TTOO 9.98 3.26 351 6.45 2294 6.94 6.30 -.02 +56.6 Tucows grs Q TCX 42 71.75 49.70 67 55.05 322 56.20 54.45 -1.15 -21.4 TuesMrn Q TUES 4.10 1.65 411 3.05 1025 3.15 2.78 +.25 +10.9 Tuniu Q TOUR 9.88 5.81 69 7.60 431 7.67 6.97 +.14 -.9tTuppwre N TUP 2.72 8.1 66.26 32.86 630 33.46 3936 34.58 32.86 -.55 -46.6tTurkcell N TKC 11.29 4.35 3441 4.71 19911 4.73 4.28 -.21 -53.8 TurnPtBr n N TPB .16 .5 34.88 15.34 68 32.05 478 34.20 31.65 -1.32 +51.7tTurqHillRs N TRQ 21 3.59 2.18 2848 2.35 22188 2.50 2.18 -.13 -31.5 TurtleBc rs Q HEAR 34.50 1.64 1081 26.39 9962 29.78 25.00 -3.16 +1356.4 TutorPerini N TPC 10 29.90 17.55 266 20.10 1515 20.30 19.35 -.20 -20.7tTwlSeas n Q TWLV 9.94 9.50 9.55 21 9.64 9.50 -.06 +.2 TwlSeas un Q TWLVU 10.30 10.18 8 10.25 16 10.25 10.20 +.07 +.4 TwlSeas rt Q TWLVR .45 .35 .41 10 .41 .40 +.01 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 13166 45.38 40731 45.82 45.05 -.10 +31.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 4069 44.83 20134 45.23 44.57 -.09 +31.4 21Vianet Q VNET 35 11.54 4.18 1412 9.04 3446 9.79 8.22 +.22 +13.2 22ndCentry A XXII 4.44 1.92 1344 2.33 8692 2.65 2.27 -.26 -16.8 Twilio n N TWLO 79.47 23.25 1625 77.49 11594 78.09 73.11 +228.3 TwinDisc lf Q TWIN .36 1.4 70 31.95 16.32 18 25.99 76 26.58 24.97 -.62 -2.2 Twitter N TWTR 47.79 15.77 14861 32.73 135811 33.62 31.95 +.72 +36.3 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 3 27.32 10 27.34 26.93 +.33 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 69

TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 10 25.80 28 25.93 25.52 +.26 -1.8 TwoHrbI rs N TWO 1.88 12.0 6 16.83 13.85 1519 15.61 9989 15.64 15.24 +.28 -4.0 TwoHrIn pfC N TWOpC 25.38 23.26 19 24.95 263 24.97 24.58 +.30 -.5 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 20 17.05 63 18.08 17.05 -1.00 -6.0 2U Q TWOU 98.58 46.50 1025 79.06 4776 79.44 72.01 +6.88 +22.6 TylerTech N TYL 55 248.25 167.50 145 234.51 599 235.56 229.42 +1.21 +32.5 TymeTch n Q TYME 9.50 2.01 99 2.34 656 2.47 2.21 -.06 -63.3 Tyson N TSN 1.20 1.9 11 84.65 56.79 4119 62.40 14646 62.60 59.35 +2.22 -23.0U -:US AutoPts Q PRTS 2 3.14 1.08 131 1.26 540 1.27 1.15 +.10 -50.0 US Concrte Q USCR 86.35 44.00 247 51.65 1342 53.70 50.90 -1.25 -38.3 US Gld rs Q USAU .21e 3.27 1.05 39 1.18 272 1.26 1.18 -.07 -27.6 UBS 3xLCr N WTIU 41.02 11.75 19 29.25 122 32.55 27.88 -2.48 +24.3 UBS 3xInvC N WTID 35.26 6.75 4 8.75 62 9.10 7.81 +.72 -42.8 VelDlyIn n N EXIV 61.00 26.21 9 33.25 119 34.75 30.25 -2.25 -31.3 VelLngVS n N EVIX 20.76 8.27 9.68 0 9.68 9.26 +1.41 -19.3 UBS FILCG N FBGX 284.26 161.21 2 280.93 10 281.96 274.03 +3.32 +23.6 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 5 89.56 7 89.56 85.31 +3.29 +4.8 UBS Grp N UBS .69e 4.5 20.89 14.89 958 15.47 8247 15.60 15.29 -.14 -15.9 UDR N UDR 1.29 3.2 25 40.33 32.88 1118 39.83 5545 39.85 38.49 +1.24 +3.4 UFP Tch Q UFPT 26 37.05 25.88 13 35.00 52 36.25 34.05 +.10 +25.9sUGI Corp N UGI 1.04 1.9 12 55.39 42.51 1070 55.47 4716 55.94 54.04 +1.18 +18.1 UMB Fn Q UMBF 1.16 1.5 20 82.14 62.27 327 76.04 1097 76.24 74.18 +1.48 +5.7sUMH Prop N UMH .72 4.4 32 16.26 11.38 152 16.43 837 16.50 15.31 +1.24 +10.3 UMH pfB N UMHpB 2.00 7.5 28.10 25.92 1 26.55 7 27.05 26.55 +.05 -2.8 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 0 25.67 8 26.30 25.65 -.17 -5.5 UQM Tech A UQM 1.79 .73 278 1.11 581 1.14 .97 +.08 -20.1 USEcology Q ECOL .72 1.0 40 73.10 44.50 70 70.90 415 72.15 68.95 +1.50 +39.0 US FdsHl n N USFD 22 40.92 25.43 2185 33.86 20587 34.14 32.91 +1.12 +6.0 USGlobInv Q GROW .03 1.9 7.49 1.25 35 1.55 320 1.70 1.45 -.08 -60.3 USPhysTh N USPH .92 .8 59 118.75 56.50 169 114.25 395 118.10 112.00 +2.48 +58.2tUS Silica N SLCA .25 1.1 30 38.70 22.10 2020 23.35 10635 26.01 22.10 -2.43 -28.3 USA Cmp N USAC 2.10 12.2 19.33 14.55 1149 17.28 2010 17.46 16.75 -.09 +4.5sUSA Tech h Q USAT 16.20 5.00 453 16.45 2212 16.45 15.40 +.80 +68.7 USA Trk Q USAK 29.15 8.03 40 20.56 309 22.67 20.17 -2.06 +13.4 Usaa USA Vl N ULVM 55.24 48.81 2 53.09 22 53.11 52.20 -.18 +2.1 Usaa SCVal N USVM 56.18 47.00 1 56.01 3 56.09 55.26 -.02 +10.4tUSAA IntlVl N UIVM 55.54 46.76 1 47.51 9 47.80 46.76 -.40 -7.6tUsaa EMVl N UEVM 56.13 43.69 6 44.50 13 44.94 43.69 -.69 -13.4 Usaa STrBd N USTB 54.88 49.34 1 49.54 9 49.63 49.54 -.01 -1.1 Usaa IntBd N UITB 50.30 48.09 1 48.72 5 48.78 48.60 +.01 -2.9 USANA s N USNA 30 137.95 52.80 129 129.50 754 130.60 126.40 -.25 +74.9 USCF Oil n N USOU 80.79 22.66 6 57.15 50 64.10 54.09 -5.16 +32.9 USCF ShOil N USOD 26.29 4.69 2 6.14 23 6.47 5.55 +.44 -45.7 USCF shpei N BUY 28.70 23.45 27.88 1 27.92 27.76 -.15 +10.1 USD Ptrs N USDP 1.42f 14.3 12.00 9.00 73 9.95 292 10.20 9.95 -.25 -11.6 USG N USG 24 43.47 25.60 1219 43.09 4066 43.23 43.02 +.06 +11.7 UTStarcm Q UTSI 25 6.51 2.00 17 3.71 143 3.75 3.35 +.03 -34.1 Ubiquiti Q UBNT .17 .2 22 89.99 47.78 328 82.03 1113 84.37 79.99 +.62 +15.5 UltaBeauty Q ULTA 24 261.40 187.96 719 235.04 4092 239.77 231.53 -1.48 +5.1 UltimSoft Q ULTI 297.93 181.59 117 289.82 932 290.50 283.42 +5.63 +32.8tUltraClean Q UCTT 6 34.59 13.12 1483 13.68 3817 14.04 12.75 -.24 -40.8tUltPetro n Q UPL 10.18 .92 2120 1.05 22934 1.20 .92 -.12 -88.4 Ultragenyx Q RARE 87.33 41.67 246 78.10 1877 78.23 74.92 +1.90 +68.4 Ultralife Q ULBI 27 10.95 5.80 3 9.60 101 10.00 9.40 -.40 +46.6tUltrapar N UGP .55e 5.0 26.48 10.41 472 11.03 3769 11.53 10.41 +.36 -51.5 Umpqua Q UMPQ .80 3.7 16 24.89 16.77 1647 21.40 7751 21.60 21.09 +.10 +2.9 UndrArm s N UAA 35 24.70 11.40 3283 20.49 20092 21.74 20.48 -.14 +42.0 UnAr C wi N UA 22.68 10.36 1215 18.92 10634 20.03 18.87 -.22 +42.0 UniQure Q QURE 40.99 7.52 139 36.41 1081 36.81 34.80 +1.10 +85.9 UnicoA Q UNAM 11.30 6.80 1 7.15 3 7.15 6.95 +.10 -16.4 Unifi N UFI 16 39.21 28.97 151 32.91 392 32.94 31.54 +.51 -8.3 UniFirst N UNF .45f .2 24 193.05 135.95 35 185.05 303 187.85 181.15 -1.00 +12.2 UnilevNV N UN 1.43e 2.5 61.62 51.56 733 56.72 4757 56.76 55.53 +.73 +.7 Unilever N UL 1.48e 2.6 60.13 50.74 475 56.35 3656 56.43 55.19 +.71 +1.8sUnionAc un N LTN/U 10.40 10.00 10.40 105 10.40 10.17 +.10 +3.6 UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 167 41.40 1100 41.74 40.52 +.61 +14.5 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 52.60 10 53.00 51.76 +.20 -.7 UnionPac N UNP 3.20f 2.1 10 151.50 102.87 2783 149.46 18214 151.10 147.52 +.62 +11.5 UniqueF n A UFAB .60 7.1 10 9.70 7.05 1 8.50 33 8.72 8.17 +.19 +14.6 Unisys N UIS 16.35 6.90 561 15.35 3211 16.00 14.95 -.45 +88.3 Unit N UNT 14 28.68 15.29 345 26.32 1359 26.84 24.84 +.29 +19.6 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 1 13.20 6 13.50 13.05 -.30 -.4 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 23.00 4 23.50 22.60 -.32 +3.6sUBSI Q UBSI 1.36 3.5 24 39.45 31.70 235 39.30 1839 39.45 38.10 +1.00 +13.1 UtdCmtyBc Q UCBA .40 1.4 28.85 18.20 7 27.85 19 27.90 27.30 +.25 +35.5 UtdCmBks Q UCBI .60f 1.9 18 34.18 24.47 653 31.11 1891 31.36 30.38 +.43 +10.6 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.55 175 10.43 479 10.49 10.25 +.01 +14.2 UtdContl N UAL 12 83.66 56.51 1672 82.01 12937 82.74 80.35 +.29 +21.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 47 17.70 407 17.85 17.46 -.02 +.3 UtdFire Q UFCS 1.24f 2.5 31 61.56 38.95 59 50.56 422 51.96 48.25 +1.15 +10.9 UtdInsur Q UIHC .24 1.1 22.23 13.60 47 21.04 330 21.68 20.78 +.21 +22.0 UtdMicro N UMC .09e 3.3 3.14 2.27 918 2.73 3554 2.81 2.69 -.09 +14.2 UtdNtrlF Q UNFI 10 52.69 31.84 496 34.84 2426 35.28 33.62 +.87 -29.3 UPS B N UPS 3.64 3.0 21 135.53 101.45 2383 121.80 12149 121.88 117.72 +3.44 +2.2 UtdRentals N URI 8 190.74 106.52 615 150.51 4493 152.53 144.50 +1.92 -12.4 USecBcCA Q UBFO .36 3.3 23 11.65 8.45 7 10.80 28 10.90 10.65 -1.8 USNatGas N UNL 10.28 8.54 1 9.59 5 9.61 9.51 +.07 +4.5 US12MoOil N USL 25.74 16.68 87 23.88 173 24.69 23.56 -.57 +14.1 USAntimny A UAMY .79 .20 505 .58 1606 .65 .51 -.01 +80.3 US Bancrp N USB 1.20 2.3 14 58.50 48.49 4163 53.29 25764 53.40 52.36 +.19 -.5 US Bcp pfA N USBpA 35.49e 3.9 935.00 873.48 0 919.00 13 920.00 910.00 +2.00 +3.5 US Bcp pfH N USBpH .89e 3.7 24.22 21.61 19 23.79 146 23.83 23.34 +.24 +5.4 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 45 27.99 137 28.01 27.75 +.18 -.8 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 12 25.15 135 25.22 24.95 +.16 -.5 US Brent N BNO 22.42 13.26 71 20.11 1002 20.71 19.72 -.33 +11.1sUS Cellular N USM 59 44.48 32.06 153 44.62 1028 44.97 42.47 +1.79 +18.6 US Cellu60 N UZA 1.74 6.8 26.20 23.80 6 25.44 42 25.46 25.30 +.04 +.8 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 8 25.86 34 25.94 25.70 +.14 +.5 US Cell64 N UZC 1.81 6.9 27.40 24.55 23 26.18 76 26.38 26.03 +.03 +1.0 USCmdtyFd N USCI 45.44 39.05 37 41.52 477 41.59 40.56 +.02 -2.4 USDslHtOil N UHN 21.76 14.75 1 20.08 28 20.38 19.74 +.03 +3.8 US Engy rs Q USEG 1.96 .69 636 .86 1000 1.10 .77 -.21 -42.7 US GasFd N UGA 36.45 25.23 19 32.30 72 33.58 32.14 -1.01 +1.4tUSCoppFd N CPER 21.26 16.20 6 16.82 39 17.44 16.20 -.50 -20.1 USAgriFd N USAG 18.21 15.55 15.93 0 -3.5 USLime Q USLM .54 .7 22 101.40 70.56 9 75.71 32 77.07 75.02 -.44 -1.8 US NGas rs N UNG 27.92 20.40 1624 24.18 7488 24.41 23.73 +.05 US OilFd N USO 15.25 9.34 20419 13.69 132762 14.23 13.44 -.39 +14.0 US ShrtOil N DNO 73.75 43.86 4 48.51 19 49.30 46.70 +1.20 -14.6 USSteel N X .20 .7 17 47.64 23.16 6476 30.07 42547 31.06 28.41 +.10 -14.5 UtdTech N UTX 2.80 2.1 23 139.24 109.10 4263 134.44 19210 134.80 129.61 +2.04 +5.4 UtdTherap Q UTHR 8 152.55 100.57 325 125.61 2252 130.00 121.20 -.97 -15.1 UtdGrdian Q UG 1.50e 8.0 28 21.33 15.00 2 18.64 13 18.85 18.40 -.12 +.8sUtdhlthGp N UNH 3.60 1.4 23 264.30 186.00 1924 262.33 10755 264.30 259.19 +1.97 +19.0 UnitGrp Q UNIT 2.40 12.0 51 23.42 13.81 2211 19.97 9503 20.05 18.80 +1.17 +12.3 UNITIL N UTL 1.46 2.9 27 53.07 40.92 43 50.75 159 51.20 49.22 +1.14 +11.2 UnityBcp Q UNTY .28f 1.2 16 25.50 16.15 8 24.25 92 24.75 23.65 +.50 +22.8 UnityBio n Q UBX 20.48 12.75 45 15.84 305 16.34 15.20 +.09 -4.9 Univar n N UNVR 52 31.95 25.54 695 27.44 3904 27.59 26.75 +.54 -11.4 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 359 59.70 1288 59.90 55.66 +3.50 +13.7 UnivDisp Q OLED .24 .2 71 209.00 78.75 814 115.65 7089 120.85 113.35 +.80 -33.0 UnvElc Q UEIC 15 67.44 26.97 91 42.10 498 43.85 41.85 -.05 -10.9 UnivFor s Q UFPI .35e .9 16 39.58 25.93 158 37.07 801 37.12 36.15 +.25 -1.5 UnvHR N UHT 2.64 3.6 43 78.61 53.00 46 73.83 175 74.28 68.18 +4.85 -1.7sUnivHlthS N UHS .40 .3 16 128.15 95.26 539 127.80 3390 128.17 123.94 +3.39 +12.7 Univ Insur N UVE .64a 1.4 15 45.90 15.08 243 44.55 1130 45.85 44.45 -.70 +62.9sUnvLogist Q ULH .42 1.2 26 36.30 14.05 67 35.50 518 36.30 34.50 -.05 +49.5 UnvSecInst A UUU 3.50 1.05 20 1.45 176 1.60 1.40 -.10 -14.7 UnvStainls Q USAP 62 31.20 17.30 53 27.34 249 28.46 25.95 -.85 +27.6 UnivTInst N UTI .08 3.1 3.75 2.21 42 2.54 125 2.86 2.44 -.16 +5.8 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 115 28.60 833 28.60 27.30 +1.15 +2.0 UnumGrp N UNM 1.04f 2.9 1 58.73 34.57 1034 36.00 7367 36.21 34.71 +.82 -34.4 UnumTh n Q UMRX 17.66 10.15 289 13.70 1961 16.00 13.26 -2.02 +23.3 UplandSoft Q UPLD 37.44 18.52 123 34.58 972 36.40 33.10 -.04 +59.6 Ur-Energy A URG 72 .91 .50 751 .72 5897 .75 .67 +.00 +4.8 UraniumEn A UEC 2.00 .96 328 1.61 4862 1.73 1.57 -.10 -9.0 UrbnEdg n N UE .88 3.8 27 26.19 19.51 424 23.01 2502 23.03 21.71 +1.25 -9.7 UrbanOne Q UONE 4.85 1.25 11 2.35 45 2.65 2.30 -.27 +27.0 UrbanOnD Q UONEK 2.40 1.35 7 2.05 203 2.25 2.00 -.15 +17.1sUrbanOut Q URBN 24 49.00 16.68 1638 46.62 10395 49.00 44.80 -1.66 +33.0 UrogenP n Q URGN 69.57 17.10 68 42.99 528 47.51 40.58 -3.89 +15.5 UrstdBid N UBP 1.06f 5.9 36 18.92 15.36 5 18.09 13 18.25 17.50 +.47 +6.7 UrsBidA N UBA 1.08f 4.8 30 23.94 17.20 105 22.70 326 22.80 21.94 +.64 +4.4 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.14 5 25.15 25.07 +.08 -4.4 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 0 24.81 3 24.81 24.62 +.24 -5.1 UtahMed Q UTMD 1.08 1.2 117.65 69.45 8 86.80 95 92.30 85.50 -4.30 +6.6 Uxin Ltd n Q UXIN 10.49 5.08 798 5.26 4093 6.57 5.22 -1.31 -45.6V -:tVBI Vac n Q VBIV 5.10 1.78 95 1.88 819 2.08 1.78 -.03 -56.0 VEON Q VEON .29e 10.4 4.47 2.20 1703 2.78 10480 2.80 2.65 -.02 -27.6 VF Corp N VFC 1.84 2.0 48 97.00 61.56 1682 91.63 15424 96.02 90.97 -4.66 +23.8 VICI Pr n N VICI .64 3.1 21.33 17.58 1597 20.67 8088 20.89 19.98 +.52 -1.1 VOC EnTr N VOC .47e 8.4 12 6.66 3.15 27 5.60 214 5.97 5.40 -.21 -5.4 VOXX Intl Q VOXX 5 8.85 4.64 22 5.35 229 5.60 5.25 -.25 -4.5tVSE Corp s Q VSEC .32f .8 14 59.90 38.57 18 38.63 100 40.73 38.57 -1.21 -20.2 VaalcoE N EGY 3.38 .68 754 2.40 4421 2.65 2.08 -.25 +244.3 Vaccinex n Q VCNX 12.00 10.28 47 11.50 312 11.72 10.91 +1.1sVailRsrt N MTN 5.88 2.0 30 292.97 200.68 229 294.83 926 298.00 286.28 +6.86 +38.8 Vale SA N VALE .29e 2.2 13 15.24 9.53 20983 13.00 119159 13.67 12.57 -.39 +6.3 Valerits hn Q VLRX 6.79 1.19 70 1.43 510 1.59 1.39 -.08 -49.8 ValeroE N VLO 3.20 2.9 30 126.98 64.22 1791 111.00 10470 116.90 110.61 -4.37 +20.8 ValeroEPt N VLP 2.20f 5.4 15 48.66 33.25 62 40.52 485 41.77 40.26 -1.12 -8.9 Valhi N VHI .08 2.1 35 9.24 2.13 156 3.83 1391 5.20 3.76 -1.20 -37.9 Validus pfA N VRpA 26.32 24.12 4 25.62 25 25.62 25.35 +.27 -1.2 Validus pfB N VRpB 26.23 24.15 20 25.43 76 25.43 25.20 +.21 -.7 VlyNBcp N VLY .44 3.7 21 13.38 10.61 1060 11.95 6205 11.97 11.61 +.26 +6.5 VlyNBc pfA N VLYpA 1.56 5.9 29.24 25.83 3 26.55 18 26.56 26.32 +.16 -4.3 VlyBcp pfB N VLYpB 28.11 24.99 1 25.78 27 25.87 25.58 +.15 -2.5tValmont N VMI 1.50 1.1 22 176.35 135.35 46 139.90 351 139.95 135.35 +.30 -15.6sValueLine Q VALU .76 3.2 22 26.94 13.26 4 24.02 25 26.94 20.88 +.22 +24.1 Valvoline n N VVV .30 1.4 25.63 19.86 1231 21.94 6079 22.16 20.97 +.84 -12.5tVanEMGold N OUNZ 13.44 11.53 152 11.64 391 11.82 11.53 -.26 -9.4tVanEGold N GDX .06e .3 25.58 18.15 108228 18.72 417295 20.41 18.15 -1.84 -19.4 VnE LgFl n N LFEQ 28.49 24.56 3 27.79 62 27.79 27.36 +.26 +5.6 VanE Grn n N GRNB 27.50 24.66 1 25.64 17 25.73 25.53 -.05 -5.0 VnEkSteel N SLX .40e .9 51.92 39.22 30 43.49 194 44.79 42.37 -1.36 -5.1 VnEkHiIn rs N YMLP 25.49 20.51 11 22.59 50 22.89 22.40 -.71 -3.2 VanE Env N EVX .53e .6 98.45 77.29 0 95.95 1 95.95 94.81 +.35 +10.4tVanE EMHi N HYEM 1.57 7.0 24.95 22.08 78 22.39 1083 22.43 22.08 -.04 -8.5 VanEHiYM N HYD 1.45 4.6 31.51 30.60 565 31.44 2274 31.50 31.39 +.04 +.8tVanE ChiBd N CBON .68e 24.34 22.06 1 22.45 2 22.52 22.06 -.12 -1.1 VnEkShHY N SHYD .81 3.3 25.30 24.04 47 24.48 212 24.58 24.41 +1.2tVnEkRus N RSX .01e .1 24.33 19.47 7976 19.84 45486 20.21 19.47 +.26 -6.5 VanE BDC N BIZD 1.47e 8.6 17.88 15.39 27 17.15 236 17.23 17.06 +.03 +3.3 VEckPfSec N PFXF 1.24e 6.4 20.20 18.60 55 19.52 369 19.54 19.38 +.10 -.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 192 28.94 983 29.00 28.86 -3.4tVanE IntHY N IHY 1.26 5.2 26.20 23.90 41 24.13 128 24.13 23.90 -.02 -5.9 VanE Reit N MORT 2.36e 7.8 25.30 21.20 14 24.23 79 24.25 23.80 +.39 +.6 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 13 25.33 86 25.35 25.25 +.05 -4.9tVanE EmM N EMAG .92 4.6 22.45 19.99 0 20.00 6 20.32 19.99 -.41 -8.4 VanE IGFlt N FLTR .15e .6 25.41 25.15 56 25.32 485 25.33 25.28 +.02 +.2tVanE EMBd N EMLC .98 6.0 19.91 16.27 2137 16.45 21740 16.54 16.27 -.11 -13.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 7 58.68 19 60.97 58.20 -2.21 -4.1 VEckMun N PRB .15e .6 24.68 24.08 1 24.29 15 24.41 24.27 +.02 VnEkSMu N SMB .20 1.2 17.67 17.05 48 17.31 197 17.38 17.28 +.4 VanE LgMu N MLN .62 3.1 20.43 19.41 44 19.73 234 19.78 19.65 +.06 -3.0 VanEIntMu N ITM .54 2.3 24.33 23.25 137 23.61 931 23.61 23.53 +.07 -1.9 VnEkHiInInf N YMLI 1.20 8.7 14.90 11.07 1 13.79 20 14.16 13.50 -.45 +2.6 VanE GenDr N GNRX 26.68 20.78 24.99 6 25.53 24.90 -.07 +2.8 VanE OilR N CRAK 34.79 24.10 4 33.51 30 34.14 33.18 -.48 +9.2tV IntMoat N MOTI 36.88 31.74 4 32.46 39 32.59 31.74 -.13 -4.9 VEckNucl N NLR 1.72e 3.3 54.27 45.37 52.07 2 52.07 51.07 +.73 +6.1tVanEChAMC N CNXT 37.10 25.33 10 25.85 26 26.99 25.29 -.79 -25.3 VanE Israel N ISRA .44e 1.4 33.01 27.91 6 32.34 13 32.36 31.50 +.34 +6.5 VanEWMoat N MOAT .41e .9 46.20 38.21 121 45.89 600 45.97 44.92 +.74 +8.1 VanE UncOG N FRAK .06e .4 18.24 12.59 5 16.05 127 16.82 15.80 -.78 +2.5 VnEkSemi N SMH .58e .6 114.55 84.48 10048 102.83 32590 106.67 101.38 -2.80 +5.1 sVnEkRtl] N RTH 1.39e 1.3 108.65 77.47 20 107.79 70 108.65 105.20 +2.21 +18.0 VanE GenD Q GNRX 64.65 53.83 7 63.37 74 63.42 61.46 +1.59 +6.8 VanE Agri N MOO 1.10e 1.7 65.86 55.35 31 63.36 166 63.51 61.71 -.18 +2.9 VEckOilSvc N OIH .47e 2.0 29.87 21.70 4629 24.02 34105 25.43 23.36 -1.46 -7.8 VanE VecBi Q BBH 136.83 111.36 7 129.40 72 130.33 127.96 +.19 +3.9tVnEkRusSC N RSXJ .81e 2.5 44.21 31.35 3 32.00 82 32.23 31.35 -.04 -21.9tVEckVcREr N REMX .50a 2.5 32.97 19.26 50 19.66 353 20.24 19.26 -.75 -34.7tVEckChina N PEK 1.41e 1.4 54.26 36.78 14 38.11 37 38.91 36.78 -.66 -21.0 VnEkIndSC N SCIF .57e 1.2 72.57 46.05 52 49.47 177 49.47 47.81 -.23 -27.1 VanE Egyp N EGPT 40.97 26.30 2 32.37 122 33.46 32.26 -1.34 -1.0 VEckPoland N PLND .29e 1.8 21.80 15.47 1 16.50 11 16.62 16.14 -.11 -16.5tVanE JrGld N GDXJ 37.76 26.78 28143 27.49 121399 30.34 26.78 -3.11 -19.5 VanE Coal N KOL .13 .8 18.49 14.26 24 15.54 133 15.95 15.11 -.52 -3.1 VnEk Viet N VNM .32e 2.0 20.50 14.03 80 16.40 791 16.61 16.00 +.25 -8.3 VanEBrzSC N BRF 26.12 17.34 13 18.25 74 18.91 18.08 -.19 -22.2 VanEIndo N IDX .25e 1.2 26.90 19.96 10 20.76 63 20.98 20.18 -.90 -16.4 VanENatRs N HAP .64e 1.8 39.67 33.38 3 36.22 26 36.61 35.39 -.47 -2.4tVanE VAfr N AFK .53e 2.4 27.39 21.61 9 21.76 44 22.83 21.45 -1.05 -12.5 VanE Gam N BJK 1.07e 2.6 50.35 39.43 13 41.86 61 43.22 40.83 -1.49 -10.3 VandaPhm Q VNDA 23.35 11.90 497 21.85 2253 22.35 21.30 +.20 +43.8 VangLTBd N BLV 3.92e 4.1 95.98 86.51 58 89.18 361 89.39 88.43 +.45 -6.2 VangIntBd N BIV 2.17a 2.7 85.85 79.91 394 81.19 2343 81.31 80.96 +.16 -3.1 VangSTBd N BSV 1.08e 1.2 80.25 77.83 928 78.24 7359 78.28 78.16 +.09 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1018 79.36 12305 79.41 79.10 +.18 -2.7 VangExDur N EDV 4.81e 3.1 123.85 107.64 265 114.19 368 114.44 112.84 +.45 -5.6 VangMegG N MGK 1.33e 1.1 125.59 100.95 372 124.01 719 124.71 122.52 +.11 +11.4 VangMegV N MGV 1.53e 1.9 81.59 69.09 90 79.21 344 79.39 77.58 +.83 +3.6 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 416 87.33 4421 87.49 85.26 +1.25 +2.0tVangIntHi Q VYMI 2.17e 3.5 72.32 60.91 117 62.18 970 62.40 60.91 -.23 -7.2 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 173 64.38 343 64.75 63.04 -.45 -2.9tVangEMGv Q VWOB 2.82 3.7 81.69 74.49 129 75.43 742 75.49 74.49 +.43 -6.0 VangEMI N VXF 1.13e .9 122.43 99.37 340 121.90 1092 122.05 119.75 +.49 +9.1 VangGrth N VUG 1.38e .9 157.81 127.70 516 155.99 3591 156.80 154.04 +.18 +10.9 VangLgCp N VV 1.84e 1.4 131.68 111.05 160 131.04 1062 131.24 128.81 +.78 +6.9 VangMidC N VO 1.76e 1.1 164.17 140.54 220 162.77 1475 162.96 159.86 +.91 +5.2 VangSmCp N VB 1.63e 1.0 161.74 131.25 438 161.64 1987 161.73 158.43 +1.17 +9.4 VangSCG N VBK 1.19e .7 183.70 141.75 94 182.41 751 182.49 178.91 +.80 +13.4 VangSCV N VBR 1.96e 1.4 141.17 118.55 167 140.92 1126 140.97 137.99 +1.32 +6.1 VangTSM N VTI 2.17e 1.5 147.68 123.79 2188 147.17 9904 147.39 144.64 +.92 +7.2 VangValu N VTV 2.05e 1.9 113.46 96.02 1469 109.89 7716 110.13 107.65 +1.11 +3.4 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2279 261.86 11776 262.38 257.39 +1.74 +6.8 VangMCVal N VOE 1.76e 1.5 117.97 101.45 173 113.78 957 113.98 111.65 +.78 +2.0 VangMCGr N VOT .82e .6 140.54 115.95 93 139.09 485 139.20 136.70 +.53 +8.9 VangREIT N VNQ 3.08e 3.7 86.14 72.05 4698 84.06 19236 84.07 81.38 +2.31 +1.3 VangDivAp N VIG 1.82e 1.7 108.99 91.60 380 108.02 2423 108.17 105.47 +1.86 +5.9tV exUSRE Q VNQI 2.86e 5.0 65.20 55.74 295 56.88 2081 57.18 55.74 -.48 -6.0 VangAllWld N VSS 2.83e 2.5 127.14 109.82 89 111.91 785 112.76 109.90 -1.40 -6.1 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2tVangAllW N VEU 1.34e 2.6 58.90 50.25 1718 51.24 10867 51.67 50.25 -.48 -6.3tVangEmg N VWO 1.10e 2.7 50.99 40.33 14498 41.34 84317 42.07 40.33 -1.02 -10.0 VangPacif N VPL 1.37e 2.0 77.96 66.69 140 68.85 1908 69.05 67.67 -.23 -5.6tVangEur N VGK 1.71e 3.1 63.60 54.26 3029 55.33 23540 55.94 54.26 -.52 -6.5 VangTEBd N VTEB .28e 52.07 50.36 222 51.01 1916 51.04 50.91 +.07 -1.3 Vang500Gr N VOOG 1.62e 1.1 154.95 124.00 30 153.80 366 154.25 151.77 +.53 +12.3 Van500Val N VOOV 2.01e 1.8 116.72 99.89 9 111.30 75 111.41 108.94 +1.24 +1.2 VanSC600V N VIOV 1.66e 1.1 146.90 114.49 8 146.76 58 146.77 144.00 +1.52 +10.9sVanSC600G N VIOG 1.13e .7 173.06 128.05 15 173.71 90 173.71 170.20 +2.02 +19.0sVangSC600 N VIOO 1.19e .7 160.45 121.82 28 160.88 182 160.89 157.64 +1.66 +15.4 VanMC400V N IVOV 1.50e 1.2 128.99 109.00 12 128.43 56 128.53 125.94 +1.03 +5.5 VanMC400G N IVOG 1.16e .8 144.19 118.23 13 143.34 112 143.47 140.77 +.99 +7.7 VanMC400 N IVOO 1.57e 1.2 136.38 113.66 15 135.69 115 135.76 132.99 +1.05 +6.1 VanShTTr Q VGSH 1.06a 1.8 60.93 59.69 321 59.88 1358 59.88 59.80 +.03 -.7 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 1025 78.36 5633 78.41 78.21 +.13 -1.2 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 3 81.84 12 81.89 81.34 +.47 -3.7 VangR3K Q VTHR 2.17e 1.7 131.73 110.90 1 131.35 12 131.42 129.39 +.77 +6.9 VanR2KGr Q VTWG .82e .5 155.90 117.80 15 153.50 55 153.86 150.75 +.12 +13.3 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 8 117.46 33 117.51 115.37 +.66 +7.2 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 32 135.30 231 135.46 132.80 +.60 +10.6 VanR1KGr Q VONG 1.65e 1.1 155.81 123.04 35 154.67 223 155.23 152.69 +.32 +12.1 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 94 62.62 464 62.73 62.53 +.02 -2.1 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 42 110.28 213 110.46 108.16 +.95 +1.6 VangR1K Q VONE 2.28e 1.7 131.47 110.94 20 130.95 80 131.11 128.80 +.73 +6.9 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 786 51.37 2902 51.42 51.27 +.02 -2.0 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 156 89.22 3342 89.40 88.08 +.89 -6.8 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 511 74.40 739 74.58 73.83 +.21 -4.6 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 935 84.25 6814 84.30 83.87 +.32 -3.6 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 527 48.89 1727 48.91 48.87 +.1tVangFTSE N VEA 1.10e 2.6 47.89 41.57 6512 42.38 51019 42.59 41.57 -.23 -5.5 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 717 54.75 4130 54.78 54.69 +.02 +.7tVanTIntStk Q VXUS 1.54e 2.9 61.17 52.25 508 53.31 4098 53.73 52.25 -.52 -6.2 VangCnD N VCR 2.03e 1.2 176.97 138.69 93 175.24 562 176.47 173.13 -.06 +12.4 VangCnS N VDC 3.69e 2.6 151.29 126.78 128 142.80 554 142.90 137.81 +4.39 -2.2 VangEngy N VDE 2.37e 2.4 109.79 83.80 161 100.23 1768 104.14 98.86 -3.78 +1.3 VangFncl N VFH .90e 1.3 75.48 59.92 560 71.23 1926 71.32 69.86 +.57 +1.7sVanHC Etf N VHT 1.96e 1.1 172.50 144.38 174 172.94 823 173.35 169.65 +2.65 +12.2 VangIndl N VIS 2.25e 1.6 151.28 125.63 89 144.46 547 144.70 140.32 +1.91 +1.5 VangInfT N VGT 1.61e .8 194.77 144.98 401 193.74 2036 194.36 190.38 +1.05 +17.6 VangMat N VAW 2.12e 1.6 144.65 120.20 57 132.13 447 133.20 128.89 -.77 -3.3 VangUtil N VPU 3.41e 2.8 125.54 104.82 165 121.53 1148 122.05 117.86 +3.26 +4.2 VangTel N VOX 3.14e 3.6 95.57 81.62 46 86.06 323 87.22 85.49 -.44 -5.6sVantEng n Q VEAC 9.98 9.62 9.95 66 9.98 9.95 +.03 +2.4 VantEn un Q VEACU 10.50 9.97 7 10.46 10 10.50 10.44 -.04 +2.6 VarexImag Q VREX 43.76 27.31 232 29.73 1488 29.84 28.22 +1.44 -26.0 VarianMed N VAR 85 130.29 97.53 674 111.21 2960 111.64 108.11 +.03 +.1 Varonis Q VRNS 83.10 36.15 279 69.15 2174 70.20 66.90 +.45 +42.4tVascuBio Q VBLT 9.05 1.58 66 1.65 607 1.80 1.58 -.13 -76.8 Vaxart rs Q VXRT 11.88 2.76 5 3.00 48 3.15 2.84 -.10 -51.8 VectoIQ n Q VTIQ 9.59 9.51 9.56 21 9.57 9.51 +.01 -.2sVectoIQ un Q VTIQU 10.15 9.97 10.06 49 10.15 10.06 +.6 VectorGp N VGR 1.60b 9.6 24 23.14 16.44 721 16.70 5333 16.87 16.46 +.09 -25.4 Vectren N VVC 1.80 2.5 28 71.74 58.00 369 71.50 1793 71.68 70.90 +.13 +10.0 Vectrus N VEC 16 41.48 26.62 49 34.10 281 36.12 33.86 -1.35 +10.5tVedantaLtd N VEDL 1.20e 9.8 21.99 11.58 476 12.27 2652 12.45 11.58 -.37 -41.1tVeecoInst Q VECO 22.35 10.40 869 10.85 4185 11.63 10.40 -.55 -26.9sVeevaSys N VEEV 95 85.97 52.17 895 84.72 4512 85.97 82.34 +1.21 +53.3tVenatorM n N VNTR 26.90 11.04 630 11.75 5000 12.54 11.04 -.74 -46.9 Ventas N VTR 3.16 5.3 17 69.92 46.55 1553 59.67 8555 59.69 56.64 +2.71 -.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 4 25.09 26 25.12 24.97 +.13 -.3 Veoneer n N VNE 55.21 41.45 53.89 1077 54.37 52.34 -1.12 +26.4 VBradley Q VRA 42 15.47 6.99 182 14.24 1042 14.44 13.84 +.20 +16.9sVeracyte Q VCYT 12.21 5.23 143 11.68 999 12.21 11.55 -.32 +78.9 Verastem Q VSTM 9.14 2.77 2103 8.28 9860 8.44 7.82 +.14 +169.7 Vereit N VER .55 6.9 8.75 6.52 8779 7.96 48649 7.97 7.51 +.41 +2.2 Vereit pf N VERpF 1.68 6.6 26.10 24.43 18 25.30 150 25.38 25.25 -.01 -1.1 VeriFone N PAY 32 23.14 14.90 7062 23.03 22620 23.04 22.99 +.02 +30.0 Vericel Q VCEL 14.75 3.30 1197 11.10 4153 12.98 10.30 -1.80 +103.7 VerintSys Q VRNT 49.10 37.10 174 47.55 1057 47.95 46.40 +.65 +13.6 Verisign Q VRSN 39 159.11 97.38 983 150.75 3667 155.19 150.37 -2.17 +31.7 Verisk Q VRSK 41 118.13 78.97 639 117.42 3011 118.11 116.16 +.47 +22.3 Veritex Q VBTX 23 33.08 23.84 116 30.63 882 31.15 30.24 +.13 +11.0sVeritiv N VRTV 51.00 20.35 88 47.90 637 51.00 43.05 +3.50 +65.7 Veritone n Q VERI 74.92 7.76 98 11.38 2652 16.64 10.00 -3.30 -50.9sVerizonCm N VZ 2.36 4.3 7 54.77 43.97 19099 54.79 75382 55.21 52.20 +2.32 +3.5 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 33 25.67 109 25.82 25.66 -.10 -2.7 VermilnE g N VET 2.03 40.59 30.18 137 30.68 785 32.35 30.33 -1.54 -15.5tVermillion Q VRML 2.10 .47 359 .54 941 .57 .47 -.01 -72.0 VeronaPh n Q VRNA 25.55 10.44 4 11.80 29 13.90 11.65 -2.10 -.6 Verrica n Q VRCA 23.29 13.23 24 16.85 187 17.31 14.81 +1.75 -3.7 Versartis Q VSAR 22.10 1.35 204 1.80 865 1.85 1.65 +.08 -18.2sVerso Cp N VRS 27.90 3.82 378 28.04 2055 28.20 26.44 +1.83 +59.6 Versum N VSM .24f .6 42.74 33.06 506 37.52 2458 39.12 36.07 +.32 -.9 VertexEn Q VTNR 1.50 .65 120 1.26 423 1.32 1.21 +.02 +32.6 VertxPh Q VRTX 183.39 136.50 981 176.08 4418 177.30 171.81 +1.26 +17.5 Veru Inc Q VERU 3.00 .90 26 2.08 284 2.19 1.94 -.10 +82.5 ViaSat Q VSAT 80.26 58.62 317 63.88 3600 64.64 60.11 +4.36 -14.7 ViacomA Q VIA .80 2.2 8 42.55 28.20 43 35.70 182 36.15 35.25 -.15 +2.3 ViacomB Q VIAB .80 2.6 6 35.55 22.13 2530 30.72 12110 31.11 30.07 +.38 -.3 ViadCorp N VVI .40 .7 30 61.85 49.20 77 60.75 253 61.30 59.10 +1.40 +9.7sViavi Q VIAV 32 11.18 8.34 2263 11.03 22996 11.18 10.45 +.42 +26.2 Vical rs Q VICL 3.70 1.02 65 1.29 347 1.34 1.25 -.05 -29.5 Vicor Q VICR 64.50 16.30 470 59.45 1664 63.10 59.35 -3.20 +184.4sVicDvAcc n Q VSDA 30.27 25.49 0 30.34 2 30.34 29.77 +.92 +6.6sVicMultiF n Q VSMV 29.66 24.92 2 29.80 5 29.81 29.08 +.62 +8.0 Vict500VW Q CFA .44e .9 52.01 43.63 38 51.63 205 51.68 50.66 +.52 +5.8 VictDisEnV Q CSF .38e .8 49.61 39.59 5 49.57 57 49.57 48.64 +.49 +9.8 Vict500EV Q CFO .47e .9 52.03 43.52 58 51.58 347 51.64 50.62 +.49 +5.7tVicEM Hi n Q CEY 28.35 23.31 14 23.63 18 24.20 23.31 -.40 -9.5tVictDevVol Q CIZ .01j 39.92 32.89 12 33.66 82 33.73 32.89 -.03 -4.1 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 31 48.01 257 48.04 46.95 +.68 +3.4sVictSCVol Q CSA .16e 50.45 40.61 8 50.54 18 50.60 49.95 +.38 +9.7 VictIntlVol Q CIL .15e 46.94 38.20 2 39.07 10 39.15 38.37 -.03 -3.9 VicEmMkt Q CEZ 31.99 26.23 1 26.86 8 27.28 26.29 -.42 -9.4 VictLCHiDv Q CDL .44e 47.44 41.96 9 46.71 47 46.75 45.81 +.68 +3.1sVictSCHiD N CSB .60e 47.99 39.13 5 47.99 16 48.03 47.19 +.49 +7.6tVictIntHiD Q CID .33e 38.00 33.04 4 33.83 12 33.83 33.04 +.06 -6.6 VictCap n Q VCTR 13.50 8.91 133 9.98 663 10.28 9.85 -.08 -14.0 ViewRay n Q VRAY 13.21 5.11 1128 9.98 12079 10.07 9.52 +.09 +7.8 VikingTh n Q VKTX 13.43 .97 972 10.45 6483 10.90 10.06 +.09 +157.4sVillagB&T Q VBFC 54 35.00 26.90 4 34.70 14 35.00 33.45 +.26 +13.2 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 50 29.29 115 29.29 27.03 +2.13 +27.7sVinceHlg rs N VNCE 7 23.69 3.20 65 22.52 390 23.69 19.78 +2.75 +263.8sViperEnPt Q VNOM 2.40e 6.3 44 39.40 15.68 1046 38.37 5662 39.42 37.00 +1.28 +64.5tVipshop N VIPS 6 19.14 7.07 10002 7.15 101962 9.15 7.00 -1.99 -39.0 VirTra n Q VTSI 7.36 4.14 9 4.93 265 5.89 4.70 +.06 -21.8 Virco Q VIRC .06 1.2 6.05 3.95 1 5.00 11 5.05 4.85 +.10 -1.0 VirnetX A VHC 8.75 2.10 177 3.05 880 3.25 2.95 +.05 -17.6 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 956 21.85 4432 22.10 20.65 +.75 +19.4sVirDynCr n N BLHY 25.65 24.24 6 24.64 153 25.65 24.52 +.01 -.6 VirShUS n N VESH 24.93 20.86 21.50 1 21.63 21.50 -.03 -5.9 ZweigTR N ZTR .97 8.2 14.18 10.74 31 11.91 404 11.97 11.80 +.02 -11.1tVirtGblMSc N VGI 1.87 14.0 19.46 13.19 38 13.37 347 13.49 13.19 -.04 -23.6 VirtusInv Q VRTS 2.20f 1.7 16 138.03 103.81 26 130.70 204 132.55 128.05 +1.15 +13.6 VirtusIn pf Q VRTSP 1.81 1.6 114.06 96.13 0 110.57 21 111.11 108.21 +1.67 +9.5 Virtusa Q VRTU 55.68 33.50 156 53.39 614 53.43 50.77 +.75 +21.1 Visa s N V .84 .6 47 143.14 100.75 7698 141.33 30528 141.71 138.84 +1.81 +24.0 VishayInt N VSH .34f 1.5 26.50 16.65 2734 22.55 9221 23.65 22.05 -.65 +8.7sVishayPrc N VPG 39 44.82 18.65 114 42.00 360 44.82 41.08 -2.25 +67.0tVistaGold A VGZ .92 .47 300 .52 1348 .63 .47 -.11 -26.3 VistaOutd n N VSTO 24.83 12.36 525 18.49 3426 19.21 18.07 +.14 +26.9 VistaGn n Q VTGN 2.65 .69 72 1.31 510 1.34 1.22 +.03 +17.7 Visteon s Q VC 23 140.64 105.40 292 117.60 2233 119.13 112.77 +1.55 -6.0 VistraEn n N VST 24.81 17.07 3330 22.42 28089 22.79 21.85 -.36 +22.4 VitalThera Q VTL 9.75 2.65 264 9.00 1448 9.65 8.43 -.40 +51.3sVitaminSh N VSI 14 13.50 2.95 1148 12.75 6069 13.50 11.70 +.90 +189.8 ViveveMd n Q VIVE 6.92 1.60 219 3.14 1945 3.45 2.56 +.54 -36.8 VivintSolar N VSLR 20 6.15 2.70 169 5.20 1831 5.40 5.05 -.20 +28.4 Vivopwr n Q VVPR 6.69 1.02 24 1.47 128 1.74 1.38 +.07 -49.3 Vivus Q VVUS 3 1.03 .33 417 .62 1313 .69 .62 -.03 +23.7 VMware N VMW 40 165.00 95.11 1108 150.88 4810 153.89 149.27 -2.33 +20.4 VoceraCm N VCRA 33.17 22.43 192 31.99 615 32.00 30.94 +.67 +5.9tVodafone Q VOD 1.82e 8.0 32.75 22.47 3669 22.78 26535 23.60 22.47 -.92 -28.6 VolarisAv N VLRS 13.50 4.87 349 7.12 1587 7.30 6.88 -.02 -11.2 VolitionRX A VNRX 4.00 1.44 91 1.86 1540 2.25 1.69 +.17 -36.7 VoltInfoSci A VISI 4.90 2.16 15 3.40 43 3.71 3.35 -.20 -10.5sVonage N VG 14.50 7.62 1476 14.56 8199 14.59 13.66 +.90 +43.2 Vornado N VNO 2.52 3.3 27 80.30 64.14 1841 76.89 5461 77.11 72.31 +4.14 -1.7 Vorndo pfK N VNOpK 1.43 5.7 25.93 23.64 4 25.18 34 25.28 25.07 -.10 -.3 Vorndo pfL N VNOpL 1.35 5.6 25.76 22.37 11 24.26 113 24.29 24.05 +.12 -2.5 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 6 22.96 66 22.99 22.87 +.12 -8.5 Voxeljet N VJET 6.37 3.07 80 3.30 235 3.71 3.15 -.23 -27.8tVoyaAsPcD N IAE 1.02 10.9 11.38 9.17 29 9.38 196 9.43 9.17 +.01 -10.5 VoyaEmHi N IHD .92 12.0 9.86 7.61 43 7.67 242 7.92 7.64 -.23 -13.8 VoyaFincl N VOYA .04 .1 18 55.27 35.82 972 49.97 5381 50.22 48.44 +.71 +1.0 VoyaGlAdv N IGA 1.12 9.6 11.85 10.54 33 11.64 146 11.72 11.51 +.05 +1.8 VoyaGlbDv N IGD .91 12.1 8.16 7.00 270 7.52 1205 7.53 7.35 +.05 -3.0 VoyaInfra N IDE 1.46 9.9 17.66 14.25 58 14.72 253 15.08 14.72 -.17 -12.6tVoyaIntHD N IID .83 12.9 7.90 6.40 17 6.43 88 6.59 6.40 -.12 -14.7 VoyaPrRTr N PPR .29 5.8 5.30 4.93 373 4.99 1888 5.00 4.93 +.06 -1.6 VoyaNatRs N IRR .81 13.3 7.00 5.75 87 6.07 519 6.39 5.95 -.25 -3.0 VoyagerT n Q VYGR 31.91 8.25 352 19.31 1427 19.36 17.44 +1.15 +16.3 vTvThera n Q VTVT 8.40 .65 178 .00 358 1.28 .97 -.26 -83.4 VulcanM N VMC 1.12 1.0 23 141.20 108.17 845 110.34 6228 111.84 109.15 -.17 -14.0 Vuzix Q VUZI 11.40 4.10 131 6.25 1092 6.65 5.88 -.35 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, August 18, 2018

PAGE 70

A -ARC Grp ARCW 1.95 ARCAbio rs ABIO .58 -.03 AbeonaTh ABEO 13.25 -.45 Abraxas AXAS 2.16 -.01 Acasti g rs ACST .46 +.01 AccelrDiag AXDX 22.05 +.25 AcerTh rs ACER 28.94 +2.70 AdamisPh ADMP 2.45 -.38 AdestoTc n IOTS 5.50 +.10 AdmaBio ADMA 5.60 +.08 Adomani n ADOM .71 -.09 AMD AMD 19.77 +.44 AehrTest h AEHR 2.40 +.03 AEtern g rs AEZS 1.82 Aethlon rs AEMD 1.10 -.00 Agenus AGEN 1.67 -.03 AgroFresh AGFS 5.43 -.40 Airgain n AIRG 11.94 -.16 AkariTh rs AKTX 1.84 +.02 AkersBios AKER .26 -.01 Akoustis n AKTS 7.36 +.40 Albireo ALBO 30.17 +.44 AldeyraTh ALDX 7.15 -.10 All MMA n AMMA .19 -.00 AldHlPrd rs AHPI 2.38 +.02 Alliqua rs ALQA 2.43 +.13 AltaMesa n AMR 4.35 +.02 Amedica rs AMDA .36 -.01 AmeriHld n AMRH 1.52 +.09 AmElTech AETI .94 +.02 Anavex rs AVXL 2.71 +.01 AntaresP ATRS 3.39 +.09 ApollEnd rs APEN 7.70 +.05 ApolMed n AMEH 18.35 -1.90 ApplRecy h ARCI .72 -.03 ApldDNA APDN 1.15 ApricusB rs APRI .29 +.01 AptoseB g APTO 3.00 +.10 AquaMetal h AQMS 2.46 +.05 AquaB Tc n AQB 2.42 -.02 Aradigm h ARDM 1.30 +.01 Arcimoto n FUV 4.00 +.13 AspenGp n ASPU 7.39 +.10 AssembBio ASMB 36.55 -.17 Astrotch rs ASTC 3.43 -.06 AsureSftw h ASUR 13.27 +.08 Athersys ATHX 1.94 -.04 AtlAcq n ATAC 11.98 -1.03 AtlAcq rt ATACR 1.11 -.14 Atomera n ATOM 5.47 -.23 AttisInd hn ATIS .35 -.00 Attunity ATTU 18.96 -.04 AutoWeb AUTO 3.63 +.08 AVEO Ph h AVEO 2.33 +.07 AvidBios rs CDMO 5.49 -.18 AvistaHl n AHPA 10.11 -.01 AxoGen AXGN 37.75 +1.95 AzurRx n AZRX 2.33 -.01B -BOS Ltd BOSC 2.50 -.04 BioDlvry lf BDSI 2.85 +.05 BioLifeSol BLFS 19.75 +.46 BioLneRx h BLRX .89 +.00 BioanlySys BASI 1.60 +.06 Bioblast rs ORPN 1.11 -.02 BiostrPh rs BSPM 1.98 -.11 BlRidgAc n BRAC 9.82 +.01 Boxlight n BOXL 3.98 -.92 Brainstorm BCLI 3.77 Bridglne rs BLIN .92 -.00 BrdwyFn h BYFC 1.60 BroadwdE BWEN 2.12 -.07C -CAS Med CASM 2.11 -.01 CASI Phr h CASI 7.63 +.24 CHF Sol rs CHFS 1.07 +.01 CPS Tech CPSH 1.50 -.02 CTI BioP rs CTIC 1.83 -.07 CUI Glbl CUI 2.29 CVD Eqp CVV 5.72 +.03 Caladriu rs CLBS 4.95 -.21 CambLrn ABCD 13.08 -.13 CancrGen h CGIX 1.06 -.03 Capricor CAPR 1.04 -.04 CpstnTur rs CPST 1.20 -.03 CaroFin s CARO 41.55 -.11 CarverBc lf CARV 5.58 +.36 CatalstB rs CBIO 10.33 -.03 CatalystPh CPRX 2.90 Catasys n CATS 8.22 +.03 CellectBio n APOP 4.97 -.25 Celsion rs CLSN 2.53 -.02 CelsiusH n CELH 4.59 +.06 Cemtrex rs CETX 1.88 -.05 CntRsDvA CDEV 17.77 +.25 CentrlFedl CFBK 2.53 +.01 CntlVyCm CVCY 21.61 -.09 CentCas CNTY 7.51 -.06 Cerecor n CERC 3.91 CescaTh h KOOL .28 +.00 ChampO hrs CSBR 7.95 +.13 Chantic rs BURG 2.73 +.12 CharlsCol h CTHR 1.00 -.03 CharterFn CHFN 24.45 +.03 ChckPnt n CKPT 3.81 -.02 Chembio CEMI 11.15 -.15 ChinaAuto CAAS 3.75 -.15 ChinCer rs CCCL 1.40 -.02 ChiCmCr h GLG .59 ChiCustR n CCRC 8.54 +.26 ChinaHGS HGSH 1.39 -.01 ChinaJJ h CJJD 1.17 -.13 ChinLend h CLDC 1.10 +.07 ChinaNRes CHNR 1.97 -.06 ChiRecy rs CREG 1.28 -.07 ChinaNt rs CNET 2.40 +.49 ChromaDx n CDXC 4.61 -.06 CitiusPh n CTXR 1.48 -.10 Citiz&Nthn CZNC 27.55 -.25 CivistaBcsh CIVB 25.02 +.35 ClearOne CLRO 2.44 -.01 ClearSign CLIR 2.15 +.05 CleBio hrs CBLI 1.85 -.14 CoDiagn n CODX 3.27 -.09 CodaOct n CODA 4.20 -.01 CoffeeH JVA 4.83 +.11 CohBar n CWBR 5.60 -.37 CmtyBkTr ESXB 8.85 -.10 CmstkH rs CHCI 2.83 -.09 ConstAlph n CNAC 10.07 ContraFect CFRX 1.94 -.05 Corcept CORT 12.92 +.42 CountrP rs CPAH 2.05 +.05 CryoPort rs CYRX 13.05 +.63 CueBioph n CUE 7.91 -.23 Cyclacel rs CYCC 1.45 -.17 CymaBay CBAY 12.25 +.06 Cyren Ltd CYRN 2.85 CytRx rs CYTR 1.10 +.03 Cytosorbnt CTSO 11.55 +.15D -DareBio rs DARE 1.08 +.09 DarioHlth DRIO 1.04 -.05 DasanZ rs DZSI 10.07 +.13 Daseke n DSKE 8.78 +.09 Data IO DAIO 5.36 -.06 Datawatch DWCH 12.35 -.20 DelTaco TACO 13.17 +.09 DelmarPh n DMPI .50 +.01 DeltaTch h DELT .77 +.01 Dennys DENN 14.84 +.07 Determine DTRM .83 -.03 DifferBr rs DFBG 4.49 +.38 DiffusP hn DFFN .40 +.01 DigitalAlly DGLY 2.65 +.15 DigitlTurb APPS 1.44 -.02 DivrsRst h SAUC 1.07 +.06 DolphEnt hn DLPN 2.95 +.10 DryShips s DRYS 4.36 -.06 Dynasil DYSL 1.35 -.01 DynavaxT DVAX 12.60 E -ENDRA n NDRA 2.70 +.20 ENGlobal ENG 1.02 -.03 EagleBncp EGBN 54.10 -.20 EastrAcq n EACQ 10.35 EastsDist n EAST 7.69 +.19 Eco-Stim h ESES .48 +.04 eGain EGAN 14.40 +.30 EksoBio n EKSO 2.72 -.17 Energous WATT 12.67 -.19 EsqFnHld n ESQ 25.22 +.19 EvofemBio EVFM 2.16 -.01 EvokePhm EVOK 2.44 +.08 EvolvgSys EVOL 2.40 +.10 ExactSci h EXAS 48.84 +.16 ExelaTch n XELA 5.52 +.11 EyegatePh EYEG .53 -.00F -FS Bncp FSBW 60.96 +.58 FarmersNB FMNB 15.70 -.13 FedlStAc n FSAC 10.15 FedlStA un FSACU 10.85 FenncPhr n FENC 9.73 -.21 FinjanH FNJN 3.75 -.02 FCmtyCp FCCO 25.90 First LI s FLIC 22.15 +.20 FiveStar FVE 1.10 -.03 ForshtAut n FRSX 2.82 +.17 FortressBio FBIO 1.91 -.12 Forward h FORD 1.45 -.03 FulingGbl n FORK 2.80 -.05 FullHseR FLL 2.84 FuweiF rs FFHL 2.50 -.02G -GSV Cap GSVC 7.16 -.09 GTx Inc rs GTXI 18.34 -.02 GWG Hldgs GWGH 10.90 -.05 GalectinTh GALT 3.87 +.02 GalmedPh GLMD 11.45 -.06 GeneticT rs GENE 1.15 +.02 Gevo rs GEVO 3.18 +.04 GigaMda rs GIGM 3.12 +.13 GblEagEnt ENT 2.66 -.03 GlobusM rs GLBS .37 -.01 GoodTimes GTIM 4.28 +.05 GorsHl A n GSHT 10.28 -.05 Gravity rs GRVY 40.56 -1.23 GreenBrick GRBK 10.30 GrpoFin GGAL 29.29 -1.75H -HTG Mol h HTGM 3.30 -.10 HalladorE HNRG 6.04 +.04 HernTher h HRTX 38.10 +.15 HerzfldCrb CUBA 6.52 +.02 HeskaCorp HSKA 100.41 +.21 HghwyH HIHO 4.00 +.03 Histogenics HSGX 2.64 -.07 HostessBr n TWNK 12.42 +.21 HowardBcp HBMD 17.05 +.50 HudsonTc HDSN 1.76 +.01 HunterMar HUNT 9.83 HuttigBld HBP 5.06 -.03I -I-AMCap n IAM 10.19 I-AMCap rt IAMXR .40 ICAD ICAD 2.87 -.07 IFresh n IFMK 3.15 -.34 Itus Cp hrs ITUS 3.86 -.06 IdealPower IPWR .68 -.04 Identive lf INVE 6.24 +.01 ImageSens ISNS 5.10 +.05 ImprimisP IMMY 3.03 +.08 IndSvAm lf IDSA 2.22 -.02 InfrEnAlt IEA 10.01 +.30 Insignia s ISIG 2.02 -.06 InspEnt INSE 7.00 -.25 IntecPhm n NTEC 4.05 Intelliph IPCI .28 +.00 IntMonEx n IMXI 9.67 +.07 IntrpDia rs IDXG 1.02 iRadimed IRMD 29.45 +1.25 Iteris ITI 4.78 +.06 Izea n IZEA 1.46 +.36J -Jason Inds JASN 2.40 +.05 JensynAc wt JSYNW .37 +.01 JointCorp JYNT 8.72 +.22K -KBL Merg n KBLM 10.01 KBS Fash rs KBSF 4.01 -.14 KayAnAc n KAAC 10.28 +.02 KayneAn un KAACU 10.90 KeryxBio KERX 3.06 +.04 KindredBio KIN 14.40 -.13 KingldJw KGJI 1.17 -.01 Kingstone KINS 17.30 +.40 KitovPh n KTOV 1.84 +.03 W -:W&T Off N WTI .40 6.7 10 9.12 1.83 3367 5.94 19720 6.64 5.52 -.61 +79.5 WBI TacGr N WBIA .03e .1 26.51 22.50 3 25.26 34 25.30 24.64 +.40 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 3 24.53 25 24.53 24.09 +.28 -6.9sWBI TacYd N WBIC .28e 1.2 23.67 20.92 4 23.63 52 23.67 23.23 +.27 +5.6 WBI TacSel N WBID .05e .2 25.62 21.85 3 24.60 28 24.60 24.05 +.40 +.4 WBI LCTG N WBIE .19e .7 28.05 23.50 5 27.53 37 27.56 27.02 +.30 +5.7 WBI LCTV N WBIF .22e .7 30.46 25.84 4 29.87 29 29.87 29.23 +.45 +3.3 WBI LCTY N WBIG .31e 1.1 28.00 22.65 13 27.10 58 27.10 26.59 +.26 +4.8 WBI LCTS N WBIL .04e .1 29.15 24.92 3 27.67 29 27.71 27.25 +.22 +.9 WBI PwFact N WBIY 27.94 22.34 23 27.76 78 27.82 26.90 +.83 +4.3 WBITacRot N WBIR 26.78 24.18 4 24.90 16 24.96 24.67 +.09 -2.2 WBI TacInc N WBII .26e 1.1 25.76 23.77 12 23.98 45 24.03 23.92 -.06 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 24 24.15 142 24.20 23.90 +.05 -3.2 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 0 9.05 0 9.05 8.83 +.05 -4.9sWD 40 Q WDFC 2.16 1.3 42 169.55 103.80 60 171.70 241 171.75 164.65 +6.35 +45.5 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 1976 68.26 10623 68.48 66.41 +1.66 +2.8 WEX Inc N WEX 35 198.82 101.70 208 183.00 1385 184.59 180.04 +.29 +29.6 WMIH Q WMIH 1.61 .60 5087 1.57 27073 1.58 1.39 +.17 +84.9 WNS Hldg N WNS 26 54.38 34.65 53 51.77 592 52.14 50.56 +1.12 +29.0 WP Carey N WPC 4.06 6.1 18 72.41 59.23 314 66.28 1322 66.30 64.69 +1.38 -3.8 WPP plc N WPP 3.91e 4.8 103.53 73.66 81 80.87 563 81.98 77.60 +2.30 -10.7 WPX Engy N WPX 19.78 9.38 3822 17.63 21571 18.31 17.02 -.71 +25.3 WSFS s Q WSFS .44 .9 15 57.70 42.45 162 49.50 1630 51.00 49.35 -1.05 +3.4 WSI Inds Q WSCI .16 3.0 60 6.55 2.85 2 5.37 16 5.38 5.02 -.07 -10.5 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 15.97 0 +3.1tWabash N WNC .30 1.6 14 26.54 17.47 575 18.89 2882 18.99 17.47 +1.03 -12.9 WABCO N WBC 16 162.20 113.00 240 122.69 1888 125.29 117.47 +1.62 -14.5 Wabtec N WAB .48 .4 34 114.85 69.20 719 109.97 4397 113.43 107.73 -.53 +35.0 WaddellR N WDR 1.00 4.8 14 23.82 17.53 590 20.65 3252 20.76 19.88 +.41 -7.6 WageWrks N WAGE 30 65.80 38.40 257 52.80 1247 54.95 51.55 -2.00 -14.8 WalMart N WMT 2.08f 2.1 23 109.98 77.50 16459 97.85 82974 100.21 89.37 +7.67 -.9 WalgBoots Q WBA 1.76f 2.5 15 83.89 59.07 5883 69.99 34949 70.19 66.21 +3.94 -3.6 WalkerDun N WD 8 61.44 42.66 140 54.63 992 56.29 53.43 -.23 +15.0 WarrMet n N HCC .20 31.65 11.22 889 23.18 5402 25.16 21.69 -1.92 +17.6 WashFed Q WAFD .72f 2.1 16 37.70 29.80 899 34.70 2156 34.85 33.25 +1.25 +1.3 WashPrGp N WPG 1.00 12.8 21 9.00 5.40 1618 7.83 9958 7.84 7.32 +.48 +10.0 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 7 23.34 86 23.57 23.23 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 9 21.19 34 21.98 21.11 +.02 -14.5 WREIT N WRE 1.20 3.8 31 33.75 24.92 391 31.76 2009 31.79 30.52 +1.09 +2.1 WshTrst Q WASH 1.72 2.9 19 63.25 48.85 37 59.25 137 59.67 57.75 +1.10 +11.3sWasteCon s N WCN .56 43 79.80 63.50 518 80.08 2302 80.17 78.31 +1.21 +12.9sWsteMInc N WM 1.85 2.0 20 91.15 75.09 1576 91.34 9304 91.48 89.51 +1.40 +5.8 Waters N WAT 28 220.20 177.58 350 187.55 2338 190.17 184.81 -2.44 -2.9 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 63 17.00 278 17.15 16.75 +.05 -.3 Watsco N WSO 5.80 3.4 32 192.94 141.61 160 171.90 1097 173.47 168.96 -.05 +1.1 WatscoB N WSO/B 5.00f 2.9 35 192.75 142.00 170.00 0 170.00 170.00 -2.86 +.6 WattsWtr N WTS .84 1.0 28 93.35 59.15 62 83.15 513 83.70 81.34 -.15 +9.5 WaveLfSc n Q WVE 55.95 16.05 78 46.80 802 48.75 43.50 +2.80 +33.3 Wayfair N W 128.44 55.33 860 119.31 5254 125.29 117.28 -4.08 +48.6tWaysideT Q WSTG .68 6.0 5 17.25 11.60 24 11.25 83 12.40 11.25 -1.15 -32.6 WeathfIntl N WFT 4.72 2.07 15890 2.61 92162 2.93 2.46 -.34 -37.4 Web.com Q WEB 11 28.35 15.75 247 28.00 2362 28.15 27.95 -.10 +28.4 WebsterFn N WBS 1.32 2.0 22 69.63 44.04 188 67.52 2045 68.08 65.74 +.61 +20.2tWeiboCorp Q WB 142.12 70.13 1808 74.90 14936 80.19 70.13 -5.65 -27.6 WtWatch N WTW 49 105.73 40.93 1775 70.34 13058 78.91 69.91 -4.78 +58.9 WeinRlt N WRI 1.58 5.1 11 33.83 25.67 1526 31.08 3582 31.16 29.83 +1.06 -5.4 WeisMk N WMK 1.20 2.5 23 57.82 31.26 77 47.46 384 48.54 46.71 -.42 +14.7 Welbilt N WBT 23.85 18.34 927 21.50 5715 21.53 19.86 +1.13 -8.5sWellcare N WCG 35 294.80 162.25 587 294.74 2704 296.37 285.61 +7.84 +46.6 WelleslyBc Q WEBK .22f .6 22 34.50 25.00 6 33.88 9 33.88 33.25 +.27 +14.1 WellsF pfL N WFCpL 75.00 5.8 1359.86 1253.00 23 1288.00 334 1290.00 1270.00 +17.09 -1.7 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 44 24.69 141 24.78 24.60 +.06 -1.6 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 11 24.82 91 24.82 24.65 +.16 -1.2 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 7 24.91 94 24.93 24.78 +.15 -1.1 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 201 25.80 1146 25.90 25.76 -.08 -4.4 WellsF pfR N WFCpR 1.66 6.0 29.75 26.87 30 27.63 243 27.65 27.47 +.08 -3.5 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 15 25.84 112 25.84 25.71 +.11 -2.3 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 13738 58.86 86809 59.04 57.56 +.81 -3.0 WellsF pfY N WFCpY 26.50 24.33 65 25.32 150 25.32 25.13 +.13 -2.4 WellsF pfX N WFCpX 26.16 24.15 19 25.17 317 25.19 25.04 +.13 -1.4 WellsF pfW N WFCpW 26.65 24.32 55 25.38 183 25.39 25.24 +.14 -2.3 WellsF pfV N WFCpV 26.82 25.00 63 25.96 212 26.00 25.91 -3.2tEvgGlbDiv N EOD .54m 9.8 6.50 5.43 87 5.52 533 5.53 5.43 +.04 -6.9 WFAdvInco A EAD .82 10.2 8.77 7.80 150 7.98 575 8.00 7.91 +.04 -5.0 WFAdMSec A ERC 1.16 9.2 13.49 12.24 62 12.56 499 12.67 12.54 +.07 -3.8 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 3 25.88 40 25.96 25.81 +.01 -2.3 WFAdUtlHi A ERH .90 7.1 13.50 9.51 33 12.69 107 12.98 12.55 -.15 -3.9 Welltower N WELL 1.68e 2.5 15 75.58 49.58 2312 66.70 9965 66.72 62.52 +3.56 +4.6 Welltwr pfI N HCNpI 3.25 5.3 67.53 54.50 66 61.64 234 61.85 59.64 +1.39 +3.0sWendys Co Q WEN .34 1.8 20 18.59 13.57 2853 18.42 16975 18.62 17.26 +.77 +12.2 WernerEnt Q WERN .36 1.0 22 43.95 30.31 1412 36.65 3599 37.50 36.00 -.45 -5.2 Wesbanc Q WSBC 1.16 2.3 20 50.65 35.49 95 49.53 690 49.89 48.75 +.35 +21.8 WescoAir N WAIR 18 14.23 6.05 463 13.20 1817 14.23 12.68 -.70 +78.4 Wesco Intl N WCC 18 69.35 48.95 343 59.70 1995 60.50 57.75 +.75 -12.4 WestBcp Q WTBA .80 3.3 15 28.00 20.90 51 24.15 86 24.55 24.00 -.10 -4.0sWestPhrm N WST .56 .5 49 117.75 82.74 137 116.02 1524 117.75 113.94 +1.20 +17.6 WAmBcp Q WABC 1.60 2.5 31 64.26 49.38 140 62.92 653 63.73 61.90 -.13 +5.7 WestellT rs Q WSTL 28 4.60 2.50 8 2.56 104 2.64 2.52 -31.7 WstnAlliB N WAL 16 64.06 44.83 354 57.87 2835 58.16 55.86 +1.28 +2.2 WstnAll56 N WALA 1.56 6.1 26.71 25.15 3 25.52 12 25.64 25.50 +.02 -2.7 WstACpLn N TLI .87 8.7 10.96 9.93 56 10.01 160 10.02 9.95 +.04 -4.8tWAstEMkt N EMD .84 6.3 16.16 13.11 133 13.38 1032 13.46 13.11 +.13 -14.0 WsADefOp N GDO 1.36 8.2 18.58 16.28 16 16.51 136 16.58 16.33 +.07 -8.3 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 72 9.15 394 9.19 9.09 +.02 -10.5 WstAstHI2 N HIX .80 13.7 7.28 5.97 150 6.41 807 6.42 6.36 +.01 -8.0 WAHiInOp N HIO .43 8.9 5.19 4.73 101 4.80 634 4.85 4.80 -.02 -5.3 WAstHYOp N HYI 1.32 9.1 15.73 14.37 61 14.43 199 14.50 14.38 -.04 -4.6 WstnAsst N PAI .69 5.0 17.37 13.32 8 13.80 80 13.95 13.74 +.06 -12.8 WstnAsInt N SBI .48 5.5 9.98 8.57 38 8.65 226 8.71 8.61 +.01 -7.1 WAstDefOp N IGI 1.20 6.0 23.67 19.56 14 19.96 91 20.20 19.73 -.09 -12.7 WAMgdMu N MMU .78 6.2 14.60 12.54 15 12.67 285 12.72 12.61 +.03 -10.0 WstAstMtg N WMC 1.24e 11.5 11 11.11 8.54 205 10.75 913 10.75 10.55 +.15 +8.0 WAMtDOp N DMO 2.82a 12.1 27.00 21.50 74 23.27 344 23.45 22.21 +1.02 -5.7 WA MunDef N MTT 1.01a 4.8 23.85 20.45 41 20.97 136 21.13 20.86 +.01 +.4 WstAMunHi N MHF .34 4.7 8.05 7.08 18 7.20 94 7.26 7.20 -.04 -2.7 WAMunPrt N MNP .87 6.2 16.21 13.94 5 14.12 53 14.15 14.05 +.04 -7.3 WAstBdF N WEA 1.08 8.5 14.34 12.50 33 12.78 108 12.78 12.61 +.13 -7.5 WstAVari N GFY .93 5.7 17.79 16.38 3 16.45 12 16.50 16.40 -.05 -5.3 WAstInfSc N WIA .38 3.4 12.10 11.20 21 11.43 326 11.55 11.35 -.10 -3.1 WAstInfOpp N WIW .40 3.7 11.75 10.92 252 10.99 737 11.08 10.96 -.04 -3.8tWstC&G gs A WRN 1.44 .65 46 .72 348 .73 .65 -28.7tWDigital Q WDC 2.00 3.1 7 106.96 61.54 3172 64.63 25083 65.79 61.54 -.16 -18.7 WstnGasEq N WGP 2.19f 6.1 22 42.92 31.63 59 35.97 375 36.37 35.24 -.29 -3.2 WstnGasPt N WES 3.80f 7.3 42 54.40 40.44 412 52.27 4460 52.90 51.12 -.09 +8.7 WstNwEnB Q WNEB .16 1.5 23 11.25 9.30 56 10.75 182 11.00 10.65 -.05 -1.4 WstnUnion N WU .76 4.0 10 22.21 18.38 5583 18.91 25462 19.20 18.56 +.07 -.5 WestlkChm N WLK 1.59f 1.7 10 124.30 68.93 809 95.59 4418 99.24 92.77 -2.47 -10.3 WestlkCLP N WLKP 1.63f 6.4 17 27.75 21.10 15 25.55 169 26.80 25.10 -1.35 +2.4 WestmRs s N WMLP .46m 25.5 5.58 .98 12 1.81 166 1.97 1.74 -.03 -35.1 WestpacBk N WBK 1.52e 6.9 26.38 20.52 400 22.11 1467 22.16 21.25 +.65 -9.3 WstptFuel g Q WPRT 4.33 1.82 300 2.69 2178 2.74 2.55 +.08 -28.5 WestRck N WRK 1.72 3.1 16 71.55 52.78 1144 55.32 8594 55.93 54.16 +.32 -12.5tWestwtrRs Q WWR 1.70 .25 462 .28 2352 .33 .25 -.05 -73.8 WestwdH N WHG 2.72 4.6 12 71.00 53.51 20 58.56 103 61.08 58.15 -1.43 -11.6 WeycoGp Q WEYS .92 2.3 24 39.93 26.91 21 39.34 62 39.50 35.57 +2.22 +32.4 Weyerhsr N WY 1.28 3.6 31 38.39 30.95 4812 35.65 19025 35.71 33.91 +1.60 +1.1tWheatPr g N WPM .28e 23 22.87 17.61 4040 18.43 16443 20.75 17.61 -2.40 -16.7 Wheelr pfB Q WHLRP 2.25 12.3 23.12 12.58 1 18.34 16 19.01 18.25 -.68 -16.2 Wheelr pfD Q WHLRD 2.19 11.0 23.49 14.66 19.90 21 20.13 19.40 -.09 -1.0 Wheeler rs Q WHLR 1.36 28.3 12.30 3.25 17 4.81 257 4.92 4.69 -.10 -51.8tWhrlpl N WHR 4.60f 3.6 190.73 122.20 484 127.24 4497 128.25 122.20 -.08 -24.5 WhtMtIns N WTM 1.00 .1 62 946.52 786.23 40 929.94 99 944.94 929.12 -10.99 +9.2 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 41 14.43 224 14.50 14.06 -.20 +7.5 WhitestnR N WSR 1.14 8.5 34 15.15 10.06 209 13.41 1122 13.49 12.87 +.47 -6.9 WhitngPet rs N WLL 56.47 15.88 1715 45.33 13221 48.40 43.59 -2.63 +71.2 WidOpW n N WOW 16.77 6.03 259 11.69 1939 12.23 11.48 -.96 +10.6tWidePoint A WYY .73 .40 62 .46 1197 .52 .40 -.06 -28.8 WildhRs n N WRD 29.67 10.36 1344 18.83 6395 19.59 18.08 -.88 +2.3 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 151 63.75 905 64.25 61.68 +1.25 -3.0 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 63.86 1 63.86 62.26 +.99 -2.8tWilhelmina Q WHLM 28 7.54 5.14 9 6.50 18 6.78 5.14 +.90 +.5 WillScot wt Q WSCW 1.50 .32 1.35 -6.3 WillScot Q WSC 17.70 9.45 507 16.00 2800 16.35 15.60 -.20 +26.0 WillmValV Q WVVI 24 8.86 7.81 4 8.10 13 8.21 8.05 -.01 -1.8 WillVV pfA Q WVVIP .22e 4.6 6.00 4.17 1 4.80 3 4.98 4.60 -.05 -7.9 Willdan Q WLDN 25 36.65 19.25 38 32.33 160 32.46 30.68 +.31 +35.0 WLyonHm N WLH 11 32.95 19.77 454 20.71 2070 21.70 20.55 -.56 -28.8 WmsCos N WMB 1.36 4.5 12 33.67 24.00 16062 30.47 97244 31.96 29.55 -1.32 -.1 WmsSon N WSM 1.72 2.9 17 65.99 42.68 1372 59.32 8826 59.90 57.48 +1.09 +14.7 WillisLFn Q WLFC 13 36.70 22.51 12 34.16 49 34.47 32.65 +.34 +36.8 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 601 148.89 3045 151.23 145.50 -.84 -1.2 Windstm rs Q WIN 13.65 3.03 947 5.14 6476 5.48 4.82 +.22 -44.4sWingstop n Q WING .32f .6 83 64.18 31.53 658 63.21 2802 64.91 59.26 +3.17 +62.2 Winmark Q WINA .60 .4 24 153.70 121.55 5 148.75 47 149.00 143.70 +1.48 +15.0 Winnbgo N WGO .40 1.1 12 58.65 33.15 529 37.35 2039 39.25 36.55 -1.40 -32.8 WinsFin Q WINS 390.88 33.38 1 75.12 6 92.00 60.00 -1.88 -58.3 Wintrust Q WTFC .76 .8 18 99.96 67.74 151 90.41 1027 90.93 88.60 +1.19 +9.8 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 3 26.84 23 26.89 26.71 +.09 -4.0 Wipro s N WIT .03e .6 6.22 4.50 1053 5.01 5377 5.14 4.95 -.06 -8.4 WirelessT A WTT 2.64 1.35 20 1.82 88 2.00 1.81 -.12 -25.1 WT IntQua N IQDG 32.75 28.86 3 29.78 19 29.83 29.23 -3.0 WT ST HiYl N SFHY 51.40 48.47 50.47 1 50.47 50.14 +.18 +3.0 WT HiYld n N WHFY 52.27 48.72 49.31 2 49.67 49.31 -.23 -2.1 WT Corp n N WFIG 50.07 47.25 47.96 0 47.99 47.81 +.11 -4.0 WT EmMDv N DVEM 36.70 30.37 2 30.94 20 31.25 30.40 -.35 -6.8 WT G exMx N XMX 31.68 27.29 1 29.97 1 29.98 29.97 -.27 +1.1 WT DyCEu N DDEZ 33.88 29.57 29.80 1 29.94 29.80 -.89 -5.4 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 DyInEq N DDWM 32.00 28.55 29 29.15 133 29.32 28.81 -.20 -4.6 WT DyInSm N DDLS 34.74 30.34 0 31.04 0 31.04 30.85 -.43 -7.4 WT DynCJp N DDJP 31.29 27.41 27.94 0 27.94 27.94 -.59 -6.5sWTBearEq N DYB 26.65 24.72 2 26.61 37 26.65 26.50 +.01 +2.1 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 3 19.05 29 20.06 18.85 -.66 +8.1 WT LgSEq N DYLS 35.18 29.20 17 35.15 77 35.18 34.50 +.28 +7.9tWT EuLoc N EZR 34.19 26.35 1 26.75 14 27.24 26.35 -.52 -14.1 WT SCDiv N HGSD 26.76 24.07 3 26.04 10 26.21 25.83 -.14 -.6 WT GlSmC N GSD 35.24 30.06 7 32.49 14 32.52 31.96 +.18 -1.8 WTUSEnYd N AGGY 1.44 2.9 55.58 48.18 39 48.87 200 48.90 48.70 +.13 -3.6 WTEurSmC N EUSC .53e 32.83 28.83 7 30.10 50 30.49 29.87 -.45 -3.2 WT PutStr N PUTW 30.48 26.65 47 30.33 135 30.39 30.20 +.08 +4.4tWT EMexSt N XSOE .77e 2.7 35.10 27.47 55 28.29 145 28.80 27.47 -.66 -11.2 WT JpDvG N JHDG 30.34 25.63 0 27.31 2 27.59 27.15 -.16 -5.7 WTIntHDv N IHDG .70e 1.4 32.92 29.39 18 32.37 478 32.57 31.96 -.03 +2.2 WT EurDiv N EUDG .51e 2.0 28.46 25.24 3 25.83 14 25.83 25.34 +.10 -4.2 WTFltRtTr N USFR 27.90 24.97 178 25.11 817 25.11 25.09 +.01 +.4sWT SCQDv Q DGRS .66e 1.7 37.94 31.44 1 38.07 39 38.07 37.20 +.50 +6.6 WT USQDv Q DGRW .59e 1.4 44.54 36.50 216 43.39 691 43.46 42.50 +.48 +4.7 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 553 63.75 4304 64.54 63.08 -.55 +.1tWTChixSte Q CXSE 1.54e 2.1 96.79 69.58 13 72.24 117 75.34 69.58 -3.39 -16.2tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.34 0 68.66 13 68.80 68.34 -.44 -6.1tWT AsiaDb N ALD 1.02 2.4 46.97 43.16 1 43.06 1 43.26 43.06 -.34 -5.8tWTEmLDbt N ELD 1.74 5.2 40.08 32.81 8 33.25 402 33.35 32.81 -.37 -13.5 WisDynCu n N DHDG 26.16 23.62 5 25.08 8 25.10 24.70 -.20 +.1 WisYldEn n N SHAG 52.53 48.66 4 48.96 12 49.07 48.91 -.01 -1.6sWis US Mul N USMF 30.39 25.00 2 30.50 106 30.50 29.96 +.31 +9.7tGrnHCmdty N GCC 19.89 17.60 25 17.94 858 17.99 17.35 -.08 -6.7 WisdomTr Q WETF .12 1.5 22 13.41 7.70 719 8.09 3653 8.37 7.84 +.11 -35.5tWT Diefa N DWM .74e 1.4 59.63 51.32 84 52.34 200 52.62 51.32 -.25 -6.2tWT DefaEq N DTH 1.75e 4.2 47.40 40.40 29 41.20 127 41.46 40.40 -.22 -7.2 WTDv exF N DTN 2.48e 2.7 92.93 80.20 5 91.25 44 91.42 89.12 +1.40 +3.2 WTEurEq N DEW 1.75e 3.7 51.17 45.27 7 46.70 36 46.75 45.75 +.30 -3.7tWTEurSC N DFE 1.48e 2.3 75.61 61.79 73 63.07 607 63.68 61.79 -.72 -10.6 WT EqInco N DHS 2.10e 2.9 75.26 66.21 13 72.74 79 72.86 71.11 +1.18 -.1tWTIntD exF N DOO 2.01e 4.8 46.39 40.98 3 41.72 56 41.96 40.98 -.16 -3.9tWT IntLC N DOL 1.69e 3.6 54.18 46.64 18 47.54 338 47.69 46.64 -.19 -6.1tWTIntMC N DIM 1.53e 2.4 73.72 63.02 7 64.34 95 64.55 63.02 -.40 -6.7tWTIntSC N DLS 1.16e 1.7 81.62 68.79 61 70.10 451 70.38 68.79 -.43 -8.7 WTGxUSDv N DNL .99e 1.7 62.84 54.83 6 57.20 38 57.29 56.03 -.01 -3.4 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 20 74.02 133 75.10 73.50 -1.34 -8.0 WTJpHedg N DXJ 1.37e 2.6 62.78 50.93 3036 53.72 12061 54.17 52.80 -.54 -9.5 WT LCD N DLN 1.84e 1.9 97.25 83.70 29 94.65 199 94.83 92.56 +1.33 +2.7sWT MCD s N DON 37.01 31.65 196 37.08 1199 37.10 36.33 +.40 +5.1 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 57.20 9 57.20 55.19 +1.33 -3.9 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 66.72 7 66.87 65.66 -.28 -5.0 WT SC s N DES 30.66 25.48 172 30.26 908 30.28 29.58 +.45 +4.2 WT TotDv N DTD 2.05e 2.1 97.46 84.32 4 95.67 59 95.79 93.52 +1.42 +2.9 WT MgdFut N WDTI 40.66 38.37 19 39.98 49 40.56 39.98 -.27 +1.0tWT EmCur N CEW 20.09 17.89 8 18.06 79 18.14 17.89 -.12 -7.1 WTBrzReal A BZF 19.45 18.05 18.90 +3.8tWTESCDv N DGS 1.29e 2.8 57.04 45.32 63 46.27 780 46.93 45.32 -1.05 -11.3 WT EmEq N DEM 1.80e 4.2 50.31 41.82 183 42.84 1736 43.26 41.88 -.49 -5.5tWTEMQDv Q DGRE .67e 2.8 28.95 23.66 12 24.08 52 24.47 23.66 -.63 -11.6tWTGxUSRe N DRW 1.22e 4.1 34.85 29.21 7 30.02 75 30.05 29.21 +.17 -7.8 WT NegAB Q AGND .78 1.8 45.12 42.75 43.53 12 43.67 43.42 -.22 +.4 WT IntHdg Q AGZD .84 1.8 49.15 47.59 3 47.95 15 48.15 47.81 +.08 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.26 108 21.23 170 21.23 21.09 +3.6 WT India N EPI .22e .8 29.52 24.49 1155 26.53 8489 26.58 25.72 -.01 -4.7 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 40 24.07 229 24.18 24.03 +.00 -.4 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 4 29.94 48 30.41 29.74 -.44 -7.0 WT JpHFn N DXJF 3.48e 1.2 27.59 21.93 25 23.40 222 23.44 22.74 -.03 -9.8sWTUSDBull N USDU 1.78e 27.08 24.78 7 26.83 163 27.08 26.82 -.05 +3.6 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 13 42.01 71 42.80 41.77 -.78 -8.9tWTEMCnG Q EMCG .59e 2.7 28.89 21.43 3 21.95 13 22.14 21.43 -.39 -18.5 WT LowPE N EZY .90e 1.0 88.16 72.62 85.99 11 86.01 85.16 -.01 +5.1 WT SCErn N EES .95e 2.4 40.30 31.16 46 39.94 282 40.10 39.30 +.06 +10.3sWT MCEr s N EZM 41.78 34.70 86 41.74 405 41.79 40.78 +.44 +5.2 WT Er500 s N EPS 33.14 27.94 17 32.33 54 32.35 31.74 +.29 +4.1 WT TotErn N EXT 1.49e 4.5 92.23 30.05 2 33.26 58 33.30 32.58 +.37 +4.4 Wix.com Q WIX 112.40 50.90 370 102.25 2611 106.75 97.75 -3.95 +77.7sWolvWW N WWW .32 .8 28 38.52 25.25 318 38.24 3092 38.52 37.26 +.70 +19.9 Woodward Q WWD .57 .7 29 89.30 65.76 103 80.10 770 80.88 77.80 -.02 +4.7 WooriBank N WF 51.07 38.29 6 43.49 46 43.70 42.43 +.15 -2.7sWorkday Q WDAY 142.50 95.35 1539 142.65 10519 142.77 135.52 +5.48 +40.2 Workhrs rs Q WKHS 3.82 1.06 193 1.15 2411 1.25 1.11 +.02 -55.1sWorkiva N WK 32.25 19.35 222 30.70 1239 32.25 30.05 +.55 +43.5 WldAccept Q WRLD 17 125.14 71.02 73 117.72 300 118.12 110.00 +7.02 +45.8 WorldFuel N INT .24 .9 12 37.01 19.79 469 25.80 2369 26.60 25.16 -.67 -8.3 WldW Ent N WWE .48 .6 85.93 20.62 1463 79.49 4055 79.85 76.61 +.13 +159.9sWorldpay N WP 93.07 67.71 2356 94.49 14188 94.57 90.70 +2.35 +28.5 Worthgtn N WOR .92f 2.0 15 52.66 39.52 150 45.11 1014 45.22 43.40 +.09 +2.4 WrightMed Q WMGI 29.89 19.01 403 27.54 3514 28.12 26.85 -.53 +24.1 WrightM rt Q WMGIZ 1.74 .61 1.38 7 1.38 1.30 +.03 -8.6tWyndHtR n N WH 1.00 66.95 54.41 399 57.43 3246 57.67 54.41 +1.12 -6.5 Wynn Q WYNN 3.00 2.1 39 203.63 126.78 1797 142.33 14401 149.81 138.10 -5.44 -15.6X-Y-Z:XAI Oct n N XFLT 11.15 9.03 19 9.97 99 10.10 9.89 -.13 +6.1txG Tech rs Q XGTI 2.35 .37 214 .47 1801 .67 .37 -.10 -71.0sXL Grp N XL .88 1.5 57.00 33.77 1392 56.94 11300 57.00 56.14 +.56 +61.9 XO Group N XOXO 88 35.83 17.49 557 29.42 1286 30.19 28.88 -.23 +59.4 XOMA rs Q XOMA 11 37.25 7.19 150 15.82 774 19.15 15.65 -2.61 -55.6 XPO Logis N XPO 40 115.49 54.71 645 101.71 5170 104.62 98.29 -2.93 +11.0 XTL Bio rs Q XTLB 3.94 1.55 1.70 1 1.79 1.70 -.07 -25.5 XBiotech n Q XBIT 5.80 3.70 16 4.15 100 4.40 4.03 +5.3 XcelBrnds Q XELB 10 5.00 1.80 3 2.50 51 2.65 2.22 -.15 -24.2 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 3478 48.29 17349 48.57 47.33 +.76 +.4 Xcerra Q XCRA 14.87 9.20 513 14.28 1432 14.78 14.11 -.15 +45.9 Xencor Q XNCR 44.88 18.97 105 39.96 767 41.27 39.52 -.20 +82.3 XeneticB n Q XBIO 8.95 1.37 87 2.98 8794 4.60 2.98 -.20 +55.3 XeniaHtls n N XHR 1.10 4.5 14 25.90 19.08 387 24.28 1562 24.32 23.39 +.77 +12.5sXenonPhm Q XENE 12.20 2.10 127 11.45 473 12.20 11.20 -.30 +305.3sXeriaPh n Q XERS 26.45 15.75 38 23.05 308 26.45 19.19 +2.54 +14.0 Xerium N XRM 13.45 3.70 49 13.37 617 13.40 13.34 +.01 +213.8 Xerox rs N XRX 1.00 3.7 34 37.42 23.52 1863 26.94 11543 27.08 25.83 +.71 -7.6 Xilinx Q XLNX 1.44 2.0 36 78.02 60.12 1303 71.02 8264 72.17 69.62 -.14 +5.3tXinyuanRE N XIN .40 9.5 6 8.29 3.63 152 4.19 1937 4.32 3.63 +.13 -38.5 Xperi Q XPER .80 4.9 28.33 15.60 471 16.25 2012 16.90 15.95 -.30 -33.4tXpressSp rs Q XSPA 1 1.80 .11 213 .15 2182 .21 .11 -.05 -89.1tXspandPr n Q XSPL 11.63 4.56 12 5.10 109 5.92 4.56 -.65 -13.1 Xunlei Ltd Q XNET 27.00 3.50 405 8.60 5263 10.30 7.34 -1.66 -44.1 Xylem N XYL .84 1.1 32 79.83 58.62 2375 75.43 5986 76.12 73.14 -.37 +10.6 YPF Soc N YPF .11e .8 26.70 13.14 1355 14.89 6152 15.54 14.67 -.31 -35.0 YRC Wwde Q YRCW 17.61 8.07 381 9.00 2831 9.14 8.41 -.11 -37.4 YY Inc Q YY 5 142.97 68.44 1275 73.64 18427 89.42 70.06 -15.23 -34.9 Yamana g N AUY .02 .7 3.80 2.40 18138 2.70 76138 3.02 2.58 -.33 -13.5 Yandex Q YNDX 78 44.49 29.04 3656 31.27 19109 32.67 30.53 -.62 -4.5 YangRvPt n Q YERR 25.47 2.61 3.12 -64.6 Yatra n Q YTRA 12.17 5.00 321 5.11 1590 5.81 5.06 -.68 -31.7 Yelp N YELP 26 51.33 36.42 2655 45.32 13272 49.57 44.39 -4.03 +8.0sYext n N YEXT 24.48 10.58 489 23.78 5607 24.48 22.38 +1.03 +97.7 Yld10Bio rs Q YTEN 8.67 1.12 60 1.37 242 1.42 1.33 +.01 -22.6 YingliGr rs N YGE 2.86 1.38 1.43 -15.4 YintechIn n Q YIN .36e 5.0 14.81 6.86 17 7.26 170 8.00 7.10 -.52 -24.1tYirendai n N YRD 53.50 12.39 2187 17.66 5472 18.20 12.39 +3.81 -59.8tYogaWks n Q YOGA 4.90 1.08 216 1.18 1274 2.02 1.08 -.77 -58.3 YorkWater Q YORW .67 2.2 29 39.00 27.45 14 30.65 68 30.85 29.25 +1.10 -9.6 Youngevt n Q YGYI 6.75 3.17 15 4.05 37 4.24 3.57 -.19 -1.9tYulongE rs Q YECO 9.00 1.14 23 1.36 324 1.89 1.14 -.05 -49.6 YumBrnds N YUM 1.44 1.7 30 88.07 72.61 1665 83.81 9006 84.41 82.01 +.87 +2.7 Yum China N YUMC .40 48.75 32.10 2570 34.86 14946 36.77 33.76 +.42 -12.9tYumaEn rs A YUMA 1.83 .16 502 .29 3106 .45 .16 +.04 -75.2 ZK Intl n Q ZKIN 16.00 3.15 17 3.66 56 4.16 3.51 -.44 -62.7 ZTO Exp n N ZTO 22.67 12.84 1981 19.33 22994 21.38 17.60 -1.80 +22.0 Zafgen Q ZFGN 11.36 3.24 130 9.09 636 9.90 9.05 -.72 +96.8 Zagg Q ZAGG 16 23.70 10.20 313 15.35 1532 15.50 14.30 +.45 -16.8 ZaiLab n Q ZLAB 35.74 17.85 58 22.19 308 22.86 21.25 +.19 +4.5 ZayoGrp N ZAYO 39.66 32.65 2152 37.85 11718 38.10 37.06 +.15 +2.9 ZealndPh n Q ZEAL 20.37 12.01 6 14.12 22 14.27 13.00 +.36 +3.8 ZebraT Q ZBRA 167.61 99.59 305 163.57 2154 166.86 157.01 +2.31 +57.6 Zedge n A ZDGE 4.34 1.65 2 2.59 19 2.78 2.35 -.06 -5.8 Zendesk N ZEN 64.31 26.33 501 61.71 4597 64.13 60.80 -1.19 +82.4 ZillowA s Q ZG 65.42 37.96 754 46.24 4602 49.02 45.25 -2.74 +13.5 ZillowC n Q Z 65.70 37.68 1476 46.27 10801 49.12 45.51 -2.71 +13.1 ZimmerBio N ZBH .96 .8 17 129.34 104.28 788 123.86 4827 124.17 120.97 +1.29 +2.6tZionO&G Q ZN 5.80 1.84 4691 1.84 6186 2.72 1.42 -.80 -14.8 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 10 24.31 19 24.74 24.30 -.18 +.4 Zions pfG N ZBpG 1.60 6.0 28.22 26.34 8 26.75 27 26.94 26.75 -.11 -1.7 ZionsBcp Q ZION 1.20e 2.2 16 59.19 41.23 1321 53.73 9901 54.04 52.50 +.67 +5.7 ZionsB wt20 Q ZIONW 21.00 10.45 20.93 +11.3 ZionBc 28 N ZBK 1.74 5.8 31.12 27.38 2 30.00 5 30.15 29.07 +.05 -.5 ZionBc pfH N ZBpH 1.44 5.6 26.14 24.73 1 25.59 13 25.59 25.36 +.25 -1.0 Ziopharm Q ZIOP 6.67 2.23 880 2.86 5698 3.09 2.51 -.09 -30.9 Zix Corp Q ZIXI 37 5.73 3.82 97 5.56 579 5.60 5.37 +.04 +26.9tZoesKitchn N ZOES 17.65 8.22 12888 12.74 16811 12.88 8.22 +4.00 -23.8 Zoetis N ZTS .50 .6 42 93.67 60.04 2713 91.47 17903 92.45 90.41 -.23 +27.0 Zogenix rs Q ZGNX 62.75 10.10 1228 48.60 4874 50.95 45.15 -1.55 +21.3 Zomedica n A ZOM 2.98 1.75 15 2.15 86 2.18 2.00 +.04 +8.8 ZosanoP rs Q ZSAN 25.80 3.80 115 3.92 822 4.16 3.85 -.24 -62.3 Zscaler n Q ZS 43.98 24.76 1513 40.29 5578 41.00 35.51 +2.10 +22.1 Zumiez Q ZUMZ 25 31.55 11.43 389 29.15 2644 29.55 27.85 +1.10 +40.0 Zuora n N ZUO 37.78 18.75 1353 29.15 6113 30.88 28.60 +.72 +41.5 ZweigFd N ZF 2.44e 22.9 13.16 10.28 48 10.65 395 10.69 10.54 -.04 -17.4 Zymewks n N ZYME 29.00 6.76 80 14.18 389 14.68 13.77 +.01 +86.8 Zynerba n Q ZYNE 15.14 5.42 272 6.28 1142 6.77 6.23 -.22 -49.8 Zynga Q ZNGA 62 4.57 3.20 5965 3.72 32727 3.88 3.65 -.10 -7.0 iPt MdFut n N VXZB 23.08 16.72 17.68 0 17.68 17.68 +5.7 iPt ShFut n N VXXB 58.10 26.53 43 29.49 293 33.88 29.34 -.47 +8.2 iShSCOp n N ESML 28.28 25.24 1 28.05 8 28.05 27.57 +.17 +7.8 iShBrHiY n N USHY 50.33 48.13 9 48.75 16 48.80 48.61 +.04 -2.2 iSh US Dv n N DIVR 28.00 24.05 1 27.26 12 27.26 26.75 +.45 +3.4 iSh iB D27 n N IBDS 25.89 23.29 35 23.80 117 23.84 23.65 +.09 -4.6 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 71

Koss h KOSS 2.81 +.18 KrystlBio n KRYS 16.26 +.83L -LCNB Corp LCNB 18.95 -.20 LM FdgA n LMFA .38 -.02 LRAD h LRAD 3.02 +.06 LaJollaPh LJPC 22.85 +.44 Landcad n LCA 10.13 -.01 LandsEnd LE 23.40 +.15 Lantronix LTRX 3.66 +.27 LeisAcq un LACQU 10.25 Lifevant rs LFVN 11.54 +.34 LightPath LPTH 2.06 +.02 Lightbrdg rs LTBR .88 +.01 Limbach n LMB 9.98 -.05 LindbladEx LIND 14.78 +.31 Lipocine LPCN 1.37 -.03 LiveVent rs LIVE 10.13 -.21 LunaInn h LUNA 3.62 -.06M -MEI Phrm MEIP 3.67 MER Tel rs MTSL 1.69 +.02 MICT Inc MICT 1.28 -.06 MYOS MYOS 1.30 +.04 MackFn MFNC 16.20 +.07 MadrigP rs MDGL 237.82 -.43 MagneG rs MNGA .23 -.00 ManhBrCa LOAN 6.65 +.04 Manitex MNTX 11.50 -.15 MaraPat rs MARA .89 +.03 Marrone MBII 1.79 -.13 MatlinPr n MPAC 10.02 -.03 MedTrBill MTBC 4.77 +.38 MeetGrp MEET 4.02 -.08 MerchBcp n MBIN 26.77 +.43 Microbot rs MBOT .58 -.01 Midatech n MTP .61 -.04 MiMedx MDXG 3.89 +.36 Miragen rs MGEN 6.06 +.06 MiratiTher MRTX 59.95 +1.10 MitekSys MITK 8.65 +.10 ModMed n MMDM 10.01 ModMed rt MMDMR .50 MolecTemp MTEM 5.20 +.21 Moleculin n MBRX 1.62 -.03 MoSys rs MOSY .85 -.02 Moxian n MOXC 1.36 -.11 MySize n MYSZ .76 +.02 MyndAnaly MYND 1.35 +.04N -NF EngSv NFEC 5.54 +.51 NV5 Global NVEE 83.75 -.30 NVE Corp NVEC 116.67 +1.85 NanoDim n NNDM 1.89 +.01 NatHlTr n NHTC 24.89 +.08 NaturesSun NATR 8.90 +.05 NeoGenom NEO 12.67 +.12 Neonode NEON .31 -.01 Neovasc g NVCN .03 NeptuneT g NEPT 3.05 -.05 NetElem rs NETE 6.87 -.15 Netlist h NLST .12 +.00 NetSolTch NTWK 5.70 -.05 Neuralst rs CUR 1.18 NeurMx rs NURO 1.26 +.05 Neurotrpe h NTRP 9.50 -.17 NewAgeB n NBEV 1.66 -.12 NewatrTc n NEWA 27.50 +2.44 Nexeo Sol NXEO 9.95 -.06 NorSys NSYS 4.12 +.16 Nxt-ID rs NXTD 1.62 +.02 NymoxPh NYMX 2.65 O -OceanBio OBCI 3.79 -.19 OceanPw h OPTT .76 +.05 OdysMr rsh OMEX 8.29 +.67 OhrPhar h OHRP .18 +.01 OldLnBc OLBK 34.19 +.06 OnTrack OTIV 1.05 +.02 Onconva rs ONTX .41 OncoSec rs ONCS 1.52 -.06 OneGpHosp STKS 2.95 -.05 OneHorz rs OHGI .26 +.01 OneSpan OSPN 17.70 +.05 OpGen n rs OPGN 1.78 -.01 OpiantPh n OPNT 16.28 +.65 OramedPh ORMP 4.73 -.03 OrionEngy OESX .97 +.01 OspyEn A n OSPR 11.16 +.17 OssenInn rs OSN 2.88 +.49 Oxbridge OXBR 2.00 +.05P-QPCSB Fn n PCSB 20.52 +.18 PacEthanol PEIX 2.05 -.05 PangaeaL PANL 3.15 -.05 ParkCity PCYG 8.00 -.05 ParkeBcp PKBK 22.40 -.20 Pavmed n PAVM 1.44 PayData rs PYDS 1.75 +.08 pdvWirelss PDVW 33.40 +1.75 PensarAc n WRLS 9.95 +.05 PeopUtah n PUB 35.75 +.30 PFSweb PFSW 8.70 -.29 PierisPhm PIRS 5.09 -.27 PlatEag un EAGLU 10.36 PlugPowr h PLUG 1.97 PluristemT PSTI 1.26 +.02 PoageBksh PBSK 26.55 PointrTel h PNTR 12.17 +.42 PointsInt g PCOM 16.23 +.18 PolarPwr n POLA 6.23 -.09 Polarity rs COOL 25.56 -.82 Precipio n PRPO .42 -.02 PrecTh rs AIPT 1.18 -.04 ProDex PDEX 6.60 -.10 ProfirEng PFIE 2.70 +.05 PsychmCp PMD 20.32 -.35 PulseBio n PLSE 14.95 -.22 PureCycle PCYO 10.85 -.05 PurplInv n PRPL 5.66 -.14 PyxisTnkr PXS .85 -.03 QuestRes rs QRHC 2.18 +.05R -RLJ Ent rs RLJE 6.16 -.00 RMG Net h RMGN 1.12 -.04 RMR Gp h RMR 83.00 +.85 RXI Phm rs RXII 1.53 +.01 RadaElc rs RADA 2.52 -.02 Radcom RDCM 18.60 -.20 RandCap RAND 2.20 +.00 ReShape rs RSLS .07 -.01 ReadIntlA RDI 16.26 +.01 RealGSol h RGSE .34 +.01 ReconTech RCON 1.22 RecroPhm REPH 6.12 +.30 RedhillBio RDHL 6.16 +.01 ReliantBcp RBNC 27.26 -.43 RemarkHld MARK 3.70 -.16 RschFrnt REFR .89 +.01 Resonant RESN 4.71 +.21 RevolutL rs RVLT 2.45 -.18 ReWalkRob RWLK .96 +.06 RiceBran RIBT 2.90 -.01 RiotBlck RIOT 5.37 -.02 Rosehill n ROSE 6.68 -.41 RmblOn B n RMBL 6.13 +.20S -SelasLf rs SLS .89 -.04 SG Blck n SGBX 4.00 -.10 SPAR Gp h SGRP 1.29 -.06 SAExplr rs SAEX .55 -.03 Sapiens SPNS 11.29 +.31 Schmitt h SMIT 2.65 +.05 SeanrgM rs SHIP .94 +.01 SearsH&O SHOS 2.45 +.10 SecndSight EYES 1.54 +.01 SmLEDS rs LEDS 3.89 -.07 SenesTc n SNES .89 -.02 SeqentialB SQBG 1.97 -.07 SevStars h SSC 1.97 -.01 SharingE rs SEII 3.04 +.02 Sharps SMED 3.35 +.06 SharpSprg SHSP 12.73 -.06 ShiftPixy n PIXY 2.95 -.05 Shineco n TYHT 1.19 +.04 ShotSpot n SSTI 40.59 +1.45 SifyTech SIFY 1.79 +.01 SigmaL hn SGLB .99 +.09 SimplyGd n SMPL 17.85 +.21 Simulations SLP 19.25 +.20 SinoGlobl SINO 1.16 +.06 SitoMobl rs SITO 1.98 +.09 SkySolar SKYS .82 -.01 SmthM hrs SMSI 2.50 -.01 SocilRltyA n SRAX 4.15 -.16 SolenoTh rs SLNO 2.42 -.04 Soligenix n SNGX 1.34 -.03 SonomaPh SNOA 1.77 -.22 Sophiris SPHS 2.39 -.15 SorrentoTh SRNE 5.35 +.05 Sphr3D grs ANY .29 -.02 Spherix rs SPEX 1.02 -.03 SprBkPh n SBPH 11.50 -.04 Staff360 rs STAF 2.11 -.13 StateBkFn STBZ 32.75 +.41 StemlineTh STML 15.15 SterlBcp n SBT 11.25 -.10 StrataS rs SSKN 2.12 +.08 StreamHlth STRM 1.27 -.01 SummerInf SUMR 1.90 +.15 SunesisP rs SNSS 1.95 -.11 Sunworks n SUNW .72 +.01 SuperCom SPCB 1.98 +.11 supprt.cm rs SPRT 2.73 +.04 Synthes rs SES 2.32 -.08T -TG Thera TGTX 11.55 +.20 Taitron h TAIT 2.18 -.07 Tantech n TANH 1.58 +.01 Taoping h TAOP 1.25 +.03 Tapimmu n TPIV 7.79 -.20 TechComm TCCO 5.05 +.20 Tecnoglass TGLS 9.42 -.32 Tellurian rs TELL 7.38 +.15 TheStreet TST 2.09 -.05 Tiptree TIPT 6.58 +.07 TitanPh rs TTNP .75 -.00 Torchlght TRCH 1.15 -.01 TrilliumTh TRIL 5.10 -.05 Trovagn rsh TROV .81 +.01 TruettHrst THST 1.55 -.04 Tucows grs TCX 55.05 +.05 TymeTch n TYME 2.34 -.02U -US Concrte USCR 51.65 +.15 US Gld rs USAU 1.18 -.01 USGlobInv GROW 1.55 +.03 UtdInsur UIHC 21.04 -.14 US Engy rs USEG .86 -.16 UrbanOnD UONEK 2.05 -.05V -Valerits hn VLRX 1.43 -.02 Vericel VCEL 11.10 -.40 Veritone n VERI 11.38 +.07 Vermillion VRML .54 +.04 VertexEn VTNR 1.26 -.01 Veru Inc VERU 2.08 -.01 Vical rs VICL 1.29 -.04 VikingTh n VKTX 10.45 -.09 VistaGn n VTGN 1.31 +.00 ViveveMd n VIVE 3.14 -.20 Vivopwr n VVPR 1.47 -.12 Vuzix VUZI 6.25 W -WMIH WMIH 1.57 +.07 WestellT rs WSTL 2.56 -.03 WestwtrRs WWR .28 +.03 Wheeler rs WHLR 4.81 -.05 WillScot WSC 16.00 +.10 Workhrs rs WKHS 1.15 X-Y-ZxG Tech rs XGTI .47 +.05 XeneticB n XBIO 2.98 -.23 XpressSp rs XSPA .15 -.01 Yatra n YTRA 5.11 +.01 Yld10Bio rs YTEN 1.37 YulongE rs YECO 1.36 -.05 Money FundsAB Government Money 1.85 1.84 1.85 +.01 AB Government Money 1.85 1.85 1.85 +.01 AB Government Money 1.85 1.85 1.85 +.01 AIM MMCshRes 1.44 1.43 1.44 +.02 AIMMMInv 1.59 1.58 1.59 +.02 AIM Premier Portfoli 2.05 2.05 2.05 +.01 AIM Premier Tax Exem 1.32 1.26 1.32 +.09 AIM Premier U.S. Gov 1.81 1.80 1.81 +.02 AIM Short Term Invts 1.81 1.80 1.81 +.06 AIM Short Term Invts 1.27 1.20 1.27 +.13 AIM Short Term Invts 1.91 1.90 1.91 AIM Short Term Invts 2.07 2.07 2.07 AIM Short Term Invts 1.84 1.83 1.84 +.02 AlBernExRK p 1.80 1.80 1.80 +.01 AllBrnExRsv I 1.83 1.83 1.83 +.01 AlliBernExRsvA 1.66 1.65 1.66 +.01 AlliBernExRsAd 1.66 1.65 1.66 +.01 AlliBernExRsvB 1.57 1.57 1.57 +.01 AlliBernExRsC 1.65 1.64 1.65 +.01 ABGovMMSel 1.84 1.83 1.84 +.02 AmC CapPr 1.50 1.49 1.50 +.02 AmC Prime 1.65 1.65 1.65 AmCentUSGv 1.53 1.53 1.53 AmCPrime t 1.40 1.40 1.40 American Century Pri .90 .90 .90 -.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.70 1.68 1.70 +.03 BBH MMkt 1.45 1.42 1.45 +.04 BLFMuniDlr 1.06 1.01 1.06 +.12 BMOGov I p 1.77 1.74 1.77 +.03 BMO Gov Y 1.52 1.49 1.52 +.03 BMO Institutional Pr 2.00 1.99 1.99 +.01 BMO Institutional Pr 1.75 1.74 1.74 -.01 BMOPrimeI p 1.94 1.94 1.94 -.01 BMO Prime Y 1.69 1.69 1.69 -.01 BNY Mellon Governmen 1.48 1.46 1.46 -.02 BNYMellon M 1.72 1.71 1.71 -.01 BNY Mellon National .94 .86 .94 +.09 BR TFdCsMg 1.31 1.30 1.31 +.03 BL FedTrDlr 1.57 1.56 1.57 +.02 BLFTrCsMg 1.32 1.31 1.32 +.02 BLFT Adm 1.71 1.70 1.71 +.03 BlackRock Cash Fds, 1.88 1.85 1.88 +.05 BLFFedFDlr 1.57 1.55 1.57 +.02 BLFedFdPCS p 1.30 1.29 1.30 +.02 BLFFedFnd 1.82 1.80 1.82 +.02 BRInst 1.98 1.98 1.98 +.02 BLFCASel p .29 .23 .29 +.15 BLFedFdSel p .99 .97 .99 +.02 BLMunFdSel .51 .46 .51 +.12 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.42 1.41 1.42 +.02 BlackRock Liquidity 1.42 1.40 1.42 +.02 BlackRock Liquidity 1.42 1.41 1.42 +.02 BlackRock Liquidity .49 .44 .49 +.13 BlackRock Liquidity 1.41 1.40 1.41 +.03 BlackRock Liquidity 1.32 1.31 1.32 +.02 BlackRock Liquidity 1.32 1.30 1.32 +.02 BlackRock Liquidity .99 .98 .99 +.02 BlackRock Liquidity 1.77 1.76 1.77 +.03 BlackRock Liquidity .98 .97 .98 +.03 BLFTrsTrDlr 1.57 1.56 1.57 +.02 BLFT FundDlr 1.56 1.55 1.56 +.03 BLFMunCsh 1.02 .97 1.02 +.13 BRInvest 1.63 1.62 1.63 +.02 BlackRock Money Mark .89 .89 .89 +.02 BLNYMfPCS p .81 .76 .81 +.14 BRSvc 1.71 1.71 1.71 +.02 BLFTempFdPCS 1.56 1.56 1.56 BRLiqTrsTAd 1.72 1.71 1.72 +.02 BLFM MuniCsh 1.27 1.22 1.27 +.13 BLF TempFd 2.06 2.06 2.06 BLFTmpDlr 1.81 1.81 1.81 BLFTmCsDlr 1.84 1.83 1.84 +.01 BLFedTrAd 1.72 1.71 1.72 +.02 BLCAMunPC p .61 .55 .61 +.15 BlkrkLqTmpAd 1.96 1.96 1.96 BRLiqTmpCR 1.66 1.66 1.66 BLMuAdm 1.21 1.16 1.21 +.12 BLF TmpCsh 2.06 2.05 2.06 +.01 BLFT TrFund 1.81 1.80 1.81 +.03 BLFedAdm 1.72 1.70 1.72 +.02 BLMuCshMg .82 .77 .82 +.13 BLFTmCshMg 1.56 1.56 1.56 CNIGovtA p 1.21 1.19 1.21 +.03 California Tax-Free 1.00 .97 1.00 +.03 Cash Account Tr, Gov 1.63 1.62 1.63 +.01 Cash Account Tr, Gov 1.83 1.82 1.83 +.01 Cash Account Trust .99 .98 .99 +.01 Cash Account Trust: .40 .34 .40 +.08 Cash Acct Tr: Govt & 1.76 1.75 1.76 +.01 Cash Acct Tr: Tax Ex .82 .76 .82 +.08 Cash Acct Tr: Tax Ex 1.18 1.12 1.18 +.08 Cash Acct Tr: Tax Ex 1.22 1.16 1.22 +.08 CashMgtInst 1.68 1.67 1.68 +.02 CashResInst 1.75 1.73 1.75 +.02 CavanalCshAd 1.40 1.38 1.40 +.04 Cavanal Hill Governm 1.72 1.70 1.72 +.04 Cavanal Hill Governm 1.77 1.75 1.77 +.04 Cavanal Hill Governm 1.69 1.67 1.69 +.04 Cavanal Hill U.S. Tr 1.68 1.65 1.68 +.04 Cavanal Hill U.S. Tr 1.76 1.73 1.76 +.04 Cavanal Hill U.S. Tr 1.56 1.53 1.56 +.04 CavanalTrAdm 1.26 1.23 1.26 +.04 CitiznSelTreA 1.86 1.84 1.86 +.02 CitiznSelTreB 1.66 1.65 1.66 +.01 CityNaRoGv p 1.06 1.04 1.06 +.03 Columbia Government 1.45 1.44 1.45 +.01 Columbia Government 1.44 1.44 1.44 +.01 Columbia Government 1.44 1.43 1.44 +.01 Columbia Government 1.63 1.63 1.63 +.01 Columbia Government 1.44 1.44 1.44 +.01 ColumbiaA 1.44 1.44 1.44 +.01 Columbia Z 1.44 1.44 1.44 +.01 DWS MMkt 1.67 1.66 1.66 -.01 DWS Variable NAV Mon 2.21 2.19 2.19 -.03 DavisGvtA 1.41 1.38 1.41 +.03 Deutsche Money Marke 1.40 1.39 1.39 -.01 Deutsche Money Marke .69 .68 .68 -.02 Deutsche Money Marke 1.67 1.66 1.66 -.01 DryBasic 1.76 1.75 1.76 DryInsPfGHm 1.81 1.79 1.81 +.02 DryInsPfGvP 1.56 1.54 1.56 +.02 DryTrsAgcyC 1.52 1.50 1.51 +.02 Dreyfus Cash Mgmt Ad 2.02 2.01 2.01 -.01 Dreyfus Cash Mgmt In 2.12 2.11 2.11 -.01 Dreyfus Cash Mgmt In 1.87 1.86 1.86 -.01 Dreyfus Government S 1.39 1.38 1.39 +.01 Dreyfus Government S 1.54 1.52 1.54 +.02 Dreyfus Government S 1.69 1.68 1.69 +.01 Dreyfus Government S 1.79 1.78 1.79 +.01 Dreyfus Govt Cash Mg 1.83 1.81 1.83 +.02 Dreyfus Govt Cash Mg 1.58 1.56 1.58 +.02 Dreyfus Govt Cash Mg 1.72 1.70 1.72 +.02 Dreyfus Govt Cash Mg 1.43 1.41 1.43 +.03 Dreyfus Institutiona 1.93 1.92 1.93 +.01 Dreyfus Institutiona 2.05 2.04 2.05 +.01 Dreyfus Institutiona 1.52 1.50 1.52 +.02 Dreyfus Institutiona 1.77 1.75 1.77 +.02 Dreyfus Institutiona 1.82 1.80 1.81 +.01 Dreyfus Instl Prefer 1.99 1.98 1.99 +.01 Dreyfus Liquid Asset 1.73 1.71 1.73 +.02 Dreyfus Liquid Asset 1.33 1.32 1.33 +.01 Dreyfus Municipal Ca 1.13 1.04 1.13 +.12 Dreyfus Municipal Ca .89 .79 .89 +.12 Dreyfus New York Mun 1.22 1.13 1.22 +.11 Dreyfus New York Mun .97 .88 .97 +.12 Dreyfus Prime Money 1.98 1.97 1.98 Dreyfus Tax Exempt C 1.35 1.26 1.35 +.11 Dreyfus Tax Exempt C 1.09 1.01 1.09 +.10 Dreyfus Treasury Cas 1.83 1.81 1.83 +.02 Dreyfus Treasury Cas 1.58 1.56 1.58 +.02 Dreyfus Treasury Cas 1.73 1.71 1.73 +.02 Dreyfus Treasury Cas 1.43 1.41 1.43 +.02 Dreyfus Treasury Sec 1.79 1.78 1.79 +.01 Dreyfus Treasury Sec 1.54 1.53 1.54 +.01 Dreyfus Treasury Sec 1.69 1.69 1.69 Dreyfus Treasury Sec 1.40 1.39 1.40 +.01 Dreyfus Treasury and 1.84 1.80 1.84 +.04 DryfLA 1.42 1.41 1.42 +.01 DryInTrAgcHm 1.77 1.75 1.76 +.01 DryTrPmCsh I 1.81 1.79 1.81 +.02 DryfGenTrPrA .97 .96 .97 +.01 FIMMDom I 2.03 2.02 2.03 +.01 FIMMDomII 1.88 1.87 1.88 +.01 FIMMDomIII 1.78 1.78 1.78 +.01 FIMMGov I 1.81 1.80 1.81 +.01 FIMMGovII 1.66 1.65 1.66 +.01 FIMMGovIII 1.56 1.55 1.56 +.01 FIMM Government Port 1.85 1.84 1.85 +.01 FIMMMMkt I 2.08 2.08 2.08 FIMMMMktII 1.93 1.93 1.93 FIMMMMktIII 1.83 1.83 1.83 FIMMTrOnlyII p 1.66 1.65 1.66 +.01 FIMMTrOnly3 1.56 1.55 1.56 +.01 FIMMTrOnly I 1.81 1.80 1.81 +.01 FIMM Treasury Only P 1.85 1.84 1.85 +.01 FIMM Treasury Portfo 1.85 1.83 1.85 +.03 FIMMTry I 1.81 1.79 1.81 +.03 FIMMTryII 1.66 1.64 1.66 +.03FIMMTryIII 1.56 1.54 1.56 +.03 FedCAMuniII .82 .74 .82 +.10 FedCAMunCS p .47 .39 .47 +.10 FedCAMunCap 1.12 1.04 1.12 +.10 FedMMEagle 1.83 1.82 1.83 +.01 FedNYMun WS 1.24 1.13 1.24 +.13 FedPAMu WS 1.09 .97 1.09 +.14 FedPrCshObCp 1.92 1.92 1.92 -.01 FedPrVlObSv 1.84 1.83 1.84 FedPrVlOblCp 1.99 1.98 1.99 FedPrVluObl 2.09 2.08 2.09 FedPrCshOblIS 2.02 2.02 2.02 -.01 FdPrCshObSv 1.77 1.77 1.77 -.01 FedPriOb IS 2.08 2.08 2.08 FedPrObSvc 1.88 1.88 1.88 FedTrstUSTr 1.79 1.75 1.79 +.05 FedTrsOblCp 1.71 1.68 1.71 +.04 FedUSTCshSv 1.55 1.54 1.55 +.02 FedUSTrsIns 1.80 1.79 1.80 +.02 FedVaMuCsCS p .51 .40 .51 +.14 Federated Government .84 .81 .84 +.03 Federated Government 1.46 1.45 1.46 +.01 Federated Government 1.11 1.10 1.11 +.02 Federated Government .71 .70 .71 +.01 Federated Government .71 .70 .71 +.02 Federated Government 1.12 1.11 1.12 +.02 Federated Government 1.15 1.12 1.15 +.04 Federated Government .99 .96 .99 +.04 Federated Government 1.84 1.80 1.84 +.04 Federated Institutio 1.33 1.20 1.33 +.15 Federated Institutio 1.78 1.77 1.78 +.01 Federated Institutio 1.93 1.92 1.93 Federated Institutio 2.03 2.03 2.03 Federated Institutio 2.03 2.02 2.03 +.01 Federated Municipal .82 .72 .82 +.12 Federated Municipal 1.06 .96 1.06 +.12 Federated Municipal .58 .48 .58 +.12 Federated Municipal .70 .60 .70 +.12 Federated Prime Cash 1.09 1.08 1.09 Federated Prime Cash 1.24 1.23 1.23 -.01 Federated Prime Cash 1.33 1.33 1.33 Federated Prime Cash 1.52 1.52 1.52 -.01 Federated Prime Cash 1.72 1.71 1.71 -.01 Federated Treasury O 1.55 1.52 1.55 +.04 Federated Trust for 1.09 1.05 1.09 +.04 Federated Trust for .96 .92 .96 +.05 FedMstr 1.91 1.89 1.91 +.02 FidTrAdvC t .54 .53 .54 +.02 Fidelity California 1.22 1.18 1.22 +.08 Fidelity California .97 .93 .97 +.08 Fidelity Domestic Po 1.98 1.97 1.98 +.01 Fidelity Flex Govern 2.00 1.99 2.00 +.01 Fidelity Government 1.04 1.03 1.04 +.01 Fidelity Government 1.29 1.28 1.29 +.01 Fidelity Government 1.67 1.66 1.67 +.01 Fidelity Government 1.74 1.73 1.74 +.01 Fidelity Government 1.29 1.28 1.29 +.01 FidGovPortS 1.76 1.75 1.76 +.01 Fidelity Insti Money 2.12 2.12 2.12 Fidelity Insti Money 2.07 2.06 2.07 +.01 Fidelity Insti Money 1.54 1.53 1.53 +.01 Fidelity Insti Money 1.31 1.29 1.31 +.03 Fidelity Insti Money 1.31 1.30 1.31 +.01 Fidelity Investments 2.08 2.08 2.08 Fidelity Investments 1.99 1.99 1.99 Fidelity Investments 1.79 1.79 1.79 Fidelity Investments 1.89 1.89 1.89 Fidelity Investments 2.04 2.04 2.04 FidCashRes 1.62 1.61 1.62 +.01 FidMMPortS 2.03 2.03 2.03 Fidelity Massachuset 1.29 1.24 1.29 +.11 Fidelity Massachuset 1.04 .99 1.04 +.11 Fidelity Money Marke 1.95 1.95 1.95 Fidelity New Jersey 1.30 1.25 1.30 +.09 Fidelity New Jersey 1.05 1.00 1.05 +.09 Fidelity New York AM 1.29 1.23 1.29 +.13 Fidelity New York AM 1.04 .98 1.04 +.13 Fidelity SAI Municip 1.41 1.36 1.41 +.11 Fidelity Tax-Exempt 1.20 1.15 1.20 +.10 Fidelity Treasury Mo 1.57 1.56 1.57 +.02 Fidelity Treasury On 1.76 1.75 1.76 +.01 FidTrPortsS 1.76 1.74 1.76 +.03 FidTrsyCR 1.04 1.03 1.04 +.02 FidTryDly M 1.29 1.28 1.29 +.02 FstAmTrObD 1.37 1.35 1.37 +.03 FstAmGvObA p 1.22 1.21 1.22 +.02 FstAmPrObY 1.72 1.72 1.72 FstAmTrObA p 1.22 1.20 1.22 +.03 FstAmTrObY 1.52 1.50 1.52 +.03 First American Gover 1.83 1.82 1.83 +.02 First American Insti 2.03 2.03 2.03 First American Treas 1.83 1.81 1.83 +.03 First American U.S. 1.77 1.76 1.77 +.01 First American U.S. 1.37 1.36 1.37 +.01 First American U.S. 1.22 1.21 1.22 +.01 First American U.S. 1.52 1.51 1.52 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.67 1.66 1.67 +.02 FstAmTrObII 1.67 1.65 1.67 +.03 FsAmISTrII 1.67 1.66 1.67 +.01 FstAmPrObZ 2.03 2.03 2.03 FstAmPrObl 1.77 1.77 1.77 FsAmPrObII 1.87 1.87 1.87 FstAmTrObZ 1.79 1.77 1.79 +.03 FstAmTreResA 1.03 1.01 1.03 +.03 Gabelli U.S. Treasur 1.90 1.90 1.90 +.01 Gabelli U.S. Treasur 1.90 1.89 1.90 +.01 GabelliUST 1.90 1.90 1.90 +.01 GartmrMMPr 1.42 1.40 1.42 +.02 GnCAMuB .57 .46 .57 +.13 GnTrsAgcy A 1.26 1.24 1.26 +.02 GnTrsAgcy R 1.46 1.44 1.46 +.02 GnGvSec 1.14 1.11 1.14 +.04 GeneralB p 1.21 1.20 1.20 General Government S 1.38 1.34 1.38 +.04 GnGovB p .95 .92 .95 +.04 General Money Market 1.63 1.63 1.63 General Municipal Mo .95 .85 .95 +.12 General Treasury Sec 1.22 1.21 1.22 +.01 General Treasury Sec 1.42 1.41 1.42 +.02 General Treasury and 1.01 1.00 1.01 +.02 GnMMkt 1.46 1.45 1.45 Goldman Sachs Fds, F 1.68 1.66 1.68 +.02 Goldman Sachs Fds, F 1.75 1.73 1.75 +.02 Goldman Sachs Financ 2.04 2.02 2.04 +.02 Goldman Sachs Financ 1.64 1.62 1.64 +.02 Goldman Sachs Financ 1.89 1.87 1.89 +.02 Goldman Sachs Financ 1.74 1.70 1.74 +.04 Goldman Sachs Financ 1.34 1.30 1.34 +.04 Goldman Sachs Financ 1.59 1.55 1.59 +.04 Goldman Sachs Financ 1.70 1.65 1.70 +.05 Goldman Sachs Financ 1.29 1.25 1.29 +.05 Goldman Sachs Financ 1.54 1.50 1.54 +.05 Goldman Sachs Financ 2.04 2.03 2.04 +.01 Goldman Sachs Financ 1.64 1.63 1.64 +.01 Goldman Sachs Financ 1.89 1.88 1.89 +.01 Goldman Sachs Financ 1.53 1.52 1.53 +.02 Goldman Sachs Financ 1.28 1.27 1.28 +.02 Goldman Sachs Financ 1.68 1.67 1.68 +.02 Goldman Sachs Financ 1.28 1.26 1.28 +.02 Goldman Sachs Financ 1.53 1.51 1.53 +.02 Goldman Sachs Financ 1.81 1.77 1.81 +.04 Goldman Sachs Financ 1.75 1.74 1.75 +.02 Goldman Sachs Financ 1.76 1.72 1.76 +.05 Goldman Sachs Financ 2.11 2.09 2.11 +.02 Goldman Sachs Financ 2.11 2.10 2.11 +.01 Goldman Sachs Financ 1.99 1.98 1.99 +.01 Goldman Sachs Financ 1.99 1.98 1.99 +.02 Goldman Sachs Financ 1.64 1.60 1.64 +.05 Goldman Sachs Financ 1.63 1.62 1.63 +.02 Goldman Sachs Financ 1.69 1.65 1.69 +.04 Goldman Sachs Financ 1.63 1.61 1.63 +.02 Goldman Sachs Financ 1.13 1.12 1.13 +.02 Goldman Sachs Financ .98 .97 .98 +.02 Goldman Sachs Financ 1.43 1.42 1.43 +.02 Goldman Sachs Financ 1.13 1.12 1.13 +.02Goldman Sachs Financ .98 .96 .98 +.02 Goldman Sachs Financ 1.43 1.41 1.43 +.02 Goldman Sachs Financ 1.15 1.11 1.15 +.05 Goldman Sachs Financ .99 .95 .99 +.05 Goldman Sachs Financ 1.44 1.40 1.44 +.05 Goldman Sachs Financ 1.79 1.78 1.79 +.02 Goldman Sachs Financ 1.19 1.15 1.19 +.04 Goldman Sachs Financ 1.04 1.00 1.04 +.04 Goldman Sachs Financ 1.49 1.45 1.49 +.04 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ 1.35 1.34 1.35 +.01 Goldman Sachs Financ 1.80 1.79 1.80 +.01 Goldman Sachs Financ 1.34 1.33 1.34 +.02 Goldman Sachs Financ 1.49 1.48 1.49 +.02 Goldman Sachs Financ .84 .80 .84 +.04 Goldman Sachs Financ 1.59 1.55 1.59 +.04 Goldman Sachs Financ 1.84 1.80 1.84 +.04 Goldman Sachs Financ 1.28 1.27 1.28 Goldman Sachs Financ 1.75 1.75 1.75 +.01 Goldman Sachs Financ 1.43 1.43 1.43 +.01 Goldman Sachs Financ 1.68 1.67 1.68 Goldman Sachs Financ .98 .98 .98 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.53 1.52 1.53 Goldman Sachs Financ 1.78 1.77 1.78 Goldman Sachs Invest 1.55 1.53 1.55 +.02 Goldman Sachs Invest 1.40 1.38 1.40 +.02 Goldman Sachs Invest 1.25 1.24 1.25 +.01 Goldman Sachs Invest .32 .20 .32 +.14 Goldman Sachs Invest 1.07 .95 1.07 +.14 Goldman Sachs Invest 1.80 1.79 1.80 +.01 Goldman Sachs Invest 2.05 2.04 2.05 +.01 Goldman Sachs Invest 1.05 1.03 1.05 +.02 Goldman Sachs Invest 1.80 1.79 1.80 +.01 GovTxMgSvc 1.53 1.52 1.53 +.01 GovObTR 1.31 1.28 1.31 +.04 GovTxMgIS 1.78 1.77 1.78 +.01 Government Fund Clas 1.74 1.68 1.74 +.06 Government Obligatio 1.85 1.84 1.85 +.02 Government Obligatio 1.82 1.82 1.82 +.02 GovResFd P .96 .94 .96 +.02 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.72 1.70 1.72 +.04 HSBC U.S. Government 1.77 1.75 1.77 +.04 HSBC U.S. Government 1.79 1.77 1.79 +.04 HSBC U.S. Treasury M 1.69 1.69 1.69 HSBC U.S. Treasury M 1.44 1.44 1.44 HSBC U.S. Treasury M 1.80 1.80 1.80 HSBC U.S. Treasury M 1.76 1.76 1.76 HSBC U.S. Treasury M 1.78 1.78 1.78 HSBCUSGov A 1.32 1.30 1.32 +.04 HSBCUSGov D 1.47 1.45 1.47 +.04 Harbor Money Market 1.49 1.48 1.49 +.01 Harbor 1.66 1.66 1.66 HeritAdm 1.89 1.88 1.88 HeritInst 2.02 2.01 2.01 HewittMM p 1.35 1.33 1.35 +.04 ING MM A 1.58 1.56 1.58 +.02 ING MM I 1.57 1.56 1.57 +.02 Invesco Government M 1.79 1.79 1.79 InvescoA5 1.44 1.43 1.44 +.02 InvescoC5 p .69 .68 .69 +.02 Invesco Tax Exempt C .55 .49 .55 +.12 Invesco Tax-Exempt C .57 .51 .57 +.12 Investor Cash Tr, Tr 1.65 1.63 1.65 +.02 Investor Tax-Exempt 1.22 1.10 1.22 +.14 Investor Tax-Exempt .82 .70 .82 +.14 Investor Tax-Exempt 1.07 .95 1.07 +.14 Investor Tax-Exempt 1.29 1.17 1.29 +.14 Investor Tax-Exempt 1.17 1.05 1.17 +.14 Investor Tax-Exempt .67 .55 .67 +.14 Investor Tax-Exempt .52 .40 .52 +.14 Investor Tax-Exempt .97 .85 .97 +.14 InvCshTrTrs 1.79 1.77 1.79 +.02 Investors Cash Tr, T 1.26 1.24 1.26 +.02 Investors Cash Trust 1.82 1.81 1.82 +.01 Ivy Cash Management .48 .46 .48 +.02 Ivy Cash Management .54 .52 .54 +.02 Ivy Cash Management 1.41 1.38 1.41 +.03 Ivy Government Money 1.48 1.48 1.48 -.02 Ivy Government Money 1.54 1.53 1.54 -.01 IvyMonyyC t .45 .43 .45 IvyMnyA 1.20 1.19 1.19 -.05 IvyMM B .31 .30 .31 -.02 JPMLqAsR 1.53 1.53 1.53 JPMGvPrem 1.54 1.52 1.54 +.03 JPMGvCap 1.81 1.79 1.81 +.02 JPMTrPlInv 1.48 1.45 1.48 +.04 JPMTrPlRs 1.29 1.25 1.29 +.04 JPMorg100 Agcy 1.73 1.72 1.73 +.02 JPM100 SecP 1.54 1.53 1.54 +.02 JPM100 TrInst 1.78 1.77 1.78 +.02 JPMorgan100 1.40 1.39 1.40 +.02 JPMLqAstP 1.78 1.78 1.78 JPMorganFed 1.39 1.38 1.39 +.01 JPMorFedAgcy 1.72 1.71 1.72 +.01 JPMorgFedPr 1.53 1.52 1.53 +.01 JPMLqAstAg 1.97 1.97 1.97 JPMLqAstC p 1.26 1.26 1.26 JPMLqAstMrg 1.64 1.64 1.64 JPMLqAstInst 2.02 2.02 2.02 JPMMunInst 1.31 1.23 1.31 +.14 JPMMuMorg .93 .85 .93 +.14 JPMNYMuR p .81 .73 .81 +.15 JPMorgPrm 1.73 1.72 1.72 -.01 JPMorgPrAgcy 1.99 1.98 1.98 -.01 JPMorgPrmPr 1.80 1.79 1.79 -.01 JPMTreasC t 1.02 .98 1.02 +.04 JPMTrsPlusP 1.54 1.50 1.54 +.04 JPMTrsPlsMrg 1.40 1.36 1.40 +.04 JPMTrsPlsInst 1.78 1.74 1.78 +.04 JPMTrsPlsAg 1.73 1.69 1.73 +.04 JPMTrsSecR p 1.29 1.28 1.29 +.02 JPMUSGvInst 1.78 1.76 1.78 +.03 JPMUSGvtR p 1.29 1.27 1.29 +.03 JPMUSGvtMrg 1.40 1.38 1.40 +.03 JPMLqAsInv 1.72 1.72 1.72 JPMorgan 100% US Tre 1.81 1.80 1.81 +.02 JPMorgan California .95 .88 .95 +.12 JPMorgan California .35 .28 .35 +.12 JPMorgan California .70 .63 .70 +.12 JPMFedInst 1.77 1.76 1.77 +.01 JPMorgan Institution 1.26 1.18 1.26 +.13 JPMorgan Institution 1.31 1.23 1.31 +.13 JPMorgan Institution 1.29 1.21 1.29 +.13 JPMorgan Institution 1.21 1.13 1.21 +.13 JPMorgan Liquid Asse 2.05 2.05 2.05 JPMorgan Municipal M .82 .74 .82 +.14 JPMorgan Municipal M 1.26 1.18 1.26 +.14 JPMorgan Municipal M .47 .39 .47 +.14 JPMorgan New York Mu 1.06 .98 1.06 +.15 JPMorgan New York Mu .46 .38 .46 +.15 JPMorgan New York Mu .81 .73 .81 +.15 JPMPrInst 2.04 2.03 2.03 -.01 JPMPrRsv 1.55 1.54 1.54 -.01 JPMorgan Prime Money 2.09 2.08 2.08 -.01 JPMorgan Prime Money 2.07 2.06 2.06 -.01 JPMorgan Prime Money 1.28 1.27 1.27 -.01 JPMorgan U. S. Treas 1.83 1.80 1.83 +.04 JPMorgan U.S. Govern 1.29 1.27 1.29 +.03 JPMorgan U.S. Govern .99 .97 .99 +.03 JPMorgan U.S. Govern .94 .92 .94 +.03 JPMorgan U.S. Govern 1.69 1.68 1.69 +.01 JPMorgan U.S. Treasu 1.81 1.77 1.81 +.04 JPMorgan US Governme 1.49 1.47 1.49 +.03 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.20 1.20 1.20 Liquid Assets Portfo 1.87 1.87 1.87 Liquid Assets Portfo 1.52 1.52 1.52 Liquid Assets Portfo 1.99 1.99 1.99 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 1.47 1.45 1.47 +.02 MainStay B 1.24 1.23 1.24 +.02 MainStay Money Marke 1.24 1.23 1.24 +.02 MainStay Money Marke 1.24 1.23 1.24 +.02 ManagersMM 1.84 1.82 1.84 +.03 Maryland Tax-Free Mo 1.15 1.05 1.15 +.12 Maryland Tax-Free Mo 1.06 .96 1.06 +.12 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.72 1.72 1.72 ML CMATr 1.40 1.39 1.40 +.01 MilestnTOInst 1.76 1.74 1.76 +.03 MilestnTOInv 1.51 1.49 1.51 +.03 MHLIRSel 2.04 2.03 2.04 +.01 MMktGS2 1.85 1.82 1.85 +.04 MMktGS4 1.60 1.57 1.60 +.04 MMktProFdInv .98 .96 .98 +.02 MMktProFdSvc .13 .11 .13 +.02 Mutual America Insti 1.80 1.78 1.78 -.02 Nationwide Governmen 1.23 1.21 1.23 +.02 NatnwdMMInst 1.47 1.45 1.47 +.02 New York Tax-Free Mo 1.19 1.07 1.19 +.13 Northern 1.91 1.89 1.89 -.02 NorthernGvSl 1.62 1.60 1.62 +.03 NorthInstPrObSv 2.10 2.10 2.10 +.01 NthnInstPrObSh 2.10 2.10 2.10 +.01 Northern Institution 1.32 1.18 1.32 +.16 Northern Institution 1.73 1.70 1.73 +.04 Northern Institution 1.77 1.75 1.77 +.03 Northern Institution 1.77 1.75 1.77 +.03 OppCshResN t 1.39 1.37 1.39 -.02 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.39 1.37 1.39 -.02 OppCshRes 1.38 1.37 1.38 -.02 Oppenheimer Governme 1.41 1.39 1.41 -.01 Oppenheimer Institut 1.90 1.89 1.90 +.02 Oppenheimer Institut 1.84 1.83 1.84 +.03 Oppenheimer Institut 1.83 1.82 1.83 +.03 OppMMFd A 1.41 1.39 1.41 -.01 PIMCO Government Mon 1.70 1.65 1.70 +.06 PIMCO Government Mon 1.70 1.65 1.70 +.06 PIMCO Government Mon 1.75 1.70 1.75 +.06 PIMCO Government Mon 1.85 1.80 1.85 +.06 PIMCO Government Mon 1.85 1.80 1.85 +.05 PIMCO Government Mon 1.85 1.81 1.85 +.05 PNC Government Money 1.72 1.70 1.72 +.02 PNC Gov A 1.64 1.61 1.64 +.02 PNC Gov I 1.79 1.77 1.79 +.02 PNC TrA p 1.59 1.58 1.59 +.01 PNC Tr I 1.75 1.74 1.75 +.01 PNC Treasury Plus Mo 1.71 1.68 1.71 +.03 PNC Treasury Plus Mo 1.61 1.58 1.61 +.03 PNC Treasury Plus Mo ... PW PACE P 1.37 1.36 1.37 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.38 1.37 1.38 +.01 Pioneer U.S. Governm .85 .84 .85 +.01 PionrCs 1.23 1.22 1.23 +.02 PremGvtMP 1.81 1.80 1.81 +.02 PremierPort 2.05 2.04 2.05 +.01 Premier Portfolio Pe 1.51 1.51 1.51 +.01 Premier Portfolio Pr 1.75 1.75 1.75 +.01 Premier Portfolio Re 1.89 1.89 1.89 +.01 Premier Portfolio Re 1.18 1.17 1.18 +.01 PrimeObTR 1.58 1.58 1.58 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.37 1.37 1.37 PruMMrtZ 1.55 1.54 1.55 +.01 Prudential Governmen 1.37 1.37 1.37 Prudential Governmen 1.27 1.26 1.27 +.01 Prudential Governmen 1.34 1.33 1.34 +.01 PruInstMM A 1.98 1.97 1.98 -.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 1.69 1.69 1.69 +.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 1.79 1.78 1.79 +.02 Retail Prime Obligat 2.09 2.09 2.09 Retail Prime Obligat 1.93 1.93 1.93 Retail Prime Obligat 2.03 2.03 2.03 Retail Prime Obligat 1.78 1.78 1.78 Retail Prime Obligat 1.83 1.83 1.83 Retail Prime Obligat 1.48 1.48 1.48 Rydex U.S. Governmen .95 .94 .95 +.01 SEI DITGvIIA 1.80 1.79 1.80 SEI DITTrsA 1.70 1.67 1.70 +.03 SEI DITTrIIA 1.79 1.77 1.79 +.02 STI CshRes 1.62 1.62 1.62 +.01 STIC Prime Portfolio 1.75 1.74 1.75 STIC Prime Portfolio 1.04 1.03 1.04 STIC Prime Portfolio 1.36 1.35 1.36 STIC Prime Portfolio 1.83 1.82 1.83 STIT Liquid Assets 1.77 1.77 1.77 STIT STIC Prime Por 1.61 1.60 1.61 STIT Government & Ag 1.81 1.80 1.81 +.02 STIT Government & Ag 1.54 1.53 1.54 +.02 STIT Liquid Assets P 2.04 2.04 2.04 STIT STIC Prime Port 1.87 1.87 1.87 STIT Tax-Free Cash R 1.02 .95 1.02 +.13 STIT Tax-Free Cash R 1.24 1.17 1.24 +.13 STIT Treasury Obliga 1.82 1.81 1.82 +.01 STIT Treasury Obliga 1.79 1.77 1.79 +.02 STIT Treasury Obliga 1.57 1.56 1.57 +.01 STIT Treasury Portfo 1.51 1.50 1.51 +.02 STIT Treasury Portfo 1.78 1.77 1.78 +.02 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.55 1.54 1.55 +.02 SchwbACR 1.48 1.47 1.48 +.02 SchwbCshRes 1.51 1.48 1.51 +.02 Schwab Government Mo 1.60 1.56 1.60 +.05 SchwbInv 1.87 1.86 1.87 +.01 SchwbRetAdv 1.87 1.85 1.87 +.02 Schwab Retirement Go 1.80 1.78 1.80 +.02 Schwab Treasury Obli 1.60 1.56 1.60 +.03 Schwab U.S. Treasury 1.52 1.52 1.52 SchbValAdv 1.89 1.89 1.89 +.01 SchwValAdUlt 2.04 2.04 2.04 +.01 SchbMM 1.29 1.29 1.29 Schb UST 1.32 1.32 1.32 SentinelGov A 1.35 1.31 1.35 +.03 StFrmMMLgA 1.60 1.60 1.60 +.01 State Farm Money Mar 1.43 1.43 1.43 +.01 State Farm Money Mar 1.43 1.43 1.43 +.01 State Farm Money Mar 1.43 1.43 1.43 +.01 State Farm Money Mar 1.50 1.50 1.50 +.01 State Farm Money Mar 1.50 1.50 1.50 State Farm Money Mar 1.51 1.50 1.51 +.01 State Farm Money Mar 1.50 1.50 1.50 +.01 StStInstLRS 2.08 2.07 2.07 -.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.48 1.46 1.48 +.03 State Street Insti T 1.83 1.81 1.83 +.03 State Street Insti T 1.84 1.83 1.84 +.02 State Street Insti U 1.84 1.83 1.84 +.02 State Street Insti U 1.49 1.48 1.49 +.02 State Street Institu 1.88 1.87 1.88 +.02State Street Institu 1.80 1.78 1.80 +.03 State Street Institu 1.81 1.80 1.81 +.02 State Street Institu 1.75 1.73 1.75 +.03 State Street Institu 1.76 1.75 1.76 +.02 State Street Institu 1.76 1.75 1.76 +.02 State Street Institu 1.59 1.58 1.59 +.02 State Street Institu 1.49 1.48 1.49 +.02 State Street Institu 1.86 1.85 1.86 +.02 State Street Institu 1.77 1.75 1.77 +.03 State Street Institu 2.02 2.01 2.01 -.02 State Street Institu 2.00 1.99 1.99 -.02 State Street Institu 1.83 1.82 1.82 -.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.74 1.72 1.74 +.02 T. Rowe Price Instit 1.93 1.92 1.93 +.01 T. Rowe Price Tax-Ex 1.22 1.16 1.22 +.07 TDAM California Muni .54 .50 .54 +.08 TDAM Insti U.S. Gov 1.47 1.46 1.47 +.01 TDAM Insti U.S. Gove 1.72 1.71 1.72 +.01 TDAM Institutional T .89 .87 .89 +.03 TDAM Institutional T 1.44 1.42 1.44 +.03 TDAM Institutional U 1.07 1.06 1.07 +.02 TDAMMMInv 1.40 1.39 1.39 +.01 TDAMMMkPr 1.39 1.38 1.39 +.01 TDAM Money Market Po 1.50 1.49 1.49 +.01 TDAM Money Market Po 1.30 1.29 1.29 +.01 TDAM Municipal Portf .66 .62 .66 +.08 TDAM New York Munici .68 .62 .68 +.10 TDAM U.S. Government 1.10 1.09 1.09 TDAMUSGv 1.20 1.19 1.19 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 1.75 1.73 1.74 TRowPRF 1.61 1.59 1.61 +.02 TRowUST 1.58 1.55 1.58 +.03 Thriv MM Inst 1.61 1.60 1.61 Thriv MMk A 1.46 1.45 1.46 +.01 TreasObTR 1.31 1.28 1.31 +.04 Treasury Obligations 1.84 1.83 1.84 +.02 Treasury Portfolio P 1.75 1.73 1.75 +.03 U.S. Government Mone .80 .79 .80 +.01 U.S. Government Mone 1.28 1.28 1.28 U.S. Government Mone 1.98 1.98 1.98 -.01 U.S. Treasury Money 1.70 1.67 1.70 +.03 UBS Prime Investor F 1.70 1.69 1.70 +.02 UBS Prime Preferred 2.01 2.00 2.01 +.02 UBS Prime Reserves F 1.97 1.96 1.97 +.02 UBS Select Governmen 1.53 1.51 1.53 +.02 UBS Select Governmen 1.79 1.78 1.79 +.01 UBS Select Governmen 1.78 1.76 1.78 +.02 UBS Select Prime Inv 1.74 1.73 1.74 +.01 UBS Select Prime Pre 2.08 2.07 2.08 +.01 UBS Select Treasury 1.78 1.76 1.78 +.03 UBS Select Treasury 1.80 1.78 1.80 +.03 UBS Select Treasury 1.53 1.51 1.53 +.03 UBS Select Treasury 1.84 1.82 1.84 +.03 UBS Tax-Free Institu 1.34 1.25 1.34 +.10 UBS Tax-Free Investo 1.07 .98 1.07 +.10 UBS Tax-Free Preferr 1.38 1.29 1.38 +.10 US Government Money .97 .95 .97 +.02 US Government Money 1.70 1.68 1.70 +.02 US Treas Tr ... USAA Mutl 1.68 1.68 1.68 USAA Treas 1.62 1.61 1.62 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.92 1.91 1.92 +.02 VangFdl 1.89 1.88 1.89 +.01 VangPr 2.06 2.06 2.06 +.01 VangPrInst 2.12 2.12 2.12 +.01 Voya Government Mone 1.58 1.56 1.57 Voya Government Mone 1.57 1.55 1.57 +.03 Voya Government Mone .58 .56 .58 +.03 Voya Government Mone 1.57 1.56 1.57 +.02 Voya Liquid Assets P 1.44 1.41 1.44 +.04 Voya Liquid Assets P 1.69 1.66 1.69 +.04 Voya Liquid Assets P 1.29 1.26 1.29 +.04 Voya Money Market Po 1.64 1.62 1.64 +.03 Voya Money Market Po 1.49 1.47 1.49 +.03 WA Select Tax Free R 1.29 1.22 1.29 +.11 WF 100% Treasury Mon 1.78 1.77 1.78 +.02 WF Government Money 1.85 1.84 1.85 +.02 Wells Fargo 100% Tre 1.68 1.67 1.68 +.02 WellsFargo A 1.60 1.60 1.60 WFCashInvAd 1.91 1.91 1.91 +.01 WFCashInst 2.04 2.04 2.04 +.01 Wells Fargo Cash Inv 2.11 2.11 2.11 +.01 Wells Fargo Fd, Trea 1.64 1.61 1.64 +.05 WFGovAdm 1.66 1.64 1.66 +.03 WFGvtMMA 1.39 1.38 1.39 +.02 Wells Fargo Heritage 2.09 2.08 2.09 +.01 Wells Fargo Heritage 1.79 1.78 1.78 WellsFargoI 100 1.48 1.47 1.48 +.02 WellsFargoInsCsh 1.74 1.74 1.74 +.01 WellsFargoInsGv 1.49 1.48 1.49 +.02 Wells Fargo Money Ma 2.00 1.99 2.00 +.01 Wells Fargo Money Ma 1.70 1.69 1.70 +.01 Wells Fargo Municipa 1.32 1.25 1.32 +.14 WellsF100TrA 1.38 1.37 1.38 +.02 WellsFargo TrsyS 1.54 1.50 1.54 +.05 WellsFargoTrsyA 1.39 1.35 1.39 +.05 WellsFargo TrsyI 1.79 1.75 1.79 +.05 WFGvMMInst 1.79 1.78 1.79 +.02 Western Asset Govern 2.05 2.02 2.05 +.03 Western Asset Govern .97 .93 .97 +.03 WA GvtRsvA 1.37 1.33 1.37 +.03 WAInstGvInst 1.82 1.78 1.82 +.03 Western Asset Insti 2.00 2.00 2.00 -.02 Western Asset Instit 1.77 1.73 1.77 +.03 Western Asset Instit 1.77 1.73 1.77 +.03 Western Asset NY Tax .90 .85 .90 +.09 Western Asset Prime 1.68 1.68 1.68 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .90 .83 .90 +.11 Western Asset US Tre .99 .98 .99 +.01 WstnUSTrN 1.39 1.38 1.39 +.01 WstnPrmLiq 1.77 1.76 1.76 -.02 WstnInstUSTR 1.80 1.79 1.80 +.01 WstnPrmUSTR 1.54 1.53 1.54 +.01 Wilm GovSel 1.61 1.60 1.61 +.02 Wilm TrAdm 1.37 1.35 1.37 +.02 Wilm TrSvc 1.22 1.20 1.22 +.02 Wilm GovAdm 1.36 1.35 1.36 +.02 Wilmington U.S. Gove 1.21 1.20 1.21 +.02 WilmUSGov 1.71 1.70 1.71 +.02Tax ExemptAIMTx .45 .39 .45 +.12 AmC CATF .95 .90 .95 +.12 AmC TF 1.04 .98 1.04 +.11 BMO TaxF I p 1.37 1.27 1.37 +.18 BMO TaxF Y 1.12 1.02 1.12 +.18 BNYMelNMuM 1.19 1.11 1.19 +.09 BLMunFdPCS p .84 .78 .84 +.12 BRLM Muni 1.31 1.26 1.31 +.12 BRF NYMuni 1.29 1.24 1.29 +.14 BRFCAMuni 1.09 1.03 1.09 +.15 CashActTxEMgd 1.04 .98 1.04 +.08 FIMMTxExII 1.20 1.15 1.20 +.11 FIMMTxEx3 1.10 1.04 1.10 +.11 FIMMTxExI 1.35 1.29 1.35 +.11 FedCAMuniSv .97 .89 .97 +.10 FedCAMu WS 1.22 1.14 1.22 +.10 FedGAMuCsh 1.02 .92 1.02 +.12 FedMAMuCS p .51 .43 .51 +.10 FedMAMuniSv .92 .84 .92 +.09 FedMuObl A 1.39 1.29 1.39 +.12 FedMuOblCap 1.29 1.19 1.29 +.12 FedMunOblSv 1.14 1.04 1.14 +.12 FedNYMuCSv 1.02 .91 1.02 +.13 FedNYMuCS p .54 .43 .54 +.13 FedNYMuCsII .79 .68 .79 +.13 FedPAMuniCS .50 .38 .50 +.14 FedPAMuCsSv .89 .77 .89 +.14 FedTaxFObWS 1.33 1.23 1.33 +.12 FedTxFrObSv 1.08 .98 1.08 +.12 FedMuniSvc .90 .79 .90 +.14 FedTxF c 1.38 1.25 1.38 +.15 FidCA .98 .93 .98 +.11 FidCT 1.06 1.02 1.06 +.09 FidMA 1.03 .98 1.03 +.10 FidMI .99 .94 .99 +.11 FidMuMM 1.16 1.11 1.16 +.10 FidNJ 1.02 .98 1.02 +.09 FidNY 1.04 .99 1.04 +.10 FidOH 1.02 .97 1.02 +.10 FidPA 1.03 .97 1.03 +.11 FidSpCA 1.13 1.09 1.13 +.09 FidSpMA 1.20 1.14 1.20 +.11 FidSpNJ 1.20 1.16 1.20 +.08 FidSpNY 1.20 1.13 1.20 +.13 FidTEDly M .83 .78 .83 +.10 FidAZ 1.06 1.01 1.06 +.11 Fid TECR .58 .53 .58 +.10 FidTxEx MM 1.08 1.03 1.08 +.10 FidTaxExPortS 1.29 1.24 1.29 +.10 FinSq TEF 1.32 1.20 1.32 +.14 FstAmTFA .74 .69 .74 +.12 FstAmTxFY 1.04 .99 1.04 +.12 FsAmTxFObII 1.19 1.14 1.19 +.12 FstAmTFObZ 1.29 1.24 1.29 +.12 GenNJMun .77 .70 .77 +.09 GenNYMuB .82 .71 .82 +.13 GnMuB p .51 .40 .51 +.13 GnNYMuB p .41 .31 .41 +.12 GnCalMu .77 .66 .77 +.13 JPMMuMMP 1.07 .99 1.07 +.14 JPMorganCA .81 .74 .81 +.12 JPMorganNY .92 .84 .92 +.15 JPMorganTF .91 .84 .91 +.12 JPMorg TFPr 1.05 .98 1.05 +.12 JPMTxFrR p .80 .73 .80 +.12 JPMorgTFAgcy 1.24 1.17 1.24 +.12 JPMTxFrInst 1.29 1.22 1.29 +.12 NYTxFrMMI 2.14 2.13 2.13 NortnInstMuni 1.32 1.18 1.32 +.16 NorthernMun 1.16 1.02 1.16 +.16 PremierTxEx 1.32 1.26 1.32 +.09 SchwAMTTxF 1.00 .89 1.00 +.11 SchwNYMuVA 1.22 1.10 1.22 +.12 SchwNYMuSw .97 .85 .97 +.12 SchwTxFValAd 1.22 1.11 1.22 +.11 ShwbTE 1.14 1.03 1.14 +.12 SchwabTxEx 1.24 1.13 1.24 +.12 Schwb CA .94 .84 .94 +.10 ScudTECshInst 1.24 1.18 1.24 +.08 TDAMCAMu .64 .60 .64 +.08 TDAMMuni .76 .72 .76 +.08 TDAMNYMu .78 .72 .78 +.10 TRowSumMu 1.06 .98 1.06 +.08 TRowCA c .78 .75 .78 +.03 TRowNY c .97 .86 .97 +.13 TRowTE c 1.13 1.08 1.13 +.07 USAATxEx 1.02 .95 1.02 +.11 VangNJ 1.32 1.28 1.32 +.07 VangCA 1.26 1.20 1.26 +.11 VangPA 1.33 1.27 1.33 +.11 VangNY 1.37 1.30 1.37 +.13 VangTxEx 1.37 1.30 1.37 +.12 WFAMuCshM 1.42 1.35 1.42 +.14 WFA MuCsMSv 1.17 1.10 1.17 +.14 WFNatInstMM 1.35 1.27 1.35 +.16 WFNtTFMMSv 1.10 1.02 1.10 +.16 WellsFargoNat 1.25 1.17 1.25 +.16 WellsF NTFA .95 .87 .95 +.16 WstnFTxR N .75 .68 .75 +.11 WstnInstTxFR 1.34 1.27 1.34 +.11 WstnNYTxR N .75 .70 .75 +.09 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, August 18, 2018

PAGE 72

U.S. Treasury Bonds and Notes .75 Sep 18 p 99.27 99.28 1.79 1.38 Sep 18 p 99.29 99.30 1.79 .88 Oct 18 p 99.26 99.27 1.87 .75 Oct 18 p 99.23 99.24 1.95 1.25 Oct 18 p 99.26 99.27 1.96 1.75 Oct 18 p 99.30 99.31 +0.01 1.94 1.25 Nov 18 p 99.25 99.26 1.96 3.75 Nov 18 p 100.12 100.13 2.04 1.00 Nov 18 p 99.22 99.23 +0.01 2.01 1.25 Nov 18 p 99.24 99.25 2.02 1.38 Nov 18 p 99.25 99.26 2.04 1.25 Dec 18 p 99.23 99.24 +0.01 2.06 1.00 Dec 18 p 99.21 99.22 2.12 1.38 Dec 18 p 99.22 99.23 2.12 1.50 Dec 18 p 99.23 99.24 2.14 1.13 Jan 19 p 99.18 99.19 2.12 2.13 Jan 19 f 100.04 100.05 1.71 1.13 Jan 19 p 99.16 99.17 2.18 1.25 Jan 19 p 99.18 99.19 +0.01 2.18 1.50 Jan 19 p 99.21 99.22 2.18 .75 Feb 19 p 99.09 99.10 +0.01 2.19 2.75 Feb 19 p 100.07 100.08 2.21 8.88 Feb 19 k 103.03 103.04 -0.02 2.33 1.13 Feb 19 p 99.13 99.14 2.21 1.38 Feb 19 p 99.17 99.18 2.21 1.50 Feb 19 p 99.19 99.20 2.21 1.00 Mar 19 p 99.09 99.10 2.21 1.25 Mar 19 p 99.12 99.13 +0.01 2.24 1.50 Mar 19 p 99.16 99.17 2.26 1.63 Mar 19 p 99.19 99.20 +0.01 2.25 .13 Apr 19 f 99.02 99.03 1.52 .88 Apr 19 p 99.02 99.03 2.26 1.25 Apr 19 p 99.08 99.09 +0.01 2.30 1.63 Apr 19 p 99.16 99.17 2.31 .88 May 19 p 98.29 98.30 2.32 3.13 May 19 p 100.17 100.18 2.33 1.13 May 19 p 99.01 99.02 +0.01 2.35 1.25 May 19 p 99.04 99.05 +0.01 2.34 1.50 May 19 p 99.10 99.11 2.34 1.00 Jun 19 p 98.25 98.26 2.37 1.25 Jun 19 p 99.00 99.01 2.38 1.63 Jun 19 p 99.10 99.11 2.39 .75 Jul 19 p 98.16 98.17 +0.01 2.40 1.88 Jul 19 f 101.01 101.02 .54 .88 Jul 19 p 98.17 98.18 2.41 1.63 Jul 19 p 99.07 99.08 2.41 .75 Aug 19 p 98.11 98.12 +0.01 2.42 3.63 Aug 19 p 101.03 101.04 2.45 8.13 Aug 19 k 105.15 105.16 -0.01 2.44 1.00 Aug 19 p 98.16 98.17 +0.01 2.45 1.25 Aug 19 p 98.24 98.25 2.44 1.63 Aug 19 p 99.04 99.05 2.45 .88 Sep 19 p 98.10 98.11 +0.01 2.45 1.00 Sep 19 p 98.11 98.12 2.48 1.38 Sep 19 p 98.24 98.25 2.48 1.75 Sep 19 p 99.06 99.07 +0.01 2.47 1.00 Oct 19 p 98.09 98.10 2.48 1.25 Oct 19 p 98.16 98.17 +0.01 2.50 1.50 Oct 19 p 98.26 98.27 +0.01 2.49 1.00 Nov 19 p 98.04 98.05 +0.01 2.52 3.38 Nov 19 p 101.00 101.01 2.52 1.00 Nov 19 p 98.02 98.03 +0.01 2.52 1.50 Nov 19 p 99.00 99.01 +0.01 2.53 1.50 Nov 19 p 98.22 98.23 +0.01 2.53 1.38 Dec 19 p 98.15 98.16 +0.01 2.53 1.13 Dec 19 p 98.03 98.04 +0.01 2.54 1.63 Dec 19 p 98.24 98.25 +0.01 2.54 1.88 Dec 19 p 99.02 99.03 2.54 1.38 Jan 20 f 100.20 100.21 +0.01 .90 1.38 Jan 20 f 98.11 98.12 2.56 1.25 Jan 20 p 98.04 98.05 +0.01 2.55 1.38 Jan 20 p 98.09 98.10 2.56 2.00 Jan 20 p 99.06 99.07 +0.01 2.56 3.63 Feb 20 p 101.16 101.17 2.57 8.50 Feb 20 k 108.19 108.20 -0.01 2.55 1.38 Feb 20 p 98.06 98.07 +0.01 2.57 1.25 Feb 20 p 98.00 98.01 +0.01 2.58 2.25 Feb 20 p 99.16 99.17 +0.01 2.56 1.13 Mar 20 p 97.22 97.23 +0.01 2.58 1.38 Mar 20 p 98.02 98.03 2.59 2.25 Mar 20 p 99.14 99.15 2.58 1.50 Apr 20 p 98.07 98.08 +0.01 2.59 .13 Apr 20 f 98.17 98.18 .99 1.13 Apr 20 p 97.18 97.19 +0.01 2.59 1.38 Apr 20 p 97.31 98.00 +0.01 2.59 2.38 Apr 20 p 99.19 99.20 2.59 1.50 May 20 p 98.03 98.04 2.60 3.50 May 20 p 101.15 101.16 2.60 8.75 May 20 k 110.15 110.16 -0.01 2.53 1.38 May 20 p 97.27 97.28 2.60 1.50 May 20 p 98.02 98.03 +0.01 2.60 2.50 May 20 p 99.25 99.26 2.60 1.50 Jun 20 p 98.01 98.02 +0.01 2.59 1.63 Jun 20 p 98.06 98.07 2.61 1.88 Jun 20 p 98.21 98.22 2.59 2.50 Jun 20 p 99.25 99.26 2.60 1.25 Jul 20 f 101.03 101.04 .53 1.50 Jul 20 p 97.29 97.30 2.61 1.63 Jul 20 p 98.03 98.04 2.61 2.00 Jul 20 p 98.26 98.27 2.61 2.63 Jul 20 p 100.00 100.01 2.60 1.50 Aug 20 p 97.27 97.28 +0.01 2.61 2.63 Aug 20 p 100.00 100.01 2.61 8.75 Aug 20 k 111.23 111.24 -0.01 2.63 1.38 Aug 20 p 97.16 97.17 2.63 2.13 Aug 20 p 99.00 99.01 2.62 1.38 Sep 20 p 97.15 97.16 2.62 1.38 Sep 20 p 97.13 97.14 2.63 2.00 Sep 20 p 98.22 98.23 2.63 1.63 Oct 20 p 97.28 97.29 +0.01 2.63 1.38 Oct 20 p 97.09 97.10 2.64 1.75 Oct 20 p 98.02 98.03 2.64 1.75 Nov 20 p 98.01 98.02 2.65 2.63 Nov 20 p 99.29 99.30 2.65 1.63 Nov 20 p 97.23 97.24 +0.01 2.65 2.00 Nov 20 p 98.17 98.18 2.65 1.88 Dec 20 p 98.07 98.08 2.65 1.75 Dec 20 p 97.29 97.30 2.65 2.38 Dec 20 p 99.10 99.11 -0.01 2.65 2.00 Jan 21 p 98.14 98.15 2.66 1.13 Jan 21 f 100.21 100.22 .83 1.38 Jan 21 p 96.30 96.31 2.66 2.13 Jan 21 p 98.22 98.23 2.66 2.25 Feb 21 p 98.31 99.00 2.66 3.63 Feb 21 p 102.09 102.10 2.66 7.88 Feb 21 k 112.14 112.15 -0.01 2.65 1.38 Feb 21 p 96.07 96.08 2.66 2.00 Feb 21 p 98.11 98.12 2.66 2.38 Mar 21 p 99.08 99.09 2.66 1.25 Mar 21 p 96.13 96.14 2.66 2.25 Mar 21 p 98.29 98.30 2.67 .13 Apr 21 f 97.31 98.00 .89 2.38 Apr 21 p 99.07 99.08 2.67 1.38 Apr 21 p 96.19 96.20 -0.01 2.67 2.25 Apr 21 p 98.28 98.29 2.67 2.63 May 21 p 99.26 99.27 -0.01 2.68 3.13 May 21 p 101.04 101.05 -0.01 2.68 8.13 May 21 k 114.08 114.09 2.68 2.00 May 21 p 98.05 98.06 2.68 2.63 Jun 21 p 99.26 99.27 2.68 1.13 Jun 21 p 95.22 95.23 2.68 2.13 Jun 21 p 98.14 98.15 2.68 .63 Jul 21 f 99.26 99.27 .68 2.63 Jul 21 p 99.26 99.27 2.68 1.13 Jul 21 p 95.18 95.19 2.69 2.25 Jul 21 p 98.23 98.24 -0.01 2.69 2.13 Aug 21 p 98.11 98.12 2.692.75 Aug 21 p 100.05 100.06 2.68 8.13 Aug 21 k 115.16 115.17 -0.01 2.68 1.13 Aug 21 p 95.14 95.15 +0.01 2.69 2.00 Aug 21 p 97.31 98.00 2.69 1.13 Sep 21 p 95.10 95.11 2.69 2.13 Sep 21 p 98.09 98.10 2.70 1.25 Oct 21 p 95.18 95.19 2.70 2.00 Oct 21 p 97.27 97.28 2.70 2.00 Nov 21 p 97.26 97.27 2.70 8.00 Nov 21 k 116.10 116.11 -0.01 2.69 1.75 Nov 21 p 97.00 97.01 2.70 1.88 Nov 21 p 97.12 97.13 2.71 2.00 Dec 21 p 97.22 97.23 2.71 2.13 Dec 21 p 98.03 98.04 -0.01 2.70 .13 Jan 22 f 97.23 97.24 .80 1.50 Jan 22 p 96.00 96.01 -0.01 2.71 1.88 Jan 22 p 97.07 97.08 2.71 2.00 Feb 22 p 97.19 97.20 -0.01 2.71 1.75 Feb 22 p 96.24 96.25 2.71 ACERUSPHARMAC 60319 .29 .26 .27 +.01 ARCResources 73138 14.30 13.98 14.30 +.09 AgnicoEagle 119168 46.78 45.57 46.52 +1.06 AirCdaV VV 81316 24.03 23.58 24.01 +.14 AlamosGoldA 58976 5.82 5.61 5.72 +.07 AlgonquinPwr 103721 13.64 13.36 13.61 +.24 AlimntatnBSV 70673 63.34 61.66 62.97 +.82 AphriaInc J 365000 10.65 10.03 10.58 +.19 AthabascaOil 155779 1.51 1.46 1.50 +.05 AuroraCannabi 1158344 6.51 6.07 6.50 +.25 B2GoldCorpo 164208 2.87 2.78 2.85 +.08 BCE Inc 132436 54.30 53.80 54.25 +.22 BELLUSHealth 49434 .90 .78 .84 -.05 BarrickGold 312199 13.27 12.89 13.10 +.11 BaytexEnergy 231372 3.65 3.51 3.64 +.06 BeloSunMngo 82400 .18 .17 .17 ... BirchcliffEng 91521 4.94 4.78 4.83 -.07 Bk NS 227506 77.60 76.46 77.42 +.80 BkMontreal 136395 106.00 104.40 105.83 +.97 BlackberryLtd 124820 13.23 12.94 13.13 -.13 BombardirBSV 408146 4.65 4.55 4.64 +.06 BrookfldALV 53520 57.54 56.97 57.44 -.23 CAE Inc 54463 26.36 25.92 26.26 +.16 CIBC 117639 121.73 120.25 121.66 +1.16 CannTustHoldi 77382 7.90 7.27 7.88 +.41 CanopyGrowth 842040 44.23 39.54 44.18 +3.50 CdnNatRail 67904 116.73 115.33 116.33 +.12 CdnNatRes 200099 44.66 44.11 44.64 +.38 CenovusEngy 331456 12.00 11.55 11.96 +.36 CenterraGld 93610 5.89 5.48 5.73 +.16 CentricHtho 150153 .26 .23 .24 -.01 CequenceEgy 63597 .06 .06 .06 -.01 CequenceEnerg 504530 .04 .02 .03 -.01 ChoiceREITUn 51332 12.83 12.62 12.83 +.05 ChorusAvaitio 70167 7.35 7.06 7.14 +.07 CorusEntBo 62502 4.09 3.94 4.07 +.12 CrescentPnt 139607 8.17 8.03 8.13 +.05 DalradianJ 59467 1.46 1.45 1.45 ... DetourGoldo 82376 10.49 10.05 10.28 +.05 DollaramaInc 78770 49.16 48.00 48.93 +.40 ECNCapitalCo 105647 3.71 3.66 3.68 +.01 EldoradoGld 111831 1.26 1.20 1.23 +.04 ElementFin 129348 6.95 6.75 6.85 +.03 EmeraInc 79916 41.98 41.29 41.93 +.46 EnCanaCorp 153861 16.66 16.24 16.41 -.11 EnbridgeInc 355598 47.10 46.00 47.04 +1.12 EnerCareInc 55374 28.83 28.81 28.81 -.02 EnerplusCorp 64308 16.22 15.96 16.04 -.04 FirstMiningF 86366 .38 .34 .34 -.02 FirstQntumo 207144 17.20 16.66 17.18 +.19 Fortis Inc 104208 43.65 43.01 43.54 +.33 FortuneMino 63355 .12 .10 .10 -.01 FrstMajSvro 93657 6.93 6.64 6.82 +.13 GoldcorpInc 366062 14.14 13.68 14.04 +.36 GuyanaGldo 56990 3.72 3.53 3.63 +.12 H RRealUn 50322 20.32 20.14 20.31 +.10 High Liner 69956 6.83 6.35 6.60 -.07 HomeCapital 49646 14.67 14.05 14.34 +.02 HrznCrdOilBl 129148 10.12 9.83 9.95 +.09 HrznCrdOilBr 106122 5.12 4.97 5.06 -.04 HrznGldBear 57498 13.72 13.05 13.20 -.69 HrznGoldBull 129156 8.08 7.71 8.00 +.39 HrznNatGsBr 71979 12.47 12.23 12.38 -.31 HrznNtGsBul 61651 4.12 4.07 4.08 +.10 HudBayMnrls 146515 6.13 5.97 6.13 +.04 HuskyEngy 58700 22.05 21.64 22.00 +.27 HydroOneLimi 51673 19.50 19.30 19.47 +.15 ISharesS P60 594116 24.59 24.35 24.57 +.17 IShrsCapEngy 150629 12.41 12.30 12.40 +.07 IShrsGlblGld 97041 9.94 9.70 9.86 +.18 IamgoldCorp 196745 5.58 5.28 5.40 +.09 ImperialOil 76873 40.78 40.24 40.48 -.17 InterPipeline 107555 24.79 24.47 24.72 +.16 InterforCorp 69203 23.50 22.47 23.29 +.19 IvanhoeAo 149339 2.09 2.01 2.05 -.04 JaguarMining 74388 .20 .18 .18 -.01 KeltExplo 86958 8.82 8.62 8.68 -.07 KinrossGold 392185 3.89 3.70 3.80 +.09 Kirklandlake 113328 25.93 24.88 25.82 +1.00 LaramideReso 84885 .33 .31 .33 +.01 LargoResourcs 199569 2.57 2.38 2.56 +.16 LundinMng 118302 6.43 6.31 6.43 +.04 LydianOrdo 79849 .20 .19 .19 -.01 MEGEnergy 143823 7.63 7.36 7.49 +.07 MagnaInt l 64360 71.56 69.54 71.33 +1.07 ManulifeFin 212621 24.60 24.40 24.54 ... MegaUranmo 225643 .14 .12 .13 -.01 NatBkCan 99324 65.90 65.24 65.59 +.29 NemaskaLithiu 327683 .75 .69 .75 +.06 NevsunReso 79886 4.83 4.78 4.82 ... New Gold 77863 1.34 1.31 1.32 +.03 NutrienLtd 66464 73.43 71.93 73.11 +.66 NuvistaEngy 60357 7.33 7.16 7.25 +.03 OceanaGoldCrp 148860 3.78 3.60 3.73 +.13 OsiskoMining 72689 1.94 1.79 1.91 +.13 ParexReso 82757 19.17 18.40 18.54 -.46 PembinaPipe 79265 46.24 45.93 46.20 +.04 PeytoExpl 109517 10.19 9.94 9.98 -.14 PowerCorpSV 82406 29.89 29.60 29.78 +.09 PrecisionDrl 131129 4.86 4.67 4.83 +.19 PretiumReso 60294 11.37 10.97 11.20 +.18 RagingRiver 90093 4.92 4.77 4.88 +.06 RedEagleMini 531548 .14 .09 .14 -.01 RioCanRlUn 80419 25.35 24.86 25.25 +.34 RogersCommB 64595 69.60 68.87 69.47 +.16 RoxgoldInc J 70242 .96 .91 .93 +.01 RoyalBank 181912 102.99 101.81 102.80 +.80 SemafoInc o 206329 2.97 2.73 2.93 +.01 ShawCommBNV 114503 27.26 26.87 27.21 +.20 SherrittIntl 61624 .86 .84 .85 -.01 SteppeGoldLt 143260 1.18 1.10 1.13 +.03 SunLifeFin 85536 53.15 52.75 53.03 +.13 SuncorEngy 176478 52.87 52.16 52.69 +.42 T D Bank 335585 78.91 78.28 78.70 +.33 TahoeReso 92853 5.03 4.78 4.93 +.04 TamarackVall 134673 4.91 4.69 4.87 +.17 TeckResLimit 109656 29.75 29.08 29.72 +.21 Telus Corp 119022 49.15 48.33 48.92 +.41 TheHydropothe 128226 4.60 4.38 4.59 +.09 TheStarsGrou 254033 36.86 35.91 36.58 -.34 TourmalineOil 63859 21.60 21.27 21.41 +.12 TransAltaCorp 78708 7.73 7.60 7.66 +.06 TransCdaCorp 173684 58.03 56.87 57.93 +.30 TrevaliMngo 146928 .71 .69 .71 -.03 TricanWell 325329 2.79 2.66 2.69 -.07 TrinidadDrill 93024 1.80 1.76 1.77 ... VermilionEgy 67677 40.61 39.77 40.10 -.13 Wallbridgeo 51506 .10 .09 .10 +.01 WesternEgySv 137010 .90 .86 .90 +.06 WesternForst 67592 2.34 2.30 2.33 +.01 WestjetAir 50921 18.94 17.95 18.35 -.23 WheatonPrecio 88538 24.41 23.24 24.13 +.91 WhitecapReso 71898 8.23 8.10 8.23 +.12 YamanaGld 278992 3.57 3.42 3.54 +.11 eCobaltSoluti 52460 .65 .57 .64 +.07 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Feb 22 p 97.05 97.06 -0.01 2.71 1.75 Mar 22 p 96.21 96.22 -0.01 2.71 1.88 Mar 22 p 97.03 97.04 2.71 .13 Apr 22 f 97.13 97.14 .83 1.75 Apr 22 3p 96.19 96.20 2.71 1.88 Apr 22 p 97.00 97.01 -0.01 2.72 1.75 May 22 p 96.17 96.18 2.72 1.88 May 22 p 96.31 97.00 2.71 1.88 May 22 p 96.16 96.17 2.72 1.75 Jun 22 p 96.13 96.14 -0.01 2.72 2.13 Jun 22 p 97.26 97.27 2.72 .13 Jul 22 f 97.27 97.28 -0.01 .67 1.88 Jul 22 p 96.26 96.27 2.72 2.00 Jul 22 p 97.09 97.10 2.72 1.63 Aug 22 p 95.27 95.28 2.72 7.25 Aug 22 k 116.31 117.00 -0.02 2.72 1.63 Aug 22 p 95.25 95.26 -0.01 2.72 1.88 Aug 22 p 96.24 96.25 2.72 1.75 Sep 22 p 96.06 96.07 -0.01 2.72 1.88 Sep 22 p 96.21 96.22 2.73 1.75 Oct 22 p 96.19 96.20 -0.01 2.73 2.00 Oct 22 p 97.03 97.04 2.73 1.63 Nov 22 p 95.18 95.19 2.73 7.63 Nov 22 k 119.14 119.15 -0.01 2.73 2.00 Nov 22 p 97.01 97.02 -0.01 2.73 2.13 Dec 22 p 97.15 97.16 2.73 .13 Jan 23 f 97.06 97.07 .77 1.75 Jan 23 p 95.28 95.29 2.73 2.38 Jan 23 p 98.15 98.16 -0.01 2.73 2.00 Feb 23 p 96.28 96.29 -0.01 2.73 7.13 Feb 23 k 118.12 118.13 -0.01 2.74 1.50 Feb 23 p 94.23 94.24 2.74 2.63 Feb 23 p 99.17 99.18 2.73 1.50 Mar 23 p 94.20 94.21 2.74 2.50 Mar 23 p 98.30 98.31 -0.01 2.74 .63 Apr 23 f 99.07 99.08 -0.02 .79 1.63 Apr 23 p 95.02 95.03 2.75 2.75 Apr 23 p 100.00 100.01 -0.01 2.74 1.75 May 23 p 95.18 95.19 2.75 1.63 May 23 p 94.31 95.00 2.75 2.75 May 23 p 100.01 100.02 2.74 IntlBdInv IB 12.66 +.02 -1.3 -3.9 +1.7/D IntlDiscvInv FR 16.17 -.42 -5.8 -4.9 +6.6/D IntlGrA m FG 13.18 -.19 -4.0 -1.1 +4.6/D IntlGrI FG 13.00 -.19 -4.0 -.8 +5.1/D IntlGrInv FG 13.08 -.19 -4.0 -.9 +4.9/D IntlOppsInv FR 10.89 -.29 -5.2 -2.3 +9.1/B InvFcddynGrInv LG 26.86 -.34 -1.4 +21.4 +17.8/A InvGinnieMaeInv GI 10.20 ... +.2 -.6 +.7/B InvGinnieMaeR5 GI 10.20 ... +.3 -.5 +.9/A InvOC2020A m TE 12.73 ... +.2 +1.8 +5.0/D InvOC2020I TE 12.77 ... +.2 +2.1 +5.5/C InvOC2020Inv TE 12.76 +.01 +.2 +1.9 +5.3/C InvOC2020R b TE 12.72 +.01 +.2 +1.6 +4.8/D InvOC2025A m TG 15.12 ... +.1 +1.7 +5.5/D InvOC2025I TG 15.15 ... +.1 +2.0 +5.9/D InvOC2025Inv TG 15.14 ... +.1 +2.0 +5.7/D InvOC2025R b TG 15.09 ... +.1 +1.6 +5.2/E InvOC2030A m TH 13.22 -.01 +1.9 +5.9/E InvOC2030I TH 13.26 -.01 +2.2 +6.3/D InvOC2030Inv TH 13.26 ... +.1 +2.1 +6.1/D InvOC2030R b TH 13.21 ... +1.8 +5.6/E InvOC2035A m TI 16.58 -.01 -.1 +2.3 +6.3/E InvOC2035I TI 16.63 -.02 +2.5 +6.8/E InvOC2035Inv TI 16.60 -.01 -.1 +2.4 +6.6/E InvOC2035R b TI 16.56 -.01 -.1 +2.1 +6.0/E InvOC2040A m TJ 14.03 -.02 -.1 +2.6 +6.8/E InvOC2040I TJ 14.07 -.02 -.1 +2.9 +7.3/D InvOC2040Inv TJ 14.06 -.02 -.1 +2.8 +7.1/E InvOC2040R b TJ 14.01 -.02 -.1 +2.4 +6.6/E InvOC2045A m TK 17.66 -.02 -.2 +2.8 +7.4/E InvOC2045I TK 17.72 -.03 -.2 +3.1 +7.9/D InvOC2045Inv TK 17.69 -.03 -.2 +3.0 +7.6/E InvOC2045R b TK 17.64 -.03 -.2 +2.6 +7.1/E InvOC2050A m TN 14.43 -.02 -.2 +3.0 +7.8/D InvOC2050I TN 14.48 -.02 -.1 +3.2 +8.2/D InvOC2050Inv TN 14.45 -.03 -.2 +3.1 +8.0/D InvOC2050R b TN 14.41 -.03 -.3 +2.8 +7.5/E InvOC2055A m TL 15.45 -.03 -.3 +2.9 +7.9/E InvOC2055Inv TL 15.48 -.03 -.3 +3.1 +8.2/D InvOC:AgrInv AL 17.35 -.05 -.5 +2.6 +7.8/C InvOC:CnsrvInv CA 13.87 ... -.1 +1.4 +5.0/C InvOCInRetA m RI 13.48 +.01 +.2 +1.8 +4.8/A InvOCInRetI RI 13.48 +.01 +.3 +2.1 +5.3/A InvOCInRetInv RI 13.47 ... +.2 +1.9 +5.1/A InvOCInRetR b RI 13.46 +.01 +.2 +1.6 +4.6/B InvOCModInv MA 16.05 -.03 -.3 +2.0 +6.6/C InvOCVryAgrInv XM 18.95 -.06 -.6 +3.6 +9.2/B InvOCVryCsrvInv XY 12.08 +.02 +.4 +1.0 +3.9/B LgCoValInv LV 10.48 +.08 +2.4 +3.6 +8.1/D MidCpValA m MV 18.02 +.21 +2.7 +3.3 +10.8/B MidCpValC m MV 17.82 +.21 +2.6 +2.9 +9.9/B MidCpValI MV 18.08 +.22 +2.7 +3.7 +11.3/A MidCpValInv MV 18.06 +.21 +2.7 +3.5 +11.0/A MidCpValR b MV 17.97 +.21 +2.7 +3.2 +10.5/B MidCpValR6 MV 18.08 +.21 +2.7 +3.8 +11.4/A NTCoreEqPlusG LB 17.63 +.01 +.6 +7.1 +10.4/D NTDiversBdG CI 10.40 ... +.3 -1.4 +1.6/C NTEmMktsG EM 11.70 -.45 -6.2 -12.2 +10.0/A NTEqGrG LB 14.73 +.05 +1.3 +8.9 +11.7/B NTGrG LG 19.62 -.03 -.4 +13.4 +15.0/A NTHeritageG MG 15.26 ... -.3 +9.2 +8.7/D NTIntlGrG FG 12.21 -.17 -3.9 +.3 +5.6/C NTLgCoValG LV 11.89 +.09 +2.5 +4.1 +8.2/D NTMidCpValG MV 14.00 +.17 +2.8 +4.2 +11.6/A NTSmCoG SB 10.55 +.01 +1.0 +9.6 +10.5/D RlEsttI SR 28.74 +.83 +3.9 +3.5 +5.3/C RlEsttInv SR 28.66 +.82 +3.8 +3.3 +5.1/C SelInv LG 78.55 -.07 +.2 +12.1 +14.8/A ShrtDurInv CS 10.11 ... +.3 +.7 +1.3/B ShrtTrmGovtInv GS 9.42 ... +.2 +.2 +.2/D ShtDrInfPrBdInv IP 10.15 -.01 +.1 +.7 +1.4/D ShtDrInfPrBdR5 IP 10.23 ... +.2 +.9 +1.6/C SmCoInv SB 16.77 ... +.8 +9.0 +10.0/D SmCpGrA m SG 19.34 +.12 -.4 +16.2 +12.2/C SmCpGrI SG 20.44 +.12 -.3 +16.5 +12.7/C SmCpGrInv SG 19.99 +.12 -.3 +16.4 +12.5/C SmCpValA m SV 9.13 +.09 +.4 +5.8 +11.5/B SmCpValI SV 9.32 +.10 +.5 +6.2 +12.0/B SmCpValInv SV 9.23 +.10 +.4 +6.0 +11.7/B StrAlAgrsA m AL 8.59 -.02 -.3 +2.5 +7.5/C StrAlAgrsInv AL 8.53 -.02 -.4 +2.6 +7.7/C StrAlCnsrvA m CA 5.82 ... +1.3 +4.6/C StrAlCnsrvInv CA 5.83 ... +1.4 +4.8/C StrAlModA m MA 6.98 -.01 -.1 +2.0 +6.2/D StrAlModC m MA 6.89 ... -.1 +1.5 +5.4/E StrAlModI MA 7.00 -.01 -.3 +2.2 +6.7/C StrAlModInv MA 7.00 -.01 -.1 +2.1 +6.4/C SustEqInv LB 29.64 +.16 +1.5 +6.8 +12.2/B UltraA m LG 48.29 -.16 +.3 +16.0 +15.5/A UltraI LG 52.17 -.17 +.4 +16.3 +16.0/A UltraInv LG 50.45 -.17 +.4 +16.2 +15.8/A UtlsInv SU 17.81 +.54 +4.6 +5.3 +8.3/C ValA m LV 9.26 +.06 +2.4 +4.2 +9.4/C ValI LV 9.29 +.06 +2.4 +4.6 +9.9/B ValInv LV 9.27 +.06 +2.4 +4.5 +9.6/C ValR b LV 9.27 +.07 +2.5 +4.2 +9.1/C ZeroCoup2020Inv GI 103.20 +.03 +.2 -.4 +.7/B ZeroCoup2025Inv GL 97.18 +.23 -.1 -2.1 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.97 +.01 +.3 +.5 +5.1/B 2015TgtDtRtrA m TD 11.68 +.01 +.2 +.8 +5.5/B 2020TgtDtRtrA m TE 12.72 -.01 +1.3 +6.0/B 2025TgtDtRtrA m TG 13.66 -.04 -.4 +1.6 +6.9/B 2030TgtDtRtrA m TH 14.74 -.05 -.5 +2.2 +8.0/A 2035TgtDtRtrA m TI 15.27 -.08 -.8 +2.9 +9.0/A 2040TgtDtRtrA m TJ 15.67 -.09 -1.0 +3.1 +9.3/A 2045TgtDtRtrA m TK 15.93 -.10 -1.0 +3.2 +9.6/A 2050TgtDtRtrA m TN 15.62 -.09 -1.0 +3.4 +9.7/A AMCpA m LG 33.74 -.27 -.9 +9.8 +11.8/D AmrcnBalA m MA 27.70 -.01 +.4 +3.0 +8.9/A AmrcnHiIncA m HY 10.22 -.01 +1.0 +2.2 +5.8/B AmrcnMutA m LV 42.34 +.43 +1.8 +4.8 +10.8/B BdfAmrcA m CI 12.58 ... +.4 -1.1 +1.5/C CptWldGrIncA m WS 50.41 -.57 -2.1 -.3 +7.7/C CptlIncBldrA m IH 60.61 +.17 +.1 -1.9 +4.7/C CptlWldBdA m IB 19.34 -.01 -.7 -2.3 +1.9/C EuroPacGrA m FG 52.30 -1.10 -3.8 -4.3 +5.9/C FdmtlInvsA m LB 63.92 -.12 -.3 +4.1 +12.8/A GlbBalA m IH 31.72 -.27 -1.7 -1.2 +4.6/C GrfAmrcA m LG 54.65 -.65 -1.7 +10.3 +14.0/B RRDivAllCpVlN b LV 12.99 +.24 +2.9 +4.1 +9.5/C RRSmCpValI SB 14.29 +.09 +1.1 +8.2 +14.2/A TmsSqMidCpGrI MG 20.86 +.19 +.9 +10.5 +10.7/C TmsSqMidCpGrS MG 20.32 +.19 +.9 +10.4 +10.5/C TmsSqSmCpGrI SG 20.35 +.14 +1.1 +17.4 +12.8/C TmsSqSmCpGrS SG 19.83 +.13 +1.1 +17.3 +12.6/C TrilogyEMktsEqZ d EM 9.27 -.19 -5.2 -9.8 +10.8/A YackFocI d LB 22.17 +.12 +.6 +5.1 +12.5/B YackFocN d LB 22.18 +.12 +.5 +5.0 +12.3/B YacktmanI d LV 24.02 +.16 +1.0 +5.1 +11.0/AAQRDiversArbtrgI NE 9.43 -.01 -.1 +3.4 +4.3 DiversArbtrgN b NE 9.42 -.01 -.1 +3.3 +4.1 IntlEqI FB 10.18 -.17 -3.7 -7.6 +4.7 IntlMomStyleI FG 15.28 -.15 -3.2 -3.1 +3.5 LgCpMomStyleI LG 24.02 ... +.7 +11.2 +12.2 MgdFtsStratI 8.93 +.06 +2.8 -3.3 -4.2 MgdFtsStratN b 8.79 +.05 +2.7 -3.4 -4.4 MltStratAltI GY 8.21 -.03 -.5 -9.3 -.8 MltStratAltN b GY 8.15 -.03 -.6 -9.4 -1.1 RkBalCmdtsStrI BB 6.00 -.10 -2.4 -13.2 +2.0 RkParityI TV 9.54 -.06 -1.1 -3.1 +5.2 SmCpMomStyleI SG 26.63 -.09 +13.0 +11.9AberdeenGlbHiIncA b HY 8.89 -.01 -.1 -.4 +3.3/E GlbHiIncI HY 8.31 -.02 -.1 -.2 +3.4/E SelIntlEqA b FB 25.85 -.26 -1.3 -5.8 +5.8/A TotalRetBdI CI 12.55 -.03 -.4 -1.9 +1.8/BAbsolute StrategiesInstl GY 8.07 -.03 -2.4 -3.0/EAcadianEmMktsInv d EM 19.20 -.53 -5.0 -14.2 +6.7/CAccessCptCmntyInvmIns GI 8.69 -.01 +.1 -1.2 +.8/BAdvisorOneCLSGlbDiversEqN WS 18.44 -.04 -.6 -.8 +7.8/CAdvisory ResearchMLPEngyIncI d LP 8.76 -.05 +6.3 +5.2 -1.9/C MLPEngyInfrasI d LP 8.51 -.05 +6.1 +4.9 -3.1/DAegisVal SV 19.53 -.49 -3.8 -.7 +17.7/AAkreFocInstl d LG 37.48 +.38 +.6 +13.4 +15.3/A FocRetail m LG 36.71 +.38 +.6 +13.3 +15.0/AAl FrankInv m LV 26.11 +.24 +2.4 +5.3 +10.4/BAlgerCptlApprecA m LG 27.93 -.12 -.9 +13.2 +13.6/C CptlApprecC m LG 22.08 -.10 -.9 +12.7 +12.7/C CptlApprecI2 LG 93.87 -.40 -.7 +13.6 +13.7/B CptlApprecInsI LG 36.76 -.16 -.8 +13.4 +13.7/B IntlFocA m FG 15.96 -.23 -5.2 -6.4 +2.4/E LgCpGrI2 LG 73.49 -.39 -1.3 +19.3 +12.8/C MidCpGrA m MG 15.37 +.02 -.6 +12.3 +10.4/C MidCpGrI2 MG 28.06 +.04 -.6 +12.2 +10.5/C MidCpGrInstlI MG 32.87 +.05 -.8 +12.0 +10.6/C SmCpGrA m SG 10.28 +.05 -.2 +21.9 +14.6/B SmCpGrI2 SG 29.36 +.13 -.4 +21.6 +14.8/A SmCpGrInstlI SG 24.36 +.12 -.7 +20.2 +14.6/B SpectraA m LG 23.39 -.12 -.9 +13.7 +13.7/BAllianzGIFocedGrA m LG 59.16 -.22 +.1 +11.9 +14.2/B FocedGrC m LG 40.98 -.16 +11.4 +13.3/C HlthSciA m SH 35.26 +.31 +1.8 +11.0 +3.5/C NFJDivValA m LV 15.45 +.13 +2.5 +3.0 +8.5/D NFJDivValC m LV 15.60 +.12 +2.4 +2.5 +7.7/E NFJDivValInstl LV 15.58 +.13 +2.5 +3.3 +8.9/D NFJIntlValA m FV 18.28 -.19 -2.0 -6.4 -1.4/E NFJLgCapValA m LV 27.58 +.23 +2.9 +3.4 +10.3/B NFJMidCapValA m MV 31.28 +.26 +2.1 -.1 +11.4/A NFJMidCapValC m MV 25.60 +.21 +2.0 -.6 +10.6/B NFJMidCapValIns MV 33.47 +.28 +2.1 +.1 +11.8/A NFJSmCpValA m SV 22.43 +.14 +1.7 +3.5 +8.8/E NFJSmCpValAdmin b SV 22.37 +.15 +1.7 +3.6 +9.0/E NFJSmCpValC m SV 19.91 +.12 +1.6 +3.0 +8.0/E NFJSmCpValInstl SV 25.15 +.16 +1.7 +3.7 +9.2/D TechA m ST 74.85 -.70 -1.8 +22.2 +23.2/B TechC m ST 57.77 -.55 -1.9 +21.6 +22.3/B TechInstl ST 84.09 -.79 -1.8 +22.5 +23.6/BAlpineDynDivInstl x WS 4.07 -.03 -.2 +1.0 +7.8/C IntlRlEsttEqIns GR 22.25 -.25 -2.5 -7.5 +3.5/D RltyIncGrIns SR 22.85 +.69 +3.8 +1.9 +6.4/B UltShrtMnIncIns MS 10.04 ... +.1 +.9 +.9/CAmanaMutGrInv b LG 38.84 +.32 +3.0 +11.1 +14.4/B MutIncInv b LB 52.13 +.66 +3.7 +2.5 +10.3/DAmerican BeaconBrdGwyLgCpVlIns LV 29.36 +.09 +1.2 +2.8 +9.8/C BrdgwyLgCpGrIns LG 33.26 -.05 -.7 +11.3 +12.4/C IntlEqInstl FV 19.79 -.16 -2.2 -5.2 +3.1/C IntlEqInv FV 19.60 -.16 -2.2 -5.4 +2.7/C LgCpValAdv b LV 27.50 +.09 +1.1 +2.8 +8.8/D LgCpValInstl LV 30.07 +.10 +1.1 +3.2 +9.3/C LgCpValInv LV 27.89 +.10 +1.1 +3.0 +8.9/D MidCpValInv MV 17.33 +.18 +.5 -1.4 +8.1/C SmCpValAdv b SV 27.84 +.13 +.6 +6.7 +11.0/C SmCpValInstl SV 29.36 +.15 +.7 +7.1 +11.6/B SmCpValInv SV 28.23 +.14 +.6 +6.9 +11.2/BAmerican CenturyAdpteEqInv LB 12.82 +.15 +.9 +9.0 +12.1/B AllCpGrInv LG 36.97 -.08 -.3 +11.9 +12.1/D BalInv MA 19.54 +.05 +.8 +4.4 +7.3/B CAHYMuniI MC 10.53 +.01 +.1 +1.0 +4.6/A CAHYMuniInv MC 10.53 +.01 +.1 +.8 +4.3/A CAInTFBdBdI MF 11.71 +.01 +.1 +.1 +2.3/B CAInTFBdBdInv MF 11.71 +.01 +.1 +2.1/C CorEqPlusInv LB 16.26 ... +.5 +6.2 +9.9/D CorPlusInv CI 10.45 ... +.1 -1.4 +2.0/B CptlValInv LV 9.05 +.08 +2.6 +3.3 +8.3/D DiscpGrInv LG 25.27 +.06 +.8 +10.9 +13.0/C DiversBdA m CI 10.41 -.01 +.1 -2.0 +1.0/E DiversBdI CI 10.41 ... +.2 -1.6 +1.5/D DiversBdInv CI 10.41 ... +.2 -1.8 +1.3/D EmMktsA m EM 10.30 -.38 -6.0 -12.9 +8.9/B EmMktsI EM 10.96 -.41 -6.0 -12.7 +9.4/A EmMktsInv EM 10.68 -.40 -6.1 -12.8 +9.1/A EqGrA m LB 34.96 +.12 +1.2 +8.3 +11.2/C EqGrI LB 35.06 +.13 +1.3 +8.6 +11.7/B EqGrInv LB 35.02 +.13 +1.3 +8.5 +11.5/C EqIncA m LV 9.11 +.08 +2.5 +3.1 +11.6/A EqIncC m LV 9.10 +.08 +2.4 +2.6 +10.7/B EqIncI LV 9.13 +.09 +2.6 +3.4 +12.1/A EqIncInv LV 9.12 +.09 +2.5 +3.3 +11.8/A EqIncR b LV 9.08 +.09 +2.5 +3.0 +11.3/A EqIncR6 LV 9.14 +.09 +2.6 +3.5 +12.3/A GlbGoldInv SP 7.19 -.69 -14.0 -17.8 +8.5/A GlbGrInv WS 12.92 -.10 -2.1 +6.1 +8.6/B GovtBdInv GI 10.68 ... +.1 -.9 +.7/B GovtBdR5 GI 10.68 ... +.1 -.7 +.9/B GrA m LG 35.79 -.06 -.4 +12.4 +14.2/B GrI LG 37.63 -.06 -.4 +12.7 +14.7/A GrInv LG 36.95 -.07 -.4 +12.6 +14.5/B GrR b LG 34.96 -.07 -.4 +12.2 +13.9/B GrR6 LG 37.62 -.06 -.3 +12.8 +14.9/A HYInv HY 5.59 ... +.8 +1.0 +5.0/C HYMuniI HM 9.66 ... +.1 +2.0 +5.2/B HYMuniInv HM 9.66 ... +.1 +1.9 +5.0/B HeritageA m MG 22.54 ... -.4 +8.3 +7.8/E HeritageI MG 25.94 +.01 -.4 +8.7 +8.3/D HeritageInv MG 24.40 ... -.4 +8.5 +8.1/E IncandGrA m LV 41.58 +.38 +2.1 +6.7 +11.8/A IncandGrI LV 41.72 +.38 +2.1 +7.0 +12.3/A IncandGrInv LV 41.66 +.38 +2.1 +6.9 +12.1/A InflAdjBdA m IP 11.35 -.01 -.2 -.9 +1.5/C InflAdjBdInv IP 11.38 -.01 -.2 -.7 +1.8/C InflAdjBdR5 IP 11.37 -.01 -.2 -.6 +2.0/B IntTrmTxFrBdI MI 11.18 +.01 +.1 +.3 +2.4/B IntTrmTxFrBdInv MI 11.17 ... +.1 +2.1/C ABAllMktRlRet1 b IH 8.72 -.06 -1.0 -1.5 +4.3/D AllMktTRA m MA 14.68 -.01 -.5 -1.0 +3.8/E AllMktTRAdv MA 14.79 -.01 -.5 -.9 +4.1/E BdInflStrat1 b IP 10.53 -.02 +.1 +.1 +2.7/A CncntrGrAdv LG 37.84 +.17 +1.6 +11.1 +10.9/D CnsrvWlthStratA m CA 12.07 -.03 -.8 -.8 +3.0 CorOppsA m LG 21.93 +.07 +1.7 +8.2 +12.5/C DiscvGrA m MG 12.80 +.01 -1.2 +17.9 +14.1/A DiscvGrAdv MG 13.67 +.01 -1.2 +18.0 +14.3/A DiscvValA m SV 23.80 +.13 +.5 +4.5 +10.9/C DiscvValAdv SV 24.39 +.13 +.5 +4.7 +11.2/B DiscvValI SV 23.65 +.12 +.5 +4.6 +11.1/C DiscvValR b SV 23.07 +.12 +.4 +4.2 +10.4/C DiscvValZ SV 23.64 +.13 +.6 +4.7 +11.2/B DiversMunicipal MS 14.16 +.01 +.3 +1.5/A EmMkts EM 28.45 -1.24 -6.2 -12.6 +6.3/D EqIncA m LV 29.80 +.33 +2.4 +4.0 +9.1/C EqIncAdv LV 30.10 +.34 +2.5 +4.2 +9.4/C EqIncC m LV 29.38 +.33 +2.3 +3.6 +8.3/D GlbBdA m IB 8.23 -.02 -.2 -.6 +2.6/B GlbBdAdv IB 8.23 -.01 -.3 +2.8/B GlbBdC m IB 8.26 -.01 -.2 -1.1 +1.8/D GlbBdI IB 8.22 -.02 -.1 -.4 +2.8/B GlbBdR b IB 8.23 -.01 -.1 -.8 +2.2/C GlbRkAllcA m TV 16.14 -.11 -.5 -1.7 +4.1/D GlbRlEstInvmIII GR 11.22 +.17 +1.4 +2.8 +6.0/A GrA m LG 84.65 -.07 -.4 +15.4 +15.8/A HiIncA m HY 8.35 -.04 -.2 -1.5 +5.5/B HiIncAdv HY 8.36 -.04 -.2 -1.3 +5.8/B HiIncC m HY 8.44 -.05 -.4 -2.1 +4.6/D HiIncI HY 8.36 -.04 -.2 -1.4 +5.8/B HiIncK b HY 8.35 -.04 -.2 -1.5 +5.4/B HiIncR b HY 8.34 -.05 -.3 -1.8 +5.1/C HiIncZ HY 8.36 -.04 -.2 -1.3 +5.8/B IntermBdA m CI 10.85 -.01 +.2 -.7 +2.1/B IntermBdAdv CI 10.85 -.02 +.1 -.6 +2.3/A IntermCAMuniA m SS 14.09 ... +.4 +1.3/B IntermNYMuniA m SS 13.79 ... -.1 +.1 +1.4/B Intl FB 17.56 -.16 -2.4 -4.8 +4.7/B IntlValA m FV 13.66 -.18 -2.1 -8.1 +2.7/C IntrmDvrsMnA m MS 14.17 +.01 +.1 +1.2/B LgCpGrA m LG 53.65 -.05 -.9 +12.3 +15.1/A LgCpGrAdv LG 58.36 -.05 -.9 +12.5 +15.4/A LgCpGrC m LG 40.42 -.05 -1.0 +11.8 +14.2/B LgCpGrI LG 58.06 -.05 -.9 +12.5 +15.4/A LgCpGrK b LG 54.57 -.05 -.9 +12.2 +15.0/A LtdDurHiIncAdv HY 10.21 ... +.7 +1.4 +4.2/D MuniBdInfStr1 b MS 10.18 +.01 -.2 +1.0 +2.6/A MuniBdInfStr2 MS 10.18 ... -.2 +1.0 +2.7/A MuniBdInfStrA m MS 10.22 +.01 -.2 +.9 +2.5/A MuniBdInfStrAdv MS 10.23 +.01 -.1 +1.2 +2.7/A MuniIncCAA m MF 11.03 ... +.2 +2.5/B MuniIncCAAdv MF 11.03 ... +.4 +2.8/A MuniIncIIArznA m SI 10.97 +.01 +.3 +2.9/A MuniIncIIMAA m MT 11.05 +.01 -.1 -.3 +2.1/B MuniIncIINJA m MJ 9.62 ... +.1+3.2/C MuniIncIIOhioA m MO 9.83 +.01 +.1 +2.7/A MuniIncIIPEA m MP 10.33 +.01 -.1 +2.7/B MuniIncIIVIA m SI 10.96 ... +2.5/A MuniIncNYA m MN 9.79 +.01 -.2 -.3 +2.5/B MuniIncNYAdv MN 9.79 ... -.1 -.1 +2.8/A MuniIncNtnA m MI 10.12 +.01 -.1 -.1 +2.8/A MuniIncNtnAdv MI 10.12 +.01 +3.1/A MuniIncNtnC m MI 10.11 +.01 -.6 +2.1/C ReltvValA m LV 6.16 +.04 +3.2 +5.7 +11.1/A ReltvValAdv LV 6.21 +.03 +3.0 +5.6 +11.4/A SelUSEqAdv LB 17.93 +.06 +1.1 +7.0 +11.6/B SelUSLSA m LO 13.26 +.04 +.7 +5.2 +6.3/A SelUSLSAdv LO 13.47 +.04 +.7 +5.3 +6.6/A SelUSLSC m LO 12.67 +.03 +.6 +4.6 +5.5/B ShortDurPlus CS 11.56 -.01 +.1 +.3 +.6/D SmCpGrA m SG 62.28 +.08 -1.4 +20.8 +16.5/A SmCpGrI SG 67.49 +.10 -1.4 +21.0 +16.8/A SstnlGlbThtcA m WS 119.38 -.65 -.2 +1.7 +11.3/A SstnlGlbThtcAdv WS 126.48 -.68 -.1 +1.9 +11.6/A SustIntlThtcA m FG 18.24 -.21 -3.1 -6.5 +3.9/E TxMgWtAprStrAdv WS 16.55 -.02 -.5 +2.3 +8.2/C TxMgdIntl FB 17.56 -.16 -2.4 -4.8 +4.7/B ValAdv LV 16.01 +.05 -.1 -.9 +5.1/E WlthApprStrA m WS 16.69 -.02 -.5 +2.1 +7.6/C WlthApprStrAdv WS 16.67 -.01 -.4 +2.3 +7.9/CAC AlternativesMktNetrlValInv NE 10.30 +.10 +.9 -1.6 +1.4/CAIGActvAllcA f MA 17.99 +.03 +.6 +2.2 +6.6/C FlexCrdtA m HY 3.38 -.01 +.5+1.7 +4.3/D FocedDivStrB m LV 18.51 +.33 +3.2 +.5 +9.7/C FocedDivStrC m LV 18.50 +.33 +3.2 +.5 +9.7/C MltAstAllcA f MA 18.67 +.05 +.7 +1.7 +6.4/C SrFltngRtA m BL 8.10 ... +.7+2.7 +4.4/B SrFltngRtC m BL 8.09 ... +.5+2.3 +4.0/C StrBdA m MU 3.31 -.01 -.3 -2.4 +2.9/D StrValA m LV 31.91 +.34 +1.2 +1.2 +8.2/D USGvtSecA m GI 8.91 ... +.1-.8 -.6/EALPSRdRcksLtdPrEI d SW 7.27 -.03 -1.2 +8.3/DAMGCHEqPtnrsBalN b MA 18.04 +.06 +1.0 +6.4 +7.9/A GWKCorBdI CI 9.85 ... +.3-1.6 +1.6/C GWKMnBdI MI 11.47 +.02 +.1 -.6 +2.1/C GWKMnEnhYiI HM 9.84 +.02 +.1 +4.7/C GWKSmCpCorI SG 30.54 +.24 -.9 +7.5 +12.9/C MgrsAmIntrGvS GI 10.37 -.02 +.2 -1.3 +.7/B MgrsAmShrtDrGvS UB 9.44 ... +.1 +.6 +.7/E MgrsBrAdvsMCGrN MG 12.61 -.12 +2.1 +6.9 +6.3/E MgrsBrBlueS LG 53.01 -.47 -.8 +10.7 +12.3/D MgrsBrwineS MG 52.81 -.39 +1.3 +13.2 +11.0/C MgrsCaEmergCoI SG 67.39 +.32 +1.2 +15.4 +19.3/A MgrsCaMidCpN b MG 32.16 +.12 +1.5 +6.3 +9.7/D MgrsCeRlEsttS SR 10.77 +.33 +4.2 +4.5 +6.3/B MgrsDblCrPlsBdI CI 10.40 +.01 +.1 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.40 +.01 +.1 -.8 +2.1 MgrsEmergOppsS SG 54.06 +.09 +1.0 +17.8 +15.3/A MgrsFrpntMdCpI MV 42.40 -.14 -1.6 -3.2 +8.3/C MgrsFrpntMdCpN b MV 41.28 -.13 -1.7 -3.3 +8.0/D MgrsLmsSylsBdS CI 26.28 +.02 +.5 -.8 +3.2/A MgrsMntCldGrI LG 21.39 +.15 +.4 +8.5 +8.7/E MgrsMntCldGrN b LG 21.29 +.15 +.4 +8.4 +8.5/E MgrsSkylnSpcEqS d SB 45.75 +.21 -.1 +4.0 +8.0/E MgrsSpecialEqS SG 141.88 +.55 +.2+18.8 +13.7/B RRDivAllCpVlI LV 12.98 +.24 +2.9 +4.2 +9.8/B Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, August 18, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 73

HiIncMuniBdA m HM 15.81 +.02 +.2 +1.3 +4.7/B IncAmrcA m AL 23.23 +.10 +.9 +.8 +7.6/C IntlGrIncA m FB 32.55 -.71 -3.2 -5.5 +3.6/C IntrmBdfAmrA m CS 13.14 -.01 +.4 -.3 +.6/D InvCAmrcA m LB 41.33 +.04 +4.5 +11.3/C LtdTrmTEBdA m MS 15.52 ... +.4 +1.3/B MortgA m GI 9.84 ... +.3 -.8 +1.1/A NewWldA m EM 63.23 -1.69 -4.5 -5.5 +7.5/C NwPrspctvA m WS 45.54 -.52 -1.8 +5.5 +10.8/A STBdAmrcA m CS 9.81 ... +.4 +.2 +.6/D ShrtTrmTEBdA m MS 10.04 ... +.6 +.8/C SmCpWldA m SW 58.84 -.46 -1.5 +5.4 +9.9/C TheNewEcoA m LG 47.88 -.88 -3.6 +7.3 +11.9/D TxExBdA m MI 12.81 +.01 +2.7/B TxExmptFdofCAA m MC 17.44 +.02 +.1 +2.7/C TxExofNewYorkA m MY 10.61 +.01 -.3 +2.4/C USGovtSecA m GI 13.37 -.02 +.2 -1.1 +.5/C WAMtInvsA m LV 46.05 +.29 +1.0 +5.1 +12.4/AAmerican IndependancKansasTxExBdIns SI 10.67 +.01 -.1 +1.7/C USInflProtInstl IP 10.53 -.02 -.2 -.3 +1.7/CAncoraThlnSmlMdI d SB 16.71 +.19 +.7 +7.5 +10.8/CAngel OakMltStratIncAs m MU 11.18 ... +.2 +2.1 +3.4 MltStratIncIns MU 11.16 ... +.2 +2.2 +3.6AquilaCHTFKTA m SI 10.48 +.01 -.1 +1.7/B HawaiianTxFrA m SI 11.13 ... -.1 -.1 +1.2/D NATFIncA m SI 10.54 ... -.1 -.4 +2.2/A TxFrForUtahA m SI 10.18 +.01 -.3 +2.0/A TxFrofArizonaA m SI 10.45 ... -.1 -.3 +1.9/B TxFrofColoradoA m SI 10.31 +.01 -.2 +1.4/D TxFrofOregonA m SI 10.80 +.01 -.4 +1.3/DArbitrageInstl NE 13.03 -.01 -.2 -.5 +2.2 R b NE 12.64 -.01 -.2 -.6 +1.9ArielApprecInv b MV 48.94 +.46 +.2 +2.2 +7.2/D Inv b MV 73.25 +.28 -.4 +4.7 +9.9/BAristotleSaulGlbOppsI d IH 13.37 -.09 -2.1 +.6 +8.6/AArtisanGlbOppsInstl WS 27.17 -.29 -1.6 +4.6 +12.2/A GlbOppsInv WS 26.86 -.29 -1.6 +4.4 +11.9/A GlbValueInv WS 17.93 -.04 -.2 -1.3 +8.1/C IntlInstl FG 32.59 -.21 -3.0 -2.7 +3.4/E IntlInv FG 32.39 -.20 -3.0 -2.8 +3.2/E IntlSmCpInv FR 22.82 -.24 -3.0 -1.2 +5.5/E IntlValueInstl FB 36.49 -.34 -1.2 -5.8 +5.9/A IntlValueInv FB 36.32 -.35 -1.3 -6.0 +5.7/A MidCpInstl MG 46.55 -.04 -.3 +12.2 +8.4/D MidCpInv MG 42.69 -.05 -.3 +12.0 +8.1/E MidCpValueInv MV 23.62 +.06 +1.4 +3.9 +9.1/C SmCpInvs SG 37.26 +.02 +.5 +22.0 +14.8/A ValInstl LV 14.85 -.04 +.6 +2.3 +12.1/A ValInv LV 14.87 -.04 +.6 +2.1 +11.9/AAshmoreEmMktsTtlRetIns EB 7.50 -.03 -2.3 -6.8 +5.8AuxierFocInv d LV 23.47 +.22 +2.3 +5.2 +8.9/CAve MariaValue MB 22.43 +.04 +.6 +7.4 +7.8/DBBHCorelN d LB 21.24 +.11 +1.1 +1.8 +7.9/E LtdDurN UB 10.18 +.01 +.3 +1.4 +2.0/ABMODivIncI LV 15.26 +.25 +4.2 +7.7 +13.5/A IntermTxFrI MI 11.13 ... +.3 +2.5/B IntermTxFrY MI 11.14 +.01 +.3 +2.3/B LgCpGrI LG 20.55 +.14 +2.4 +13.6 +15.6/A LgCpValI LV 16.46 +.20 +2.9 +2.4 +9.4/C LowVolEqI LV 15.68 +.33 +3.2 +7.0 +8.9/D MidCpGrI MG 18.12 +.06 +1.7 +12.5 +9.6/D MidCpValI MV 12.47 +.11 +1.2 +.2 +8.1/C ShrtTrmIncAdvI CS 9.28 ... +.2 +.6 +1.5/B ShrtTxFrI MS 10.15 ... +.9 +1.3/B SmCpGrI SG 21.52 +.09 +.8 +15.5 +9.6/E TCHCorPlusBdI CI 11.41 -.01 +.4 -.9 +2.9/A TCHCorpIncI TW 12.79 -.02 +.5 -1.0 +4.8/A TCHCorpIncY TW 12.81 -.01 +.6 -1.0 +4.6/A UltraShrtTxFrI MS 10.07 ... +.1 +.9 +1.0/BBNY MellonAsstAllcM MA 12.93 -.03 +.2 +3.2 +7.4 BdM CI 12.35 +.02 +.4 -1.1 +1.8/C EmMktsM EM 10.38 -.40 -5.7 -13.4 +8.5/B IncStkM LV 9.71 +.11 +2.9 +4.9 +11.2/A IntermBdM CS 12.27 +.01 +.4 -.2 +1.3/C IntlApprecM FB 13.85 -.06 -2.0 -4.0 +3.8/C IntlM FB 13.19 -.19 -2.4 -4.7 +4.1/C LgCpStkM LB 6.44 +.03 +1.1 +7.0 +10.9/C MAIntrmMnBdM MT 12.41 ... -.1 -.1 +1.9/B MdCpMltStratM MG 18.79 +.07 +.3 +8.5 +10.2/C NYIntrmTEBdM MN 10.92 +.01 -.1 +2.1/B NtnIntrmMnBdM MI 13.30 +.01 -.1 +2.2/C NtnSTMnBdM MS 12.71 ... +.7 +.7/D PEIntrmMnBdM MP 11.95 ... +.3 +2.2/C STUSGovtSecM GS 11.52 ... +.2 +.1 +.2/D SmCpMltStratM SG 22.39 +.02 -1.3 +11.6 +13.0/CBairdAggrgateBdInstl CI 10.58 ... +.3 -1.1 +2.0/B CorPlusBdInstl CI 10.92 ... +.4 -1.0 +2.5/A IntermBdInstl CI 10.80 ... +.4 -.6 +1.6/C QlInTrmMnBdIns MI 11.38 ... -.1 +.1 +1.4/E ShrtTrmBdInstl CS 9.58 +.01 +.4 +.5 +1.4/BBaronAsstInstl MG 81.95 +.35 +.4 +16.3 +14.0/A AsstRetail b MG 79.13 +.34 +.3 +16.1 +13.7/A DiscvInstl SG 22.72 -.11 +1.9 +24.2 +20.6/A DiscvRetail b SG 22.48 -.12 +1.9 +23.9 +20.3/A EmMktsInstl EM 13.39 -.39 -5.5 -12.9 +6.7/C EmMktsRetail b EM 13.34 -.38 -5.5 -13.0 +6.4/D FifthAvenuGrIns LG 30.46 -.38 -3.0 +17.6 +16.6/A FifthAvenuGrRtl b LG 29.89 -.38 -3.0 +17.4 +16.3/A FocedGrInstl MG 18.75 -.06 +1.2 +19.7 +13.2/B GrInstl MG 82.29 +1.25 +2.2 +18.3 +14.0/A GrRetail b MG 79.93 +1.21 +2.2 +18.1 +13.7/A IntlGrInstl FG 23.40 -.43 -4.2 -3.3 +8.5/A OppInstl MG 21.93 -.30 -1.7 +24.6 +17.1/A OppRetail b MG 21.15 -.29 -1.8 +24.4 +16.8/A PtnrsInstl MG 60.16 -.59 -.1 +21.0 +15.0/A PtnrsRetail b MG 58.88 -.58 -.1 +20.8 +14.7/A RlEsttInstl SR 28.35 +.24 -3.1 -5.5 +4.7/D RlEsttRetail b SR 27.91 +.23 -3.1 -5.6 +4.4/D SmCpInstl SG 33.78 +.31 +.1 +15.1 +13.7/B SmCpRetail b SG 32.57 +.30 +.1 +14.9 +13.4/BBeckerValEqRetail d LV 19.88 +.09 +.5 +2.0 +9.7/CBerkshireFoc d ST 27.26 -.15 -3.1 +27.0 +20.3/CBernsteinCaliforniaM