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, September 22, 2018 VOL. 73 | NO. 48 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 Armando Novelli FRONT SECTION OUR TOWN SECTION IN THIS EDITION DEATHSLEGALS .................................11A LOTTERY ..................................2A OBITUARIES ............................4A POLICE BEAT .................1011A SPORTS ...........................1213A WEATHER ................................2A CLASSIFIEDS ..............2428B COMICS/PUZZLES .....2931B OPINION ..............................5B RELIGION ............................6B VENUE ..................................3B LETS GOGerrie M. Geerdes Betty Jean Neyedly Douglas J. Wynn By BOB MUDGESENIOR WRITERIn the aftermath of Hurricane Irma last year, Sarasota County of“cials pledged there would be a shelter in the Venice area before the next hurricane season. In fact, County Commissioner Nancy Detert said it would have two, with Garden Elementary and Venice Middle, both on Center Road, being the likely choices. The county is already recapping what we did right and what needs improvement and we all agree that next time we will have shelters in Venice,Ž she said. But the one-year anniversary of Irma has come and gone and residents of the Venice area “nd themselves in the same situation they were in before the storm „ shelterless. And it appears theyre going to stay that way for several more years.BackgroundAs Irma approached, Mayor John Holic ordered the Venice Community Center opened as a shelter over the countys objections. Several hundred people took refuge there. Afterward, county emergency management of“cials told the city that in the future the Center would be used as a rally point, for transportation to a shelter, but not as a shelter itself. State law puts counties in charge of such emergency preparation matters. And indeed, the Center is no longer on the list of shelters on the county website, though it was last year as Irma approached. So was Taylor Ranch Elementary School, which is also just a rally point now, as is Garden Elementary.Schools not suitableThe website currently lists 11 shelters „ seven at schools in Sarasota and four at schools in North Port. Theres no shelter in Englewood or in all of Charlotte County. But none of the schools in the Venice area are suitable as a shelter, said Ed McCrane, Sarasota County Emergency Management chief. Theyre too old, not properly constructed, in a ”ood zone or a combination thereof. The SKY Family YMCA was approached about serving as a shelter and declined, he said. YMCA CEO Pat Ryan said two things preclude his organization from operating as a public shelter. First, it has a contract with the Sarasota County Sheriffs Of“ce to function as its South County command center and wouldnt be able to handle both roles. Second, as a major child care provider, it remains open as long as Venice hurricane shelter years awayCounty originally planned to have one ready by now FILE PHOTOOver Sarasota Countys objections, the city of Venice opened the Venice Community Center as a shelter during Hurricane Irma last September. The county has said that wont be allowed again, but it has no current plans for a Venice-area shelter. By STEVE REILLYSTAFF WRITERSadly, dead “sh and other marine life continue to wash up along the Gulf shores of local barrier islands due to the toxic red tide algae. But what was unusual Thursday morning was a dead 4-foot alligator discovered along the Gulf shoreline of Don Pedro Island, just off Englewood. Last week, it was jack crevalle that littered the beach along with tens of thousands of bait “sh,Ž said Jack W. Foard, a sea turtle nesting patrol volunteer. He and wife Desir are “rst-year volunteers patrolling Don Pedro Island and came upon the dead gator. That was quite a surprise,Ž Jack said of the alligator in a telephone interview with the Sun on Thursday. Its crabs washing up by the thousands, all kinds and sizes, and the surf was full of dying crustaceans still “ghting for life,Ž he said, describing what else had washed up Thursday. Foard, a retired physician assistant, said he believes the alligator may have died eight to 12 hours before it was found. He looked like he crawled onto the beach to die.Ž Within the last two weeks, the couple also came across a dead gar, an unusual “sh species to be found among the typical marine life that succumb to red tide toxins. The red tide algae is natural to Gulf waters, but when cell First gator death from red tide?Dead reptile found on shore PHOTOS PROVIDED BY JACK W. FOARDEnglewood resident Jack Foard snapped this photo of a dead 4-foot alligator he saw while on turtle patrol on Don Pedro Island beach on Thursday morning. The reptile was among many species of crabs that had died, apparent victims of red tide. Englewood turtle patrol member Jack Foard took a photo of several kinds of crabs on Don Pedro Island beach on Thursday. The crabs may have died from toxins associated with red tide. CONTACT THE FWCFor more information about red tide, alligators or sea turtles, visit myfwc.com. By AUDREY BLACKWELLASSISTANT FEATURES EDITORAngry that red tide is giving her bronchitis-like symptoms and literally stinking up her life, Ellen Ostroth decided to do something about it. While she cant come up with a cure for red tide herself, she is “nding comfort through creativity. She and her husband, Thane, have repurposed old T-shirts by emblazoning them with words that show the world what they stand for, things like: Vote No Red TideŽ and Just say No to Red Tide.Ž Thats not all. She has made up car window Red tide shirts now around PHOTO BY ELLEN OSTROTHRepurposed T-shirts on display. By GREG GILESNEWS EDITORA Venice resident made a “nal plea this week before the City Council as it took its “nal vote on the city budget: Put the “re department funding debate to rest once and for all by letting voters decide the issue of whether to consolidate “re services with Sarasota County. Every time we hear that siren, (it costs) $3,000,Ž claimed Bay Indies resident Mike Rafferty. We are paying too much for these services. Let the voters decide on how to fund “re services.Ž Its clear council is split on this issue, and its equally clear we all need to be educated on the pros and cons of consolidation. Its too late for a referendum this year. But groundwork needs to be considered now to rationally consider and quantify speci“cs for such a solution,Ž he said. Council didnt take action on Raffertys request, but their comments on the Fire dept. consolidation idea backGATOR | 3A SHELTER | 5A FIRE | 5A SHIRTS | 6A adno=3613809-1

PAGE 2

2 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018ALMANAC Florida Lotterywww.flalottery.com VENICE OUTLOOKABC 7 WEATHERSUNDAYHigh Low92 73 SATURDAYHigh Low92 74 MONDAYHigh Low92 74 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 7:26 p.m. Tomorrows sunrise 7:19 a.m.Moonrise/setMoonrise 6:20 p.m. Moonset 5:53 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 22 11:08a 12:02 6:22 5:23 SUN 23 11:48a 12:17 6:49 6:00 MON 24 12:25 12:30 7:14 6:34 TUE 25 1:03 12:43 7:37 7:09 WED 26 1:42 12:59 8:01 7:45 *STRONG TIDE a „ a.m. p „p.m. PICK 2Sept. 20N .....................................2-8 Sept. 20D .....................................7-4 Sept. 19N .....................................1-8 Sept. 19D .....................................9-6 Sept. 18N .....................................5-2 Sept. 18D .....................................7-4 D-Day, N-Night PICK 3Sept. 20N ..................................6-6-1 Sept. 20D ..................................0-6-0 Sept. 19N ..................................9-9-0 Sept. 19D ..................................7-0-9 Sept. 18N ..................................7-1-3 Sept. 18D ..................................3-9-2 D-Day, N-Night PICK 4Sept. 20N ..............................3-7-6-6 Sept. 20D ..............................2-4-2-4 Sept. 19N ..............................1-1-3-3 Sept. 19D ..............................0-4-4-7 Sept. 18N ..............................4-0-6-6 Sept. 18D ..............................0-9-5-6 D-Day, N-Night PICK 5Sept. 20N ...........................6-3-7-0-2 Sept. 20D ...........................6-6-3-2-7 Sept. 19N ...........................0-1-2-8-7 Sept. 19D ...........................2-6-9-4-5 Sept. 18N ...........................3-7-0-5-4 Sept. 18D ...........................4-1-9-5-3 D-Day, N-Night FANTASY 5Sept. 20 .......................................Late Sept. 19 ......................5-17-18-23-25 Sept. 18 ........................3-6-18-23-27PAYOFF FOR SEPT. 193 5-digit winners .............$64,273.23 304 4-digit winners ...................$102 9,174 3-digit winners ....................$9 CASH FOR LIFESept. 20 ....................26-32-47-49-51 Cash Ball ..........................................2 € € € Sept. 17 ....................12-13-26-43-54 Cash Ball ..........................................3PAYOFF FOR SEPT. 200 5-5 CB ......................$1,000/Day 0 5-5 ..........................$1,000/Week 2 4-5 CB ..............................$2,500 5 4-5 ......................................$500 LUCKY MONEYSept. 18 ..........................18-19-27-40 Lucky Ball .......................................16 € € € Sept. 14 ...........................3-17-22-29 Lucky Ball .......................................16PAYOFF FOR SEPT. 180 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$7,526.50 48 3-of-4 LB ..........................$685.50 724 3-of-4 .............................$134.50 LOTTOSept. 19 .................5-14-17-21-23-53 Sept. 15 ...................4-5-35-40-46-53 Sept. 12 .................4-16-31-33-46-50PAYOFF FOR SEPT. 191 6-digit winners ...............$5 million 14 5-digit winners ..................$5,085 982 4-digit winners .....................$57ESTIMATED JACKPOT $2 million POWERBALLSept. 19 ......................4-39-48-50-51 Powerball .......................................11 € € € Sept. 15 ......................2-18-19-24-34 Powerball .........................................3PAYOFF FOR SEPT. 190 5-5 + PB .....................$163 Million 0 5-5 ..................................$1 Million 3 4-5 + PB ............................$50,000 21 4-5 ........................................$100ESTIMATED JACKPOT $178 million MEGA MILLIONSSept. 18 ....................31-32-43-63-68 Mega ball .......................................17 € € € Sept. 14 ....................23-30-40-43-66 Mega ball .......................................13PAYOFF FOR SEPT. 180 5 of 5 + MB .................$252 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 20 4 of 5 .....................................$500ESTIMATED JACKPOT $275 millionBy ALEXANDRA HERRERASTAFF WRITERVenice resident Vanessa Nichols used a recent School Board meeting to discuss her own experiences with an ongoing transgender discussion at Sarasota County Schools. Nichols is the mother of a transgender child who attends Venice Elementary. During her threeminute address, she asked the board to do more for other students like her son. The conversation about transgender students and gender identity at the district began two years ago. In 2016, students from several schools and community activists ”ooded school board meetings to demand change. According to Pupil Support Services Executive Director Sonia Figaredo-Alberts, the district has a policy in Sarasota schools gender identity conversation continuesplace, but parents still need to work with the school site to accommodate students. Figaredo-Alberts said they have created a committee to address the needs but also have been working with ALSO Youth, a nonpro“t LGBTQ organization that serves Sarasota kids. Now things are starting to change. Nichols has a gender support plan for her son „ which Venice Elementary follows „ based on ALSO Youths template. She said the plan was speci“c to her sons needs and also includes his preferred pronouns, what bathroom he felt the safest in and whom he could go to with an issue. To have that autonomy, I want everyones experience to be like ours,Ž Nichols said. Nichols said the plan was presented to the principal at the end of her sons third-grade year, and was updated ahead of starting fourth grade. She has found that both the former and current principal have been helpful. (Erin) del Castillos support and studying up helped,Ž Nichols said. She said current Principal Kirk Hutchinson has also been helpful. Nichols wants more students in Sarasota County to have an experience like theirs. We need to push for more inclusion at more schools,Ž Nichols said. Nichols believes the change starts with education, and using organizations like ALSO. ALSO Youth Sarasota Executive Director Nathan Bruemmer said the education has begun. Bruemmer, who has been overseeing the organization of the last year, has been working with the school district to provide resources and educate staff. Currently, hes working to help several schools and teach staff how to respond. Bruemmer said bullying for the LGBTQ community is higher and with trained staff and organizations those numbers drop. According to Stop Bullying, the number of LGBTQ students who are bullied and die of suicide is greater than their heterosexual peers. Along with a higher risk of suicide, LGTBQ youth are also more likely to engage in risky behavior. Bruemmers work with the district began last summer, during the districts leadership academy. While no policy was changed, a critical plan (was created),Ž Bruemmer said. The district has been working on its response to gender identity for the last two years, but has yet to make any outright policy changes. Figarado-Alberts said the partnership with ALSO has made a difference in the district. They specialize in marking a safe and positive environment,Ž Figaredo-Alberts said. During the Sept. 4 School Board meeting, 10 speakers addressed the districts need to respond to the topic. Bruemmer feels some strides have been made by the district. Vanessas story is a good story, its a good example,Ž he said. Bruemmer wants more stories like the Nichols at the district, and he feels the district slowly working toward that. He said kids receive support from three places, from the family, schools or a faithbased organization. When families engage, we can work together,Ž he said. Though its not always the case for LGBTQ children, he explained many families still reject kids and they can still provide support via the school system. Bruemmer said the district is making strides in the right direction. I do think it has gotten better,Ž he said. He called two years ago a tense political moment and he thinks that there has been a shift. Nichols echoed a similar sentiment saying that the discussion shouldnt be political. I am very impressed with the school district,Ž Bruemmer said. Bruemmer wants to make the district a leader nationwide to address these the needs of the community. The plan for the district, according to Figarado-Alberts, is to guide with leadership, and to make kids feel safe. The website www. alsoyouth.org has a list of resources and crisis hotlines for LGBTQ youth.Email: aherrera@sun-herald.com Sponsorship OpportunitiesSponsorship options o ered from Business card to major sponsorships.Starting at $60. Business guide deadline Sept 25th.Please see our website at sun“ esta.net for an application or contact Nancy 941-468-5146 or Laura at 941-416-3132Join the Womens Sertoma Club of Venice in supporting our community by becoming a sponsor for this well-loved Venice Heritage EventŽ.Oct. 19th, 20th & 21st 2018We need your help to put on this established community tradition. Become a sponsor by advertising in our community Business Guide and invite all to visit your business. Expecting 50,000 attendees. All proceeds from Sun Fiesta are given back to the Venice community. Community Business guide will be distributed to over 30,000 homes and businesses. adno=3610540-1 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentSEPTEMBER SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMBAGGED POTTING SOIL 5/$10 FLORI MULCH 10/$20 NATURAL OR BROWN CORONA PRUNER $19 RAILROAD TIES $19 4X300 WEED BARRIER $75adno=3608433-1 adno=3610085-1 RED TIDE? 121 Corporation Way, Unit F Venice, FL 34285 Call Today! 493-6094PET ODORSMOLD SPORES CHEMICALSODORSCOOKING SMELLSGERMSVIRUSESTOBACCO SMOKEAPCO Whole House Air Puriers 1 C C ti W W W U U U it it S S adno=3613829-1 Direct Phone Numbers: General Of“ ce 207-1000 € Newsroom 207-1000 Circulation 207-1300 Advertising 207-1220 € Classi“ ed 429-3110 Editorial/Welcome Home/Newsroom Fax 484-8460 Classi“ ed Fax 866-949-1426 /Advertising Fax 485-3036 Toll Free 1-866-357-6204 Community Web Site http://www.venicegondolier.com Publisher: Glen Nickerson Editor: Ron Dupont Jr. President: Michael BeattyUSPS (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 DeliveryWed. & Weekend Rate Newspaper designated market Venice, Laurel, Nokomis, Englewood (Sarasota Co.)13 wks. $21.43 26 wks. $35.61 52 wks. $66.77EZ PAY $4.83/monthTV Times is optional $.25 a Wk Waterline is optional $.10 a WkMail Delivery 13 wks. $23.37 26 wks. $44.24 52 wks. $78.46 Single Copy WE $1 / Wkend $1 E-Edition $2.98/moPOSTMASTER: Send address changes to Venice Gondolier Sun, Circulation Department, 200 E. Venice Ave., Venice FL 34285. 7% Tax Included € Foreign rates upon requestCUSTOMER SERVICE POLICY: If you do not receive your newspaper by 6 a.m., please call the Circulation Dept. Before 11 a.m. at 207-1300 and a newspaper will be brought to you. 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. Printed on recycled paper. Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER SUBSCRIBE TODAY!Enclosed is a check for______and mail to the address below, attn. Circulation.Name ____________________________________________________ Address __________________________________________________ City _______________________State _________Zip _____________ Phone____________________________________________________ Mastercard ( ) Visa ( ) Expiration Date ______________________ Charge card number ________________________________________ Signature _________________________________________________ adno=3611468-1

PAGE 3

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 3 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 3 concentrations reach 100,000 cells or more per liter of water, the toxins can lead to “sh kills and respiratory irritation in humans. Concentrations of a million cells or more can stain waters a reddish brown. The Florida Fish and Wildlife Conservation Commission reported Wednesday high concentrations of red tide in water samples collected off Charlotte and Sarasota counties. Brenda Bossman, the state permit holder overseeing sea turtle patrols on Knight and Don Pedro islands, reported the dead alligator to the FWC since it may have died from red tide. The FWC sent an of“cer out late Thursday to see if the alligator could be recovered, a spokesperson said. Seeing alligators in Lemon Bay is not unusual and occasionally the freshwater reptiles will swim out to the Gulf, Bossman said. The alligator was found near Stump Pass. Bossman suspects the alligator may have come through the inlet and was carried by currents onto the Gulf beach. While red tide has taken its toll on marine life since November, Knight and Don Pedro islands have seen a good nesting season. Locally, the of“cial sea turtle nesting season starts May 1 and ends Oct. 31. For the most part, with the exception of a few stragglers, sea turtles have stopped nesting, Bossman said. She is among a group of people who walk the beaches daily and check on turtle nests, logging activity and other information for scientists. Whats been disheartening for Bossman has been the numbers of dead sea turtles, particularly Kemps ridley, the rarest and most endangered of sea turtle species, that continue to wash ashore. Foard described conditions on Don Pedro Thursday morning as really nastyŽ and it made him feel sick. When asked if he and Desir intended to volunteer for the sea turtle patrols next year, Foard said, Probably. Possibly.ŽEmail: reilly@sun-herald.comGATORFROM PAGE 1ABy GREG GILESNEWS EDITOREveryone on the Venice City Council agreed City Manager Ed Lavallee deserved a raise, just not the 10 percent raise they preliminarily approved on Sept. 5. On Wednesday, Sept. 18, at a “nal budget hearing, they lowed that raise to 5 percent, calling their initial vote a mistake. Lavallee was granted a 10-percent raise last year, and the prospect of another 10 percent raise sparked a rash of emails and phone calls from concerned citizens. Even Lavallee said the compensation issue had become a distraction. After the earlier vote, he contacted most of the council members individually to support a change from 10 percent to 5 percent. Like Council Member Rich Cautero, Lavallee agreed that raises for the City Charter of“cers should have been considered during earlier budget workshops. Its clear from this discussion and feedback, this has overshadowed the attributes of our budget,Ž Catero said. Thats unfortunate, but it is the reality. In many residents eyes, it seems to be a late entry. It may be more appropriate to make noteworthy salary decisions like this at our budget workshops. This enables a more holistic discussion.Ž Perhaps this is sensible to walk this back again,Ž he said. We all recognize Ed (Lavallees) sizeable contributions to the city. I might have made a mistake. Its okay. I might correct a mistake.Ž Other agreed, even apologized. It also came up too quick for me,Ž said Council Member Mitzie Fiedler. It took me by surprise. It was emotional because Mr. Lavallee is excellent, and who wouldnt want to give him the most possible. But it wasnt fair to the taxpayers. It wasnt fair to the rest of the employees, and it was a mistake. Im glad the citizens sent us all the emails and Im glad that you keep us on task. Im glad if we make a mistake we can correct it.Ž I got caught up in the enthusiasm of what we were trying to do,Ž said Council Member Fred Fraize. We should rescind that. Its absolutely not a re”ection on what Ed has done. And I hope to God he doesnt leave the city. I apologize for maybe being caught up in the emotion. We cant do this on the spur of the moment. And thats what happened.Ž Even Bob Daniels, who championed previous raises for the city manager, said the earlier vote was a mistake. It amazes me how things get out of proportion, but it has. I got caught on this one. We need to take this back to the budgeting process. I apologize. I slipped up,Ž he said. Council Members Jeanette Gates and Mayor John Holic originally voted against the larger increase. Gates said the lack of comparative salary data was a concern. She requested more time to consider the matter. On Tuesday the data was provided. Lavallees current salary is $184,433. The Sarasota County county administrator earns $195,000, while Sarasotas city manager makes $198,004. Long Boat Keys top manager receives $187,000. In North Port, the city manager earns $155,250, while in Punta Gorda the city manager earns $141,731. I have a problem (with this),Ž Gates said. If I thought our city manager was going to jump ship over 5 percent, then I would have said give him what he heeds. I dont think thats the case. And I dont think Im being cheap by saying 5 percent is more the industry standard.Ž Holic said he regretted how Council went about approving the raise the “rst time. Im fearful when raises exceed by a large amount those of the rest of the workforce,Ž he said, noting it could hurt employee morale. We are not underpaying Mr. Lavallee currently. We made up for that last year when we did he 10 percent raise and brought him in line. We cant be making decisions based on emotions. We need facts before we make the decision. Not afterward,Ž Holic said. Council Member Charles Newsom, who originally suggested the raise, stood by his original vote. Unlike my colleagues, Im not going to apologize for my decision. I said what I said. I meant what I said. The “nancial strength of the city has gotten better year after yearŽ under Mr. Lavallee. ŽA lot of people want to take responsibility for that. I will also tell you failure is an orphan; nobody wants to take any part of that,Ž he said. But Mr. Lavallee, I think, gets a tremendous amount of the credit ƒ (for things like the citys excellent) rating with the bond market so we can “nance the things we need to “nance in this city. Hes played a huge role in that. While 10 percent to some people may seem outrageous, having worked in the private sector „ having been the deciding interview for a $2 billion company in hiring all management people „ thats not unusual for a high performer to get a 10 percent or more compensation increase. Its just not,Ž Newsom said. Ive always found, if you compensate your management people well, the danger of turnover, the danger of being wooed elsewhere for higher compensation, or what is perceived as greener grass on the other side, is diminished. Its always better to keep high talented people than it is to roll the dice and hire another person. I stand behind my vote. The city of Venice is blessed to have a person of Mr. Lavallees background, experience, and his ability to execute. His ability to surround himself with excellent people who can execute their jobs. And his ability to get it done 24/7. Hes a guy that produces results. The only reason Im willing to make the adjustment is that Mr. Lavallee came to me in con“dence and said he didnt want to be the center focus of this budget. That he has too much respect for the city, and too much respect for the constituents and he did not want the budget to be tainted by his compensation. So, out of respect for him, and his wishes, I will agree with Council,Ž Newsom said. After the vote (which was unanimous) to lower the proposed compensation from 10 percent to 5 percent, Lavallee took a moment to re”ect on the discussion. First, he thanked them for their support and gave kudos to staff. In defense of how this came about, historically this issue came up unannounced at the second public hearing. That has been our method. And I was surprised, and very much appreciative, Mr. Newsom, of your overture. But with the way the budget is set up there is no standard. What Mr. Cautero is suggesting, to bring this up at a budget workshop, is appropriate. The most important thing from my viewpoint is the spirit of integrity and trust that youre trying to engender in the general public,Ž Lavallee went on to say. I really didnt enjoy you having to prove that, but you did a very good job of it, so I commend you for that. As a body, this is the right thing to do. You are the buffer between the staff and the public and you need their trust. It wouldnt be right if I wasnt bonded with your decision. So, there are no misgivings about your actions today, I applaud what you did and I support it.ŽEmail: ggiles@venicegondolier.comCity manager asks for 50-percent cut in raise LAVALLEE Hiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney qualification experience & fees is available upon request. W.GRADY HUIE Attorney At Law No additional costs required other than filing fees if applicable. Simple Will................................................$100 Revocable Living Trust, Single, Non -Taxable.................................$600 Health Care Surrogate..............................$100 Power of Attorney.....................................$100 143 East Miami Ave. Venice, FL 34285 488-8551 FREE Living Will with every estate plan.adno=3610058-1 Post-Surgical, Short-Term Rehab Post-Surgical, Short-Term RehabPlanning your surgery? Plan your recovery, too! 2018 HCR Healthcare, LLC ManorCare Health Services … Venice 1450 East Venice Avenue Venice, FL 34292941.486.8088manorcare.com/Venice adno=3613806-1 22SEPTEMBER2:45 pm dusk2:45pm -4:15pm Sarasota Steel Pan Band 4:45pm … 7:45pm The ShindigstHE BANDS Presents Centennial P A R K adno=3613771-1 adno=3612933-1

PAGE 4

4 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018By WARREN RICHARDSONSUN CORRESPONDENTA trio of residentproposed changes to the Sarasota County Charter along with one proposed by county commissioners will appear on the November ballot. Commissioners unanimously approved the ballot measures following public hearings last week. While the outcome was never in doubt, the change originally proposed by Commissioner Mike Moran drew vociferous public opposition. That change, as drafted by County Attorney Steven DeMarsh at the direction of commissioners, would increase the number of required signatures on a citizeninitiated petition from the current “ve percent of registered voters in the county to 10 percent. In addition, petition organizers would have two years to gather the required signatures, starting the “rst day after the general election, and would have to submit them between Jan. 1 and April 1 of the next general election year. Currently, organizers can submit petitions to the elections of“ce periodically as they gather signatures on a proposed issue. Finally, petitions would only be considered during a general election, instead of a special election, which, according to Supervisor of Elections Ron Turner, runs approximately $400,000. This change would also apply to proposals coming from the countys Charter Review Commission. They cant submit them piecemeal,Ž DeMarsh told commissioners about the change. It means they have to be con“dent that they have enough valid signatures.Ž Commissioner Paul Carragiulo remarked that he found that a little draconian,Ž a position on which Commissioner Charles Hines agreed. As commissioners discussed the issue, DeMarsh quickly drafted a slight change that would give organizers an additional 30 days to cureŽ any lack of valid signatures. Still, the seven people who testi“ed at the public hearing all expressed dismay at the action commissioners appeared ready to take. Mike Shalsko, of South Venice, told commissioners they were making it almost impossible for citizens to propose changes to the charter. Its not easy to get 15,000 signatures (the current number required),Ž Shalsko said. In the climate were in, people are upset and they want to be heard,Ž said Ruta Maria Jouniari, a candidate for the District 2 seat on the commission. Youre taking away the voice of the people and theyre going to become more upset and enraged.Ž I see this as very restrictive,Ž said Krista Lohr, a candidate for the charter review board. To the public comments, Hines responded, Were not making a change. You all have to vote on it, and if you disagree, just vote no on Election Day.Ž With the required 15,000 signatures certi“ed by Turner, commissioners had to place the other three issues on the ballot. The “rst of these, proposed by the Sarasota Alliance for Fair Elections, would change the county charter to require the election of commissioners by a single district. At present, while commissioners represent a specific district they live in, they are elected at large by all county residents. Single-member districts were abolished by county voters in 1994 in favor of the current system. The Alliance argues the change is necessary to reduce the in”uence of big-money interests in commission elections, while critics charge the change is politically motivated in favor of Democrats. The “nal two issues come from a single organization, Reopen Beach Road, Inc. The “rst question posed by the groups petition asks county voters to add a new section to the county charter to require the county to retain and not sell countyowned park, preserves, beach and water access, and waterfront vistas according to the ballot title. The second measure proposed by the group, also a charter amendment, would explicitly require the county to rescind the vacation of Beach Road and reacquire ownership as the road existed on Jan. 1, 2016.Email: jondaltonwr@gmail.comBallot issues approved for Sarasota County voters OBITUARIESGerrie M. GeerdesGerrie M. Geerdes passed away Thursday, Sept. 20, 2018. She was born Oct. 19, 1942, the daughter of Walter and Kathryn (Poto) Mathson, in Chicago, Illinois. Her early days were spent on the northwest side of Chicago before moving with her family to Northbrook, a northern suburb. Gerrie graduated from Glenbrook North High School in 1960 and then attended Northern Illinois University, where she earned a Bachelor of Science degree in Education in 1964. Her “rst job was teaching English at a middle school in Aurora, Illinois. She then taught at Glenbrook South High School in Glenview, Illinois, where she met the love of her life, Jay. The two married on June 21, 1969. After several years of teaching speech and drama and directing school plays, Gerrie then stayed at home to raise their two daughters. She got her real estate license in 1988. A very successful Realtor, Gerrie thoroughly enjoyed working with and helping her clients in the north suburbs. In 2004, Gerrie and Jay retired and moved to Venice. Gerrie had many friends and family whom she loved dearly, and spending time with them was so important to her. She enjoyed attending the theater and concerts, as well as her childrens and grandchildrens activities. Craft projects was one of Gerries hobbies, and she also enjoyed travelling. She was involved in various ways with her church communities. And last but not least, Gerrie loved to shop. Gerrie is survived by her husband of 49 years, Jay; daughters, Jennifer (Joe) Wilcek of North Port, Florida, and Julie (Jenelle) Geerdes of Stoughton, Wisconsin; two grandchildren, Jeffrey and Jessica; two brothers, Robert Mathson (LeeAnn) and Richard (Pat) Mathson; nine nieces and nephews; and 17 grandnieces and grandnephews. Services: A Celebration of Life will take place Saturday, Sept. 29, at 10:30 a.m. at Grace United Methodist Church, Venice. Contributions: In lieu of ”owers, memorial donations may be made to Hospice (TidewellHospice.org), the Alzheimers Association (Alz. org) or Grace United Methodist Church (Memorial Fund). Betty Jean NeyedlyBetty Jean Neyedly, 88, of North Port, Florida, passed away Saturday, Sept. 1, 2018. The daughter of Theodore and Elizabeth Van Langen, Betty Jean was born and raised in Midland Park, New Jersey. She and her “rst husband, Theodore Wyrzy, had two children, Karen Murante and Warren Wyrzy, who predeceased her when he was 37. Her husband brought much happiness to her life for 45 years before he passed away on Jan. 1, 1996. Since 1983, she had been a Sweet Adeline with the Venetian Harmony Chapter, serving in many capacities and as president for two years and team coordinator for one year. She also had the joy of singing with several quartets within the group. She was a member of the New Jerseyans of Florida, serving as vice president in 1999 and 2000. Betty Jean was also a member of the American Ex-Prisoners of War through her “rst husbands af“liation with the organization, in which he had been installed as commander before passing away shortly thereafter. Survivors include her present husband of 21 years, Norman Neyedly; her beloved daughter, Karen Murante; three grandchildren, Koni Brown, Kimberlie Poth and Kevin W. Regilio; and four great-grandchildren, Jennifer and Stephanie Brown and Tyler and Alexander Poth; as well as one great-great-gr andson, Declan Brown, all of Venice. She also had four stepchildren, Guy, Elizabeth and Janet Neyedly of Canada and Ivy Neyedly of Sarasota, Florida. Douglas J. WynnDouglas J. Wynn, 79, passed away peacefully on Wednesday, Sept. 19, 2018. He was born in Michigan and retired and moved to Florida in 2000. He is survived by his beloved wife of 58 years, Karen ONeill; daughters, Lori (Jeffery) Tallman and Patricia (Robert) Monaghan; grandchildren, Megan, Britney, Catlin and Sean; and additional family, James, Susan ONeill and Gerold Gredell. He was preceded in death by his parents, David and Susan Wynn, and sister, Judith Gredell. Services: Services will be held at a later date. 941-321-2748 | LanguageStudio.us 1505 S. Tamiami Trail, Suite 401B | Venice Specialized Spanish Language Learning Solutions Dr. Lisandra Tayloe Hurry! Classes Starting October 1st Bonus Sign-up Offer 20% OFF REGISTRATION Call For Class Schedule € Spanish Classes for Adults and Kids of All Ages € Spanish for Healthcare Professionals € Spanish for Business Professionals € English as a Second Language € Translation & Interpretation Services adno=3613785-1 adno=3609211-1 Run Time … 7:30 am End Time … 11:00 am Registration: RunSignUp.com/Race/Fl/Venice/SunFiesta5kMore Information: www.WomensSertoma.com/5kContact us: 5k@WomensSertoma.comOur Sun Fiesta 5K RunA timed run/jog/walk that will take you on a ” at, fast journey that will take you on the taxiway of the Venice Airport Festival Grounds before a scenic loop along the Inter-coastal Waterway on the Venetian Waterway Trail and back to the “ nish line. We start and “ nish at the Venice Airport Festival Grounds. Event InfoCustom Medal for all “ nishers Post-Race Celebration with Beer, DJAward categories Male and Female Overall, Masters, Grand Masters, Sr. Grand Masters, Veteran Grand Masters, and 14 and under, Male and Female age categories starting 9 and under, 10-14, with 5-year increments to 75+€ The race will be professionally chip-timed by Sea Knight € There is no parking & entrance fee to Sun Fiesta € Registration fees are non-refundable.Adults First 100 Entries.........$30 Before Sept 30th. ....... $40 Sun Fiesta Weekend...$45 Kids First 50 Entries ........... $15 Before Sept 30th. .......$20 Sun Fiesta Weekend...$25 RegistrationLocationVenice Airport Festival Grounds 610 E. Airport Avenue Venice, FL 34285 October 21st, 2018 adno=3610547-1 Print Sponsor:

PAGE 5

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 5 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 5 possible before a storm and opens again as soon after as possible, even before schools do, so parents can get back to work. That limits its availability as a shelter, he said. The presence of so many unknown people around the children would be another problem. Other businesses have indicated a willingness to provide shelter for their own employees and their families but not for the public, McCrane said.Best optionThe most likely site for a Venice-area shelter, McCrane said, is on the future Sarasota Memorial Hospital-Laurel Road campus, near I-75. The county and the hospital have discussed a 25,000-square-foot shelter that would be located toward the southwest corner of the property, near Pinebrook Road. McCrane said the price tag would roughly be in the $10 million-$12 million range, depending on the features incorporated into it and whether it could share the facilitys power and chiller plants. The county is putting aside $3 million in Capital Improvement funds and will be approaching the state Legislature for money as well, he said. SMH CEO David Verinder has said the project will require the “nancial participation of both the county and the city, with the hospital only contributing the land. McCrane said that if Venice doesnt contribute, it wouldnt mean the shelter wouldnt happen, but it would happen faster if the city does. Were looking at a great opportunity with this facility,Ž he said. Being near the interstate would offer ready access and being on the hospital campus would mean health care is nearby. In addition, the building could continue to be used to house people who couldnt return to their own homes post-storm. A lack of such accommodations was a criticism in the Hurricane Irma After Action Report and Improvement Plan because schools have to be evacuated to make way for students. But Sarasota Memorial is still in the process of getting approvals from the city and is months away from a planned spring groundbreaking. Construction will take more than two years.Skewed prioritiesVenice Mayor John Holic said hes had discussions with Sarasota Memorial of“cials but hasnt been approached about the city contributing money toward the proposed shelter. Hes not aware of any such request from the county either. And he personally wouldnt be receptive to one. The county doesnt have the money for a shelter or to widen River Road, dire needs,Ž he said, yet the County Commission put a referendum on the November ballot for the issuance of up to $65 million in bonds to extend the Legacy Trail north. They could have easily tacked on $12 million for a hurricane shelter and not had any worries about where the money is coming from,Ž he said. The proposal would have had widespread support, he said. Instead, he said, the county decided to pursue funding for its No. 3 priority and ignore Nos. 1 and 2. I think the priorities are a little skewed on this one,Ž he said. Another, longer-range option, McCrane said, would be an elementary school planned for mid-county when development in the area justi“es it. But that would be even further in the future. The district does have a new school in its “ve-year capital plan for school year 2022-23 and was considering a site along State Road 681 but it fell through, Media Relations Specialist Kelsey Whealy said. That time frame may change as we watch enrollment over the next few years,Ž she said. We are still currently looking for a site suitable for this school somewhere in the mid-county area.Ž It too wont get Holics support, if the city is asked to contribute to it while hes in of“ce. City bonds, not county money, funded the renovation of the Community Center, including hardening it to serve as a hurricane shelter, he said. The city was under the impression it was one until Irma was approaching, he said. So, Venice has done its part, as far as hes concerned. My position is, well put the same percentage to a shelter in mid-county as the county did to the Community Center,Ž Holic said. What did Sarasota and North Port contribute to shelters? Somewhere along the line we need to get equity in treatment among the various areas.ŽWhat youve gotIn the meantime, if an evacuation is ordered, residents can drive themselves to a shelter or to a rally point to get a ride to one, or, if theyve registered for it, wait to be picked up by Sarasota County Area Transit. You have to work with what youve got,Ž McCrane said. Residents should remember, though, that public sheltering is a last resort, he said. Its better to plan to stay with a family member or friend in a safe area. Sometimes even shelters have to be evacuated, he said. Thats happening in North and South Carolina due to the aftermath of Hurricane Florence. Florence is giving us a lot of lessons on ”ooding,Ž he said. SHELTERFROM PAGE 1A issue during a “nal budget hearing on Tuesday made it clear the issue of consolidation will come up again next year. Council Member Jeanette Gates more than once has indicated her support for some form of consolidation. Mayor John Holic said the city is $1 million short to fund its “re department. Were using supplemented funds for “re services. The only way to cover that at this time is to increase revenues,Ž he said. The minimal millage increase ultimately approved, however, didnt even come close to covering it. Venice residents let it be known a few years back they didnt want to consolidate “re departments with the county. This past year they also said they dont want a separate “re tax. That leaves few other options: raise property taxes signi“cantly, implement major cuts, a combination of both, or consolidate. Expect a robust discussion next year on the issue. How do you go and tell the “re chief to cut $1 million out of their budget?Ž asked Council Member Bob Daniels. Thats 30-40 people. How do I tell the police chief the same thing? We even tired to hire consultants on this (to “nd new sources of revenue). They said it aint there,Ž Daniels said. We know we have a problem with funding “rst responders,Ž said Council Member Charles Newsom. I will tell you, when we get to the next budget process, I am absolutely unemotional about it. I have absolutely no objection to considering consolidation. I just think the citizens need to understand the rami“cations. And let the citizens help make that decision. Im in,Ž Newsom said. That is a solution. There are other solutions.ŽEmail: ggiles@venicegondolier.comFIREFROM PAGE 1A Community Action Agency Board … Oct. 3, 4 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Family Safety Alliance … Sept. 27, 3 p.m., Manatee Central Library, 1301 Bacarrota Blvd. West Bradenton. Call 941-861-2578 Historic Preservation Board … Sept. 25, 4:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd. Sarasota. Call 941-861-5481 Human Services Advisory Council … Sept. 28, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Library Advisory Board … Sept. 26, 1:30 p.m., Jacaranda Public Library, 4143 Woodmere Park Blvd., Venice. Call 941-861-5481 Local Mitigation Strategy Working Group … Sept. 25, 1-3 p.m., Room 147, First Floor, Emergency Operations Center, 6050 Porter Way, Sarasota. Call 941-861-5495 or 941-232-8366 Newtown Community Health Action Team (Newtown CHAT) … Sept. 25, 6-7 p.m., Conference Room, North Sarasota Library, 2801 Newtown Boulevard, Sarasota. Call 941-861-2779 Sarasota Soil & Water Conservation District Board … Oct. 4, 9 a.m., Conference Room, UF/IFAS Sarasota County Extension, Twin Lakes Park, 6700 Clark Road, Sarasota. Call 941-907-0011 Sarasota Soil & Water Conservation District Board, Supervisor Training … Oct. 4, 8 a.m., Conference Room, UF/IFAS Sarasota County Extension, Twin Lakes Park, 6700 Clark Road, Sarasota. Call 941-907-0011 Seniors Advisory Council Work Group … Sept. 26, 3:30 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Value Adjustment Board (VAB) Petitioner Hearings … Sept. 26 and Oct. 2, 9 a.m., Suite 210, Board Records Conference Room, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279Disaster help available for small businesses impacted by red tide Low-interest Economic Injury Disaster Loans from the United States Small Business Administra tion (SBA) are available to Florida small businesses, small agricultural cooperatives, small agricultural organizations impacted by the red tide algal bloom beginning Nov. 1, 2017. SBA Administrator Linda McMahon made the loans available in response to a letter from Gov. Rick Scott on Aug. 21, requesting disaster declara tion by the SBA. The declaration includes Sarasota County and other neighboring coun ties in Florida. SBAs customer service representatives will be available to answer questions about the disaster loan program and help individuals complete their applications, at the Business Recovery Center located at Bee Ridge Park, 4430 South Lock wood Ridge Road. The Business Recovery Center hours are 9 a.m. to 6 p.m., Monday through Friday; and 10 a.m. to 2 p.m. on Saturday. tions for economic injury is June 4, 2019. For more information, call the Sarasota County Contact Center at 941-861-5000. Annual Extension plant sale Oct. 13 Circle Oct. 13 on your calendars so you dont miss the chance to get great plants and advice for your landscape and to learn how Sarasota County Extension can help you. The 13th Annual Master Gardener Plant Sale and EdFest is set for 8 a.m. to 1 p.m. Oct. 13, at the UF/ IFAS Extension Sarasota County 6700 Clark Road, Sarasota. For more information about this fam ily-friendly event, call the Sarasota County Contact Center at 941-8615000 or visit scgov.net. adno=3613773-1 Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 9-2 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=3609633-1 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=3613811-1 Take advantage of these great rates.21-Month Certi“cate of DepositLock in a great rate today. A minimum of just $10,000 gets you started.These offers are available for a limited time, so visit us today. To open your CD, stop by a branch of“ce, or call 1-888-SYNOVUS (796-6887) for more information.synovus.com*The Annual Percentage Yield (APY) of 2.65% APY is available for 21-month Certi“cates of Deposit (CDs) and 2.40% APY is availab le for 13-month CDs. APY is accurate as of 9/9/18. This is a limited-time offer which may be discontinued at any time. APY applies to initial term only. CD automatically renews for another 21-month or 13-month term at rates in effect at that time. Interest comp ounded daily. Penalty for early withdrawal. Fees could reduce earnings. Other rates and terms are available. See bank for details. Rat es not available for collateralized deposits. All accounts subject to approval. Synovus Bank, Member FDIC. 2.65%APY*To obtain the promotional annual percentage yield (APY) listed above, a minimum opening deposit of $10,000 in new funds not currently on deposit with Synovus Bank is required. Consumer customers must have an existing checking account or establish a Preferred Checking account. Business and Commercial Customers must have an existing checking account or establish a new Preferred Business Checking or Commercial Checking account. 13-Month Certi“cate of Deposit2.40%APY* adno=3611482-1

PAGE 6

6 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 stickers and magnets that read: No Red Tide. Vote!Ž Her hope is to encourage people to take a stand with her and Thane and vote for candidates who are environmentally sensitive. And shes drawing a crowd. We started doing this a couple of weeks ago and its going very well,Ž she said. Theyve worn their T-shirts to their local homeowners association meeting, to local restaurants and even across the state to Mount Dora. This is our way of doing something to bring awareness. Its such a helpless feeling if youre victimized by something like red tide and cant breathe, enjoy your life or feel productive. Doing something brings hope and brings conversation. No matter where we go, people on all sides of the issue want to talk about it. And Im OK with that.Ž She said she went to urgent care with a bad cough, headache and sinus trouble and was diagnosed with bronchitis. When she went to pick up her prescriptions, she said the pharmacist said red tide had apparently gotten to her. After a couple of weeks of medication, she said the cough is still there and that she was told people dont seem able to shake it. So she and Thane will keep on with their efforts at standing up and speaking out against red tide. Weve had a lot of positive responses from the public,Ž Ellen said. People ask me where to get the T-shirts and I tell them how we did it. We just ordered iron-on letters and put them on our old T-shirts.Ž She even ordered some T-shirts, magnets and car decals from Vistaprint, with their sayings on them. She said she is giving away refrigerator magnets for free at the Venice Holistic Center, 714 Shamrock Blvd., or by email request to stonewisdom555@ yahoo.com. We are, in one small human way, trying to turn the (red) tide,Ž she quipped.Email: ablackwell@venicegondolier.comSHIRTSFROM PAGE 1A COURTESY PHOTO Thane and Ellen Ostroth are protesting red tide. PHOTO BY ELLEN OSTROTH No Red TideŽ magnets are available for free at Venice Holistic Center. 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 2018 Sun Fiesta Event Sponsors adno=3610546-1 20% OFFSTOREWIDE Wed Sat. 9/19 9/22Sizes XS 3X www.scarletmacawofvenice.comadno=3612940-1 Jul ie B arre MD Orthopedic Surgeon Nadia H a nn a MD Primary Care K a t ri n a D a v is MD Urogynecologist Y E mm y S a ty a MD, FA CC Cardiologist K a P aree n a B i lk oo MD, FA CC Cardiologist FEATURING:Your H Your Lif Your Well-BeingW O ME N S HEALTH SYMPOSIUMTUESDA CT 23 HOSTED BY: Ladies, join us for a complementary lunchtime gathering as we chat about the latest medical trends and topics. L i n da Carso n ABC7G o u rme t Lun c h ress u re C H ea lth In forma t io n Seating is limit R SVP L a u re l Oa k Co unt r y C lu b 2700 Gary Player Blvd, Sarasota, FL 34240 d ia H a nn a ,MD P rim a r y C a r e Na d P Y E m Y Y HO ST ED B Y : L i n da C a rs o n ABC 7 adno=3613681-1 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DI R E C T T O Y O U F RO M KI R KPLA N KIT C HE N S & BATHSEven 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 O U R R EGULA R L O W P R I C ESKirkplan 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.PLUS 6 G R EAT O FFE R 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. 100M O N .-F R I. 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 0922adno=3613805-1

PAGE 7

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 7 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 7 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 9/30/18. ED HOWARDS END OF SUMMER SA VINGS MANAGERS SPECIALS SPORTŽ ONE OWNER $ 7,450 $ 22,950 2010 CHEVY HHR LT 2005 FORD CROWN VIC LX #L8557PB #L18228A NOW! NOW!ONE OWNER $ 20,950 NOW! 2016 FORD FUSION # L18219A $ 22,899 NOW! 2017 FORD MUSTANG # M18235A $ 15,950 NOW! # M18166A $ 12,950 NOW! 2013 SUBARU OUTBACK # LA5631B $ 16,950 NOW! #L18313A $ 14,950 NOW! 2010 LINCOLN NAVIGATOR # LA5682A SAVE $4,000 SAVE $3,000 SAVE $5,000 SAVE $4,000 $ 6,599 $ 6,795 2012 FORD FUSION $ 9,450 $ 8,499 2016 KIA SOUL 2003 MAZDA MX-5 MIATA SE $ 7,750 2009 SCION XB $ 7,388 2012 DODGE JOURNEY SXT $ 8,950 2009 LINCOLN MKS $ 5,950 2003 LEXUS ES 300 $ 9,450 $ 7,399 2008 LINCOLN MKX 2007 LEXUS ES 350 $ 5,899 2009 MAZDA 6 $ 8,950 2011 HYUNDAI ELANTRA LTD UNDER $10,000 VALUES FEATURED DEALS OF THE WEEK ONLY 35K MILES! HYBRID TITANIUM 1 OWNER, 4X4 LAREDO#M19029A NOW!#M8504PA NOW!#M18257A NOW!#M17649A NOW! LOADED#M8541P NOW! LOW PYMTS#MA5641B NOW! AUTO CONVERTIBLE#M18547PA NOW!#L18183B NOW!#L8532PA NOW!#L8545PA NOW!#L8543PA NOW! NOW!#M18152A 2011 NISSAN ALTIMA2015 MINI COOPER SŽ2012 JEEP GR. CHEROKEEadno=3613788-1

PAGE 8

8 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 9 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 9 adno=3608994-1

PAGE 9

10 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 A Nokomis man who allegedly snatched a child away from her mother and sped off is facing charges of kidnapping and aggravated battery knowing the victim is pregnant. According to a Sarasota County Sheriffs Of“ce report: On Aug. 24, the alleged father drove up to the residence, grabbed the young girl and put her in the car, pushed the mother away, then drove away. Steven Martinez, 22, 600 block of Church St., was arrested on Sept. 9. He was released the next day after posting bond in the amount of $20,000.No. 1 leads to offenseA South Venice man was arrested for pulling what appeared to be a gun on another man who yelled at him for urinating in a parking lot. According to a Sarasota County Sheriffs Of“ce report: Shortly after midnight on Sept. 9, the victim and a witness were sitting in a vehicle in the parking lot of Stein Mart on the Bypass, when the defendant began urinating nearby. An argument ensued. The victim told deputies the defendant reached into his bag and pulled out a black handgun and pointed it at him. The victim sped off and called 911. The defendant ”ed on a bicycle. Venice police detained the defendant on the Bypass. He smelled of alcohol and appeared to be intoxicated. In his possession was a bag with a plastic BB gun, an empty clip and four beer cans. Andrew Beckman, 41, of Bowdoin St., was charged with aggravated assault with a deadly weapon without intent to kill. He remains in custody with bond set at $25,000.Stabbed with a forkA woman stabbed a man with a fork, but it was the man who was arrested. According to a Sarasota County Sheriffs Of“ce report: The couple was arguing all morning on Sept. 11. The victim said the defendant took her car keys and broke her cellphone. They allegedly tussled in the bedroom where she keeps a spare key. When he grabbed her by the throat a second time, she grabbed a nearby fork and stabbed him in the forearm, breaking free so she could call 911. Todd Morrison, 26, 300 block of Holly Road, South Venice, was charged with domestic battery. He remains in jail with bond set at $25,000. The Venice Police Department reported the following arrests: € Michael Cameron, 53, 300 block of Southland Road, Venice. Charges: unarmed burglary of an unoccupied dwelling, property damage through criminal mischief and petty theft. Bond: $8,120. € Andrea Burns, 46, 500 block of W. Venice Ave., Venice. Charge: loitering or prowling. Bond: $120. € Robin Palermo, 43, 500 block of Kumquat Court, Sarasota. Charge: driving with a suspended license. Bond: $1,500. € Robert Swafford, 18, 5300 block of Dream Lane, Nokomis. Charges: possession of marijuana and driving with a suspended license. Bond: $1,620. € Ricardo Silvaserna, 33, 100 block of Colonia Lane, Nokomis. Charge: driving without a valid license. Bond: $120. € Adrian King, 26, 300 block of Midwest St., Sarasota. Charges: possession of a controlled substance without prescription and possession of marijuana. Bond: $2,000. € Madalyn Tinervin, 68, 600 block of Guild St., Venice. Charge: Charlotte County issued warrant for violation of probation. Bond: none. € Michelle Dembs, 25, 8100 block of Mossborger Ave., North Port. Charge: DUI. Bond: $500. € Christine White, 48, 200 block of Warfield Road, Venice. Charge: DUI, DUI with person under 18 in vehicle. Bond: $1,000. € Gary Jeanty, 46, 7300 block of 73rd Way, West Palm Beach. Charge: driving with a suspended license. Bond: $1,500. € Darren Schure, 31, 500 block of Kumquat Court, Sarasota. Charges: possession of methamphetamines with the intent to sell, manufacture or deliver, possession of marijuana with the intent to sell, manufacture and deliver and possession or use of narcotics equipment. Bond: $9,500. € William Trimmer, 40, 500 block of Kumquat Court, Sarasota. Charges: giving false information to a pawnbroker, possession or use of narcotics equipment and probation violation. Bond: none. € Amy Branamen, 18, no listed address. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Ryan Carr, 28, 7500 block of Muncey Road, North Port. Charges: grand theft and violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Melissa Cutchin, 32, 4200 block of Lancaster Drive, Osprey. Charges: selling heroin within 1,000 feet of a worship place or business and five counts of selling cocaine within 1,000 feet of a worship place or business. Bond: $87,500. € Amanda Byers, 42, 2200 block of Woodmere Road, Venice. Charges: driving with a suspended license, possession of liquid meth, possession of methamphetamines with the intent to sell, manufacture or deliver, possession of heroin and possession or use of narcotics equipment. Bond: $12,500. € Heather Demaio, 42, 3500 block of Shamrock Drive, Venice. Charges: criminal mischief through property damage and two counts of battery. Bond: none. € Christine Greene, 33, 400 block of Lake of the Woods Drive, Venice. Charge: DUI. Bond: $500. € Karl Mueller, 55, 200 block of N. Matisse Circle, Nokomis. Charge: domestic battery. Bond: none. € Zachary Lawton, 27, 600 block of Bradenton Road, Venice. Charges: selling heroin, selling fentanyl, possession of fentanyl and using a two way device to facilitate a felony. Bond: $18,000. € Joel Nutter, 32, 1000 block of Duquense Road, Venice. Charge: domestic battery. Bond: none. € Michael Guerra, 42, 300 block of Dulmer Drive, Nokomis. Charge: battery on a person 65 years or older. Bond: $10,000. € Jordan Alster, 28, 1200 block of Pineland Ave., Venice. Charges: DUI with a person under 18, possession of marijuana and possession or use of narcotics equipment. Bond: $1,500. € Jennafer Bailas, 23, 100 block of Margaret St., Nokomis. Charges: petty theft and resisting the recovery of property. Bond: $2,000. € Ian Bowling, 22, 1000 block of Myrtle Ave., Venice. Charge: Orange County issued warrant for violation of probation. Bond: none. € Ryan Kutscher, 28, 300 block of Brown Road, Nokomis. Charges: two counts of dealing stolen property. Bond: $15,000. € Aaron Stewart, 27, 400 block of Kenwood Ave., Nokomis. Charges: six counts of probation violation. Bond: none. € Aristotelis Tsimis, 33, 900 block of Devon Road, Venice. Charge: Charlotte County issued warrant for operating a motor vehicle without a valid license. Bond: $5,000. € Troy Bailas, 20, 100 block of Margaret Drive, Nokomis. Charges: county ordinance violation through use of fireworks and resisting an officer without violence. Bond: $620. € Kelbi Burson, 38, 1100 block of Panda Road, Venice. Charges: four counts of obscene communication to a minor via computer by an offender 18 years or older. Bond: $200,000. € Richard Landis, 54, 300 block of Villanova Road, Venice. Charges: DUI and refusal to submit a DUI test. Bond: $10,000. € Alexander Pendolino, 65, 1800 block of Highland Road, Osprey. Charges: DUI and property damage, DUI with a person under 18 and leaving the scene of an accident involving property damage. Bond: $1,120. € Christina Serrano, 34, 100 block of Triple Diamond Blvd., Venice. Charge: contempt of court (original charges: burglary and petty theft). Bond: $500. € Andre Tundo, 58, Coral Road, Venice. Charges: two Martin County issued warrants for grand theft and uttering a forged bill. Bond: $100,000. € Christian Wuerth, 27, 5000 block of Mimosa Drive, Venice. Charges: possession of marijuana, DUI and refusal to submit to a DUI test. Bond: $2,500. € Denise Luckie, 63, 400 block of Dona Way, Nokomis. Charge: battery on a person 65 years or older. Bond: none. € Shea Dudley, 34, 100 block of Colonia Lane, Nokomis. Charge: trespassing. Bond: $100. € Christopher Drier, 26, 4400 block of Corso Report: Nokomis man charged with kidnapping, batteryThe 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 BEATARRESTS | 11A Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.net Realty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000 The Plantation!Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899 $489,000 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 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 VIDEO ON REQUEST 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 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 Venice 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 PENDINGadno=3613808-1 adno=3613807-1 For More information visit www.sun“ esta.net or call Nancy Jordan 941-468-5146 or nancysells” @aol.com$75 Team Entry Fee BIGTOYSales … Service … StorageMain Bed Race Sponsor: Print Sponsor: LOCATION: Venice Airport Festival Grounds REGISTRATION DEADLINE: October 9, 2018 PRIZES: Trophies & Gift Certi“ cates Check in: 8:30 am Race starts: 9:30 am adno=3610545-1

PAGE 10

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 11 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 11 Venetia Blvd., Venice. Charges: dealing stolen property and giving false information to a pawnbroker. Bond: $15,000. € Reno Breeden, 19, 700 block of Kimbull Road, Venice. Charge: contempt of court (failure to appear). Bond: $50,000. € Ashley Cooper, 33, 1000 block of Sunrise Road, Venice. Charge: Manatee County issued warrant for petty theft. Bond: $2,000. € Joni Eorio, 29, 100 block of Abalone Road, Venice. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. € Brian Sedita, 52, 900 block of E. Desirade, Venice. Charge: Manatee County issued warrant for violation of probation. Bond: none. € Justin Drischel, 26, 600 block of Valencia St., Nokomis. Charges: three counts of lewd or lascivious behavior with a victim 12-16 years old. Bond: $22,500. € Jacob OlivieriMcKersie, 27, 200 block of S. Park Blvd., Venice. Charge: possession of fentanyl. Bond: $1,500. € Tiffany Stoltz, 27, 1200 block of Barbara Drive, Venice. Charges: two counts of probation violation. Bond: none. € Timothy Burke, 35, 400 block of S. Armada Road, Venice. Charges: burglary of an unoccupied dwelling unarmed, larceny less than $5,000 contempt of court (failure to appear). Bond: $12,500. € Ryan Tibbits, 34, 600 block of S. Neoponsit Drive, Venice. Charge: grand theft vehicle. Bond: $1,500. The North Port Police Department reported the following arrests: € Diego Brito, 19, 200 block of Shamrock Blvd., Venice. Charges: giving false ID to an officer, possession of liquor by a person under 21 and contempt of court. Bond: $4,620. € Ryan Tibbetts, 34, 600 block of S. Neoponsit Drive, Venice. Charge: fraud through using another persons ID without their consent. Bond: $1,500. The Sarasota Police Department reported the following arrests: € Jonathan Yost, 40, 5100 block of Layton Drive, Venice. Charge: unarmed burglary of an unoccupied dwelling. Bond: $7,500. € Suzanne Kehoe, 52, 100 block of Colonial Lane, Nokomis. Charge: giving false ID to an officer. Bond: $500. Criminal registration: € Edward Prall, 41, 200 block of Magnolia Ave., Venice. € Michael Mosser, 39, 1000 block of Myrtle Ave., Venice. € David Edwards, 48, 3000 block of Concord Road, Venice. „ Compiled by Greg Giles and Lauren CoffeyARRESTSFROM PAGE 10A PHOTO BY BARBARA WAGNERDowntown construction did not stop people from enjoying the September Venice Wine Walk. In the photo above, music is played outside Coastal Keys as wine a“cionados enjoy the event.What construction? Lets drink Lawn Garden CenterandMR Thousands of Plants to Choose From Cypress Mulch $2.19Voted #1 Garden Center in Venice941-493-1293 UGLY YARDSWANTED!COMPLETE LANDSCAPE PACKAGES FROM $1,999www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. $20.00 OFFCannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Expires 9/27/18 Must bring in coupon from paer. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. $ 60.00 PurchaseVGS 50% OFFOn all citrus within 5 miles.Expires 9/27/18. Not redeemable for cash. COUPONS MUST BE PRESENTED AT TIME of purchase. REFUNDS WILL NOT BE GIVEN. No copies. One per purchase. Some restrictions may apply.DELIVERY & INSTALLVGS 2017 adno=3613794-1 LEGAL NOTICES NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF Robert C. Kane, Deceased. File No. 2018CP003413SC Division: Probate NOTICE TO CREDITORS The administration of the estate of Robert C. Kane, de ceased, whose date of death was May 28, 2018, is pending in the Circuit Court for Sarasota County, Florida, Probate Divi sion, the address of which is: Post Office Box 3079, Sara sota, FL 34230-3079. The names and addresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the deceden t and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER O F 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTE R THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTA NDING 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 the first publication of this notice is September 22, 2018. Personal Representative: Cynthia M. Kane, c/o Horlick & Corbridge, P.A. 1314 E. Venice Ave., Suite D Venice, Florida 34285 A ttorney for Personal Representative: Michael D. Horlick, Attorney Florida Bar Number: 2925 83 Email: mdh@mdhpa.com Horlick & Corbridge, P.A. 1314 E. Venice Ave Suite D Venice, Florida 34285 (941) 484-5656 Publish: September 22, 29, 2018. 130852 3613721 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF EVELYN C. HEINZINGER Deceased. PROBATE DIVISION File No. 2018-CP-3741-SC NOTICE TO CREDITORS (summary administration) TO ALL PERSONS HAVING CLAIMS OR DEMANDS A GAINST THE ABOVE ESTATE: You are hereby notified that an Order of Summary Administration has been entered in the estate of EVELYN C. HEINZINGER deceased, File Number 2018-CP-3741-SC by the Circuit Court for SARA SOTA County, Florida, Probate Division, the address of which is P.O. Box 3079, Sarasota, FL 34230 ; that the dece dent's date of death was July 30th, 2018 ; that the total value of the estate is $6,500.00 and that the names and addresses of those to whom it has been as signed by such order are: Name: BANK OF AMERICA, N.A., as Trustee of the EVELYN C. HEINZINGER Trust under agreement dated 3/11/1999 A ddress: 50 Central Avenue Suite 750 Sarasota, FL 34236 ALL INTERESTED PERSONS ARE NOTIFIED THAT: All creditors of the estate of the decedent and persons having claims or demands against the estate of the decedent other than those for w hom provision for full payment was made in the Order of Summary Administration must file their claims with this court WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702. ALL CLAIMS AND DEMANDS NOT SO FILED W ILL BE FOREVER BARRED. NOTWITHSTANDING ANY OTHER APPLICABLE TIME PERIOD, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 15th, 2018. ISPHORDINGBECHTOLD& NOTICE TO CREDITORS20 I S PH O RDIN G BE C HT O LD & SHARRER, P.A. Attorneys for Person Giving Notice 240 NOKOMIS AVENUE S. VENICE, FL 34285 Telephone: (941) 488-7751 Florida Bar No. 0084674 Email Addresses: brady@sharrerlaw.com tanya@sharrerla w.com BANK OF AMERICA, N.A. 50 Central Avenue, Suite 750 Sarasota, FL 34236 Publish: Sept. 15, 22, 2018 223931 3611490 NOTICE OFSALE30 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 Oct. 3rd, 2018 at 1:30 pm Pamela George Couch, boxes, household goods Elizabeth Brown Household goods Bobbi Jo Sepko Knapp 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 re scind any purchase up until the winning bidder takes possession of the personal property. Publish: Sept. 15, 22, 2018 332051 3611690 Extra S pace S torage will hold 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 October 3, 2018 at 12:30 pm Dolores Polimeni Unit #1029 Furniture, clothes, shoes, HHGs Dolores Polimeni Unit #1022 HHGs, furniture Scott Warren Unit #1008 HHGs, furniture 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: Sept. 15, 22, 2018 401086 3609579 OTHER NOTICES38 IN THE CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN AND FOR SARASOTA COUNTY, FLORIDA Case No.: 2018 DR 2777 SC MARILYN HEATH, Petitioner/Wife v. DALE HEATH, Respondent/Husband ALIAS SUMMONS: PERSONAL SERVICE ON AN INDIVIDUAL TO: Dale Heath IMPORTANT A lawsuit has been filed against you. You have 20 cal endar days after this summons is served on you to file a written response to the attached Petition for Dissolution of Marriage with the clerk of this court. A phone call will not protect you. Your written response, including the case number given above and the names of the parties must be filed if you want the court to hear your side of the case. If you do not file your re sponse on time, you may lose the case, and your wages, money, and property may there after be taken without further warning from the court. There are other legal requirements. You may want to call an attorney right away. If you do not kno w an attorney, you may call an at torney referral service or legal aid office (listed in the phone book). If you choose to file a written response yourself, at the same time you file your written re sponse to the court, you mus t also mail or take a copy of your written response to the Peti tioner/Petitioners Attorney named below. Pamela T. Calderon, Esquire 246 S. Tamiami Trail Venice, Florida 34285 ptcfamilylaw@daystar.net (941) 483-4614 FBN: 0888280 Attorney for Petitioner IMPORTANTE Usted ha sido demandado legalmente. Tiense 20 dias, contados a partir del recibo de esta notification, para contestar la demanda adjunta, por escrito, y presentarla ante este tribunal. Una llamada telefonica no lo protegera. Si usted desea que el tribunal considere su defensa, debe presentar su repuesta por escrito, incluyendo el numero del case y los nombres de las parftes intersadas. Si used no contesta la demanda a tiempo, pudiese perder el case y podria ser despojado de sus ingresos y propiedades, o privado de sus OTHER NOTICES38 derechos, sin previo aviso del tribunal. Existen otros requistos legales. So lo deseau, puede usted consultar a un aboga do immediatamente. So no conoce a un abogado, puede llamar a una de las oficinas de assistencia legal que aparecen en la guia telefonica. Si desea responder a la demanda por su cuenta, al mismo tiempo en que presenta su respuesta ante el tribunal, debera usted enviar por correo o entregar una copia de su repuesta a la persona denominada abajo como Plaintiff/Plaintiffs Attorney (Demandante o Abogado del Demandante). IMPORTANT Des poursuites judicaires ont ete entreprises contre vous. V ous avez 20 jours consecutifs a partir de la date de lassignation de cette citation pour de poser une response ecrite a la plainte ci-jointe aupres de ce tribunal. Un simple coup de telephone est insuffisant pour vous proteger. Vous etes oblige de deposer votre response ecrite, avec mention du numero de dossier ci -dessus et du nom des parties nommees ici, si vous souhaitez que le tribunal entende votre salaire, votre argent, et vos biens peuvent etre saisis par la suite, sans aucun preavis ulterieur du tribunal. Il y a dautres obligations juridiques et v ous pouvez requerir les services immediaats dun avocat. So vous ne connaissez pas davocat, vous pourriez telephoner a un service de reference davocats ou a un bureau dassistance j uridique (figurant a lannuaire de t elephones). Si vous choisissez de deposer vous-meme une reponse ecrite, il vous faudra egalement, en meme temps que cette formalite, faire parvenir ou expedier une copie de votre response ecrite au Plaintiff/Plaintiffs Attorney) (Plaignant ou a son avocat) nomme ci-dessous. T HE STATE OF FLORIDA T O EACH SHERIFF OF THE STATE: You are commanded t o serve this Summons and a copy of the Civil Cover Sheet, Petition for Dissolution of Marriage, Notice of South County Origin, Notice of Designation of Email, Notice of Confidential Information within Court Filing, Notice of Disclosure of Social Security Number, and Standing Order in this lawsuit on t he above named respondent. DATED on 18th day of July, 2018. KAREN E. RUSHING Clerk of the Circuit Court I N TH E CIRCUIT COURT OF THE TWELFTH JUDICIAL CIRCUIT IN AND FOR SARASOTA COUNTY, FLORIDA Case No.: 2018 DR 2777 SC MARILYN HEATH, Petitioner/Wife v. DALE HEATH, Respondent/Husband PETITION FOR DISSOLUTION OF MARRIAGE The Petition for Dissolution of Marriage of MARILYN HEATH, shows: 1. This is an action for dissolu tion of marriage between the Pe titioner/Wife and Respondent / Husband. 2. That one of the parties has been a resident of the State of Florida for more than six months next preceding the filing of this petition. 3. The Parties were married on J uly 17, 1981 at Toledo, Lucas County, Ohio. 4. There are no minor children of this marriage and none are ex pected. 5. Petitioner/Wife knows of her own knowledge that the Respondent/Husband is not a member of the armed services of the United States. 6. The parties have accumulated certain assets and debt during t he course of their marriage, w hich are subject to equitable distribution. 8. The Parties own marital property located at 410 S. McCall Road, Englewood, Florida, legally described as: LOT 18 BLK B BRUCEWOOD BAYOU 9. Petitioner/Wife is in need of spousal support, temporary, permanent, and lump sum. The Respondent/Husband is well able to provide same. 10. The marriage between the parties is irretrievably broken. 11. The Petitioner/Wife has hired the undersigned attorney to represent and protect her in terests in this action and asks j udgment against Respondent / Husband for a sum considered to be a reasonable fee for said services and costs of action. W HEREFORE, Petitioner/Wife, MARILYN HEATH, prays that the Court: A. Enter judgment dissolving the bonds of marriage. B. Equitably distribute the Parties marital assets and liabilities. C. Order Respondent/Husband to pay to Petitioner/Wife spousal support, temporary, permanent, and lump sum. D. Order Respondent/Husband to pay Wifes attorney fees and costs. E. Grant such further relief as is proper under the circumstances. COUNT II PARTITION OF REAL ESTATE Petitioner/Wife files her Count II for Partition of Real Estate and states as follows: 12. This is an action for parti tion of real property located at 410 S. McCall Road, Englewood, Florida, legally described as: LOT 18 BLK B BRUCEWOOD BAYOU 13. The names and places of residence of persons interested OTHER NOTICES38 in the above-described property, according to the best knowledge and belief of the Petitioner/Wife and the interest held by each is as follows: a. MARILYN HEATH, 5013 Bor land Drive, Sylvania, Ohio50% b DALE HEATH, 410 S. McCall Road, Englewood, Florida50% 14. The ownership interest o f the Parties in 410 South McCall Road, Englewood Florida, is as tenants by the entirety, which will upon dissolution of their mar riage, be owned as undivided j oint tenants in common. 15. The real property as herein described is not subject to divi sion without prejudice to the owners; and, accordingly it is not necessary or in their best in terests to incur the additional cost of appointing commission ers to make the partition thereof. 16. The real property is not sub j ect to physical division withou t prejudice to the owners, and should be sold at private sale, as provided in Florida Statutes '64.061(4). The Petitioner/Wife hereby requests a private sale. 17. Pursuant to the provisions o f Chapter 64, Florida Statutes (1988 Supp.), it is within the best interests of the Parties for their real property to be sold b y the Clerk of this Court, at private auction or public sale. 18. As a consequence of the maintenance of this action, the undersigned counsel has been retained for the representation of the Petitioner/Wife herein, who has agreed to pay a reason able fee for said service, which should be a charge against the property and the proceeds o f sale to be realized, along with the costs of this action. WHEREFORE, Petitioner/Wife re quests the following relief: A. A jud gment of partition of the respective property rights of the Parties and that their real property be sold pursuant to Florida law concerning partition, with t he receipts thereof to be distributed between the Parties in accordance with the decree of this Court and establishment of their respective ownership rights t hereof. PAMELA T. CALDERON, ESQUIRE Florida Bar No.: 088280 246 S. Tamiami Trail V enice, FL 34285 (941) 483-4614 Attorney for Petitioner/Wife CERTIFICATE OF SERVICE I HEREBY CERTIFY that a true and correct copy of the forego ing has been furnished via Process Service to Respon dent/Husband, DALE HEATH. PAMELA T. CALDERON, ESQUIRE Attorney for Petitioner/Wife Publish: Sept. 22, 29; Oct. 6, 13, 2018 312473 3613770 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036 T urnyou r trashinto cash! Advertise youryard sa l e! F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s

PAGE 11

12 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 SPORTS CONTACT US VINCENT PORTELL 941-207-1107 vportell@venicegondolier.com SUN NEWSPAPERSBy BARBARA BOXLEITNERSUN CORRESPONDENTUSF freshman Tyrone Barber is already making his presence felt for the Bulls. The 6-foot-3, 260-pound defensive lineman had four tackles in a 25-19 win over Illinois, including his “rst career sack in NCAA football. The sack came at just the right time for USF, as Barber tackled the Illinois quarterback on the USF 25-yard line with just six seconds left. The timely tackle put the Illini in bad “eld position and prevented them from getting a good chance to score in the “nal seconds, allowing the Bulls to hold on for a six-point win. The four tackles on Saturday marked his second straight week with four tackles, and brings his season total up to nine tackles.Womens volleyballCourtney Krause was recently recognized for her volleyball play. The Southeastern University sophomore was named Sept. 3 and Sept. 10 as The Sun Conference setter of the week. Krause, who played for Venice High School, was first cited for her performance during four matches of the Life University Running Eagles Classic, where she was named to the all-tournament team. She had 27 assists and five aces against Brenau, 40 assists against Tennessee Wesleyan and 36 assists and seven digs against Truett McConnell. She had 43 assists and 11 digs against Reinhardt, recording her second double-double of the season. Her recent honor was for her role in victories over Johnson and St. Thomas. She had 29 assists, six kills and six digs against Johnson and 36 assists and two kills against St. Thomas. As of Friday, she led the conference with 9.9 assists and 0.7 service aces per set.More womens volleyballCollege of Coastal Georgia sophomore setter Ashley Kot had 34 assists against Keiser. The Venice graduate added four digs and two kills. Marshall University senior middle hitter Lauren Mattmuller tied her season high of nine kills in a win over Georgia Tech. The former Indian had two blocks.Womens golfVenice alumna Lexie Flerlage shot 241 (75-82-84) for Florida Gulf Coast University in the Golfweek Program Challenge. The graduate student placed fourth among the Eagles.Womens soccerFreshman forward Victoria Trujic, a past Indian, played in the “rst four games for Thomas University. Send updates about area athletes to Barbara Boxleitner at jdanddoc@gmail.com.Indian alumni making an impact in college sports By ROGER BUTTONSUN CORRESPONDENTRevolutionary Martial Arts students recently took special awards at the eighth annual Southwest Martial Arts Tournament in Port Charlotte. More than 200 kids and 300 spectators from Tampa, Orlando, Arcadia, Port Charlotte, Venice and more attended. In the nine hours of competitions, Revolutionary Martial Arts students competed and took four “rst-place trophies and one fourthplace trophy. Eight-year-old Quinton Wise took fourth place in point sparring. Tenyear-old Steven Pina, who has been studying with Revolutionary Martial Arts owner and trainer Buck Buckmaster for two and a half years, took “rst place in point sparring and “rst place in continuous sparring. Local attorney Marc Miles took “rst place in strength, breaking three bricks, and he also took “rst place in multiple direction breaking. He has been studying for about six years with Buckmaster at his Revolutionary Martial Arts studio at 2141 S. Tamiami Trail. Call 941-525-3389 for more information.Martial arts students win at local tournament PHOTOS PROVIDEDQuinton Wise, 8, proudly wears his fourth-place medallion around his neck with trainer Buck Buckmaster. Revolutionary Martial Arts owner and trainer Buck Buckmaster stands with 10-year-old Steven Pina, who took “rst place in both point sparring and continuous sparring. Local attorney Marc Miles, who took “rst place in both strength breaking and multiple direction breaking, stands with trainer Buck Buckmaster. By VINNIE PORTELLSPORTS EDITORThroughout his childhood, Zack Sessa had little-to-no interest in football. He had never played it and didnt watch it much, either. Sessa grew up playing soccer, and didnt envision himself playing much of anything else. So when he was approached by a friends dad about potentially kicking “eld goals as a football player, he was a bit taken aback at “rst. Theres no way I can do this. Im the soccer guy,Ž Sessa remembered thinking. However, kicking a football proved to be not-so different from kicking a soccer ball for Sessa. Five years later, and the 6-foot-1, 190-pound Sessa is not only the starting kicker and receiver for the Venice Indians football team, but hes also one of the top kicking recruits in high school football. Ranked as the No. 1 kicker in the nation on the Fab50 list by Kornblue Kicking and a 5-star recruit by Rivals, Sessa, a senior, has turned his gift of kicking into an art. Weve been blessed to have him these past four years. Theres no doubt about it,Ž Venice coach John Peacock said of Sessa. Hes made life easy on us.Ž As a freshman, not only was he the starting kicker for the Venice High varsity football team, but he was also already playing as a receiver as well. At “rst, Sessa did his best just to “t in with the team and not make any mistakes. Freshman year I was very timid,Ž he said. I just wanted to put my head down and show the coaches I could work hard. I wanted to prove myself that year.Ž Without a doubt, Sessa proved himself to the Venice coaching staff. Along with being promoted to a starting receiver as a freshman and leading the state of Florida in scoring for a kicker, he also got a chance to give college coaches a taste of his kicking power. Blowing out Booker in the last regular season game of 2015, Peacock opted to bring out Sessa to try a kick from 50 yards. Despite being just 15 at the time, Sessa nailed the kick, and soon he was hearing from colleges. It didnt really count for anything because we were beating them so bad, but just to have that on “lm, thats really what got me exposure out there for college. So that was awesome to have that kick.Ž When his freshman year was just about wrapped up, Peacock called Sessa in to his of“ce to introduce him to Raymond Woodie, the recruiting coordinator for USF at the time. Woodie was so impressed with Sessa that he offered him a scholarship, something rare for a kicker that age. According to Kornblue Kicking, Sessa is the youngest player to ever receive a Division I offer. For Sessa, that “rst offer was all the encouragement he needed to dedicate himself to football. That was the “rst time I thought, I can do something with this gift,Ž he said. Thats really when I fell in love with kicking.Ž Though the offer shocked Sessa, his coach wasnt the least bit surprised. No, because he was very explosive as a kicker,Ž Peacock said of Sessa being offered a scholarship so early. It was very evident that hes special.Ž Since that offer from USF, Sessa has received offers from Army, Air Force, East Carolina and UCF. As of now, the Knights are his school of choice, but he said hes been in contact with Georgia and Florida State as well, and is hoping to hear back from them with a decision later this season. Though he has made some good catches and even hauled in two touchdowns so far this year for Venice, kicking is Sessas ticket to a Division I school. Aside from hitting that 50-yard “eld goal as a freshman, Sessa has worked on his strength to the point that he can hit 65-yard “eld goals in practice. Hes proven himself in the weight room as well, building up to a 295-pound bench press so that he can provide blocking and “ght with defenders for the ball as a receiver. With only a couple months left of his high school football career, Sessa is hoping to “nish on a strong note for any colleges still keeping an eye on him, but mostly hes savoring the moment. After having no desire to play football for years, its hard for Sessa to imagine himself not kicking for the Indians every Friday night in the Fall. I want to keep the people that I want in my life close to me, especially my family, because I dont know where Im gonna go. You never know whats gonna happen in the next year. Im really just enjoying every last moment. Every day is the last day of something. Whether it be the last practice of that week or the last game I play, Im enjoying it all.ŽA ‘Zack’ of all tradesFormer soccer player turns into do-it-all player for Venice SUN PHOTOS BY JUSTIN FENNELLIndians players congratulate Zack Sessa (No. 15) after scoring a touchdown and then kicking the extra point against Lakewood Ranch. Venice kicker Zack Sessa is 4-for-5 on “eld goals this year and hasnt missed an extra point attempt. Along with kicking “eld goals and extra points, Sessa also handles kickos for Venice.

PAGE 12

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 13 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 13 Jessica Costanzo Scholarship Golf TournamentScheduled for Sept. 29 at 9 a.m., the Fourth Annual Jessica Costanzo Scholarship Golf Tournament will take place at Pelican Pointe Golf & Country Club. Created to honor Jessica Costanzo, who died in a traf“c accident, the scholarship has been awarded to six local students over the past three years who have attended Epiphany Cathedral School, Venice High and Webber International University. The golf tournament costs $85 per golfer; hole sponsors are $100. Space is limited, as the tournament has sold out in past years. For more information or to donate, contact Mark Costanzo at 941-468-5673.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.YMCA Soccer LeagueThe Venice YMCA and the Venice Area Youth Soccer Association (VAYSA) are combining again this year to form a soccer league made up of coed divisions for players ages 4-13. Registration is $95 and practices begin the week of Oct. 8, with games on Saturday mornings beginning Oct. 20. Practices and games will take place at the Garbrandt Soccer Complex at 1251 Pinebrook Road.Law firm selling ticketsThe Boone Law Firm is selling reserved seats and all-sports passes for the 2018-19 school year. 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.YMCA girls volleyballThe Venice YMCA continues its girls volleyball program this year. The program has two divisions: grades three-“ve (5:30-6:30 p.m.) and grades six-eight (6:30-7:30 p.m.). Practices will be on Tuesdays; games will be played on Thursdays. Uniform T-shirt provided. Instructor is Dorothy Rahal, former Venice High standout and four-year collegiate player at Marshall University. Rahal currently teaches English to grades three-“ve at The Island School in Boca Grande. Practices begin Sept. 25 and lead up to the games, which take place from Oct. 11 to Nov. 29 in the SKY Family Venice YMCA gymnasium. Cost is $75 for YMCA members and $95 for nonmembers.YMCA coach-pitch baseballAll players play the entire game and play a different position every inning. Uniform shirt and MLB hat will be provided. Boys and girls, ages 6, 7 and 8. Beginning with a skills test on Saturday, Sept. 22, at 11 a.m. at the Venice YMCA “elds, kids will be placed onto teams. Practices will begin the week of Sept. 24 and lead up to Oct. 13, when the games begin. On Saturday mornings at 10:30 a.m. from Oct. 13 through Dec. 1, teams will play games at the Venice SKY Family YMCA Baseball Complex. Registration costs $75 for YMCA members and $95 for nonmembers.After-school sports at YMCAChildren will be bused to the YMCA at the conclusion of their school day. Care will be provided by the YMCA sports department staff. Facilities utilized include the gymnasium, pool, skate park and the outdoor “elds. Daily activities include individual and team sports, physical “tness and active group activities. A healthy snack will be provided each day. The program is for kids in grades K-“ve, and lasts from 3 p.m. to 6 p.m. on Monday through Friday. The registration fee is $30 and monthly fees for the program are $187 for YMCA members and $217 for nonmembers during the school year. Interested parties can register for all YMCA sports and activities at the Venice YMCA front desk or at VeniceYMCA.org. SPORTS BRIEFSBy VINNIE PORTELLSPORTS EDITORTrey Burton has made a living off catching passes in the NFL, and now, each catch he makes this season will go toward helping the lives of others as well. Earlier this week, Burton announced that he will be making donations to the International Justice Mission „ an organization combating human traf“cking „ based on his performance this season. For every catch the Chicago Bears tight end makes, he will donate $1,000 to the charity, and he will donate $2,500 for every touchdown reception. This announcement comes after two years of visiting the Dominican Republic, where the IJM “eld of“ces are located, and seeing the people he is affecting “rsthand. We felt this is what we were called to do, and this is what were going to do,Ž Burton said in the Chicago Tribune of he and his wife Yesenia. We have three children. I dont think anybody believes children should have to suffer this, and on top of that, they prey on the poor ƒ so were going to do our best to raise awareness and funds for it as well.Ž Last season with the Philadelphia Eagles, Burton “nished with 23 receptions and “ve touchdowns. Two weeks into the 2018 season and Burton has “ve catches and a touchdown so far, bringing his current total amount donated for this season to $7,500. Burton, who tweeted out his pledge to IJM this week, has received over 4,000 likes and 100 comments of encouragement and praise on his Tweet. Going forward, Burton will look to help the Bears in their quest for their “rst postseason trip since 2011. Each time he does, hell also be moving one step closer to his goal off the “eld as well.Trey Burton makes pledge to fight human trafficking PHOTO PROVIDEDNFL player and former Venice Indian Trey Burton has pledged $1,000 to IJM for each catch and $2,500 for each touchdown this season. By VINNIE PORTELLSPORTS EDITORMonday, 9/17The only team in action on Monday, the boys golf team competed in the Core Invite at the Club at Eaglebrooke. The Indians scored a 318 and “nished seventh out of 16 teams at the Invite, with Riverview taking home “rst place. The Rams team shot a 294, which was seven strokes better than the rest of the “eld.Tuesday, 9/18The Venice girls volleyball team bounced back from their “rst and only loss of the season with a 3-0 win over Manatee at the TeePee. You can read more about the match at yoursun.com/venice/sports. The Venice swim teams meet at Lemon Bay on Tuesday was postponed. As of today, its scheduled for Friday, September 28 at the San Casa Pool at 4:45 p.m.Thursday, 9/20The Indians junior varsity football team was leading Riverview 14-0 in the “rst quarter on Thursday night, but the game was called due to lightning in the area.Friday, 9/21The Venice varsity football team enjoyed some time off as they had their only bye week of the season this week. The Lady Indians volleyball team was in action up in Tallahassee against Lincoln High School. Check back in the Wednesday edition of the Venice Gondolier Sun to “nd out how they did.Venice High weekly roundup Monday, 9/24 Volleyball Venice at Port CharlotteFreshman, 6 p.m. Junior Varsity, 7 p.m.Girls GolfCrutchfield-Hawkins Tournament at Deer Run, 8 a.m.Boys GolfVenice at Outback Invite at Woodlands Country Club, 12 p.m.Tuesday, 9/25 Boys GolfVenice at Lakewood Ranch at Lakewood Ranch Country Club, 3:30 p.m.Volleyball Venice at PalmettoJunior Varsity, 6 p.m. Varsity, 7 p.m.Wednesday, 9/26 Boys GolfVenice at Sarasota at Serenoa Golf Club, 3:30 p.m.SwimVenice at Charlotte, 6 p.m.Freshman FootballCharlotte at Venice, 6 p.m.Thursday, 9/27 Girls GolfVenice at Riverview at Heritage Oaks, 3:30 p.m.Varsity Volleyball Venice at Marian Catholic (Chicago) Junior Varsity FootballVenice at Charlotte, 6 p.m.Friday, 9/28 Varsity Volleyball Venice in Chicago at Asics College (Chicago) Varsity FootballBraden River at Venice, 7:30 p.m.Saturday, 9/29 Varsity Volleyball Venice in Chicago at Asics College (Chicago) Junior Varsity Volleyball Venice at Cardinal Mooney Girls GolfVenice at Riverview Invitational at Heritage Oaks, 8 a.m.Boys GolfVenice at Riverview Invite at Heritage Oaks, 8 a.m. WEEKLY SPORTS CALENDARVHS Sponsored by: Proudly Supporting Venice High Sports941-488-1810825 E. Venice Ave. € Venice, FL 34285Best Of Venice 2003-2016www.mcpcolortile.com Proudly Supports Venice High School Athletics 2017adno=3613787-1

PAGE 13

14 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 *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 if 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. www.furnwarehouse.com *On Purchases $300 or more with Furniture Warehouse credit card made between September 22, 2018 and September 21, 2019. Interes t will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by September 2019. Minimum Mon thly Payments required.SATURDAY AND SUNDAY! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!NO INTEREST UNTIL SEPTEMBER 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comSouth 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 COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999Our Venice Location is Temporarily Closed. We are Building a State-of-theArt Store. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen Set SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE $399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEMarble Dining setFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Your ChoiceAccent Chest$199 SPECIAL PURCHASEDual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE adno=3614065-1

PAGE 14

WEEKEND EDITION SEPTEMBER 22, 2018 CONTACT US KIM COOL FEATURES EDITOR 9412071000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN VENUE 3B OPINION 5B RELIGION 6B By KIM COOLFEATURES EDITORIt takes a special breed of people to deal with a special breed of dogs. Venice resident Stephenie Shaver is a classic example of one of these people. She took a black Labrador retriever named Kody into her home when it was about 4 months old. I got him late,Ž she said. She will have had him for 12 to 14 months. He knew how to sit.Ž The “rst night, Kody was in his cage beside the bed in the master bedroom. He was very restless so she and her husband moved the cage to her side of the bed, Shaver said. I rested my hand above the cage and he was soon asleep. There was never a problem after that one night. These dogs are so smart. They all are bred at Southeastern Guide Dogs. They train black labs, yellow labs, golden retrievers and goldadors (a retriever/lab mix). All the dogs are bred on campus in Palmetto.Ž Today, Sept 22, she has to return the dog to Palmetto for the rest of his training. Yes, I will miss him but he is going to make someone such a wonderful companion.Ž When the training is “nally complete in a few more months, Kody will be matched with someone who is visually impaired, hearing impaired or perhaps is dealing with posttraumatic stress disorder.Ž That person will spend a couple of weeks in Palmetto working with the dog before its “nal graduation. I was able to see several dogs matched with their forever persons,Ž she said. When you hear those people tell their stories about being sight-impaired and realize that they are so thankful. Then I was able to go to breakfast with someone who had PTSD. To listen to that man say that he would not be here without that dog ...Ž Shaver is no stranger to helping people. When her children were in school full-time, she went back to school to complete her degree in sociology. She got a job helping troubled teenagers. After retiring and settling in Florida with her husband, Shaver looked for another way to help people and discovered Southeastern Guide Dogs in Palmetto. I saw a big billboard in Palmetto, just off I-75,Ž she said just days before she would be losing Kody. I plan to continue with the program.Ž One of many ways to help is to be a puppy sitter, enabling a trainer to go out for a few hours without the puppy. Because a big part of the job is helping the dog to learn to socialize in a variety of situations, she takes the dog virtually everywhere she goes. Kody accompanies her to Walmart, Publix, the shopping mall, restaurants and other places, in addition to walks around her neighborhood. When out and about in training, the dog wears a special training dog vest. They have to earn the vest,Ž Shaver said. It is illegal to decline service to a person accompanied by such a dog, whether it is in training or at work. More of my neighbors know Kodys name than my name,Ž she said. The dog went on a family trip to Nashville a few weeks ago. On the return, she and her husband brought another dog along that would be in training at Palmetto. The two dogs rode in the back seat of the car, sharing the seat and ”oor by trading places whenever the family stopped for a meal or other breaks.Ž Kodys name was given to him by a donor who contributed to the cost of its training above and beyond the food and ”ea and tick medicine that Shaver supplied. In addition to the general care, feeding and training of the dog, Shaver said she sent photos and two letters to the donor to inform her of Kodys progress. The donor will continue to get progress reports as Kodys training continues. When puppies-in-training need special veterinarian care or even heartworm medicine, the bills are paid by Southeastern Guide Dogs, she said. Nor is there any charge to the recipient of the companion dog. Southeastern relies totally on donations. It receives no government funding. Kodys training so far has included puppy get-togethers in sort of a puppy kindergarten situation and then the puppy equivalent of middle school where it receives physical and mental training such as long walks and shopping. The main thing in training the dog is to be consistent. An example is daily crushing of the animals teeth with peanut butter ”avored tooth paste and teaching the dogs to go to the bathroom on command with words such as busyŽ or busy busyŽ to indicate what the dog is supposed to do. Kody is very smart, sometimes too smart, sometimes like a teenaged son,Ž she said.Dog training to be a companion dogKody graduates today PHOTOS PROVIDED BY STEPHENIE SHAVERKody, a guide-dog in training, knew how to sit when he arrived for puppy training at the home of Stephenie Shaver of Venice Kody will graduate from puppy training Saturday, Sept. 22 after learning about shopping and boating and many other things necessary for a future guide dog. Kodys black coat glistens in the sun. By KIM COOLFEATURES EDITORTheres no Business Like Show BusinessŽ opens the 89th season of the Players Centre for the Performing Arts with gusto and some of the best music written by Irving Berlin. The shows title song is possibly the most performed Broadway show tune in history. Theater people have been singing this song on all sorts of occasions ever since this classic show took Broadway by storm back in 1946. It is a love story about an illiterate Tomboy named Annie Oakley (Eliza Morehouse) whose shooting skills rival those of any man, including Frank Butler (Mark Athridge), the star of Buffalo Bill Codys (Thomas Roohr) Wild West traveling show. When the show arrives in Cincinnati, Buffalo Bill issues a challenge that will pay $100 to anyone who can out-shoot Butler, his star performer. Annie takes the challenge, not realising that her competition would be Butler. They had casually met but Annie had no clue about his fame as a marksman, nor did she know about the $100. She thought she would win $5 if she won the contest, which of course she does. Annie gets a job with the show, and gladly serves as Franks helper just to be near to him. Given her competitive spirit and inexperience in male/female relationships, she goes along with the shows owner to create a Annie Get Your Gun rocks Players stage for 89th season PHOTO PROVIDED BY PLAYERS CENTREThe large cast of Annie Get Your GunŽ lls the stage with color and music and dancing.DOG | 2B ANNIE | 2B Venice Estate Jewelry & LoanInstant Cash for Your Valuables BUY, SELL, LOAN Gold, Silver, Watches & Coins 1940 Tamiami Tr. S., | Venice FL | 941-493-3200 adno=3607749-1

PAGE 15

2 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 There also is plenty of support just a phone call away if needed, all the way up to the area coordinators. They, too, are volunteers. Sue Bezdziecki is the area coordinator for south Sarasota County. She, too, is a volunteer. Cheryl Herman is the regional manager. She went to visit Shaver and Kody about a week before Kody was to be returned to the Palmetto location for its “nal training. One of the things Kody will be taught next involves the harness that they must wear if helping a sight-impaired person. Shaver said that some dogs do not adjust to that. In that case they would be assigned to a person with other challenges. Just as not every person can be a cop, not every dog can be a guide dog,Ž Shaver said. Saturday will be a bittersweet day as Kody graduates from Kindergarten. Shaver knows Kody will make someone a wonderful companion yet she knows she will miss him. She already plans to continue to volunteer for Southeastern in some capacity. Shaver wrote a lengthy poem that she will read Saturday about what Kody has meant to her life. Below are the last few lines: ŽI took you in for training and I learned to be strong. ŽI raised a puppy and You changed my life.Ž If all goes well, Kody will do that again when he goes to live with his forever person.Ž To learn the many ways in which one can help, visit: GuideDogs.orgEmail: kcool@venicegondolier.comDOGFROM PAGE 1B sharp-shooting act featuring her shooting skills from a trapeze. She thinks Frank will love her for what she can do but of course she is wrong. Instead, threatened by her incredible talent, he leaves to join another show which is about to tour Europe. Morehouse and Athridge are excellent as is Amanda Heisy in the role of Dolly Tate who would like to be Franks girlfriend. Meanwhile, Chief Sitting Bull (Mike Kern) is so taken by Annies skill that he adopts her as his daughter and invests money in the show because she is now its star. Of course, this show also goes to Europe where she wins all sorts of medals for her shooting prowess. Butler is winning medals too although not nearly so many nor so valuable. Even Sitting Bull does not have enough money to sustain the European tour. The show returns to the U.S. on a lowly cattle boat. Franks show also heads back to the states where the two somewhat star-crossed lovers end up in yet another shooting match. By now, Annie has learned to read and has become much wiser in the ways of the world, something that might lead to a different outcome for the shooting match and possibly, even for the relationship.. This is a true story, albeit enhanced with great singing and dancing which is why Annie Get Your GunŽ has stood the test of time. There truly is no business like show business.Ž That the two leads acquit themselves so well is just one of the strengths of this production which was directed by Kathy Junkins. Charlie Logans choreography is another strength, especially those numbers featuring male dancers Tanner Falls, Ricky Bizano, Joshua Divine and Benjamin Hoermann. In several numbers they were joined by Mick Mazaeder, a junior at Booker High School. He portrayed Tommy Keeler in this production. When Mazaeder did a no-hands back ”ip in one of those numbers, there were discernible gasps in the audience. Junkins mentioned seeing the “lm The Greatest ShowmanŽ while in the script reading processŽ for this show. Choreography in that “lm is brilliant. It also is de“nitely the strength of this show which had several big production numbers, including a ballroom scene that “lls the stage. Despite having at least twice as many female dancers in the number, it doesnt seem to be that way. I am not certain if the Players stage is the biggest in the area but with so much talent, such stunning costumes by Tim Beltley, a clever set by Jeff Weber and great lighting by Michael Pasquini, it seemed that way. Sound was a crucial part of this show, not just the vocals but also the sound of the gunshots and clay pigeons biting the dust. Production Stage manager Jasmine Deal earned kudos too because the prop work and coordination needed to pull off the shooting contests required the coordinated skills of more than just the sound designer, great as he was. Deal teaches dance classes at Venice Theatre where she is in the “nal semester of its Theatre Technical Apprentice Program (TTAP). This production demonstrates that community theater can and does offer top entertainment. Several people were singing the songs as they left the theater, just as they might while exiting a professional theater. The Players Centre for Performing Arts is at 838 North Main Street, at least for this season. The building has been sold with the closing scheduled for Oct. 2. The Players Artistic director Jeffery Kin, in his curtain speech, said a special announcement would be forthcoming that day. With luck, the Players Centre might be able to remain there while its new theater is built at Lakewood Ranch. Otherwise, next year „ its 90th season „ might be held in one or more borrowed spaces. One thing is certain the show(s) will go on. For tickets, call the box of“ce at 941-365-2494 or visit: ThePlayers.orgEmail: kcool@venicegondolier.comANNIEFROM PAGE 1B COURTESY PHOTOMindy Long, left; Lauren Orr; Dr. Tammara Purdin; Debi Allen, Regent, Hickory Blu Chapter „ Port Charlotte; Randi Uhler, Hicko ry Blu Literacy Chair; Carole Cornell, Regent, Myakka River Chapter of Venice; and Troy Thompson, Principal, Lamarque Elementary School joined forces to help a fourth grade social studies class acquire a history book about Florida titled The 14th State,Ž by Dr. Roger Smith. The regents of both sister Daughters of the American Re volution chapters made the presentation.Sister DAR regents present book to students Specializing In...Annual Rentals€ Englewood Duplex, 1/1, completely renovated, tile ” oors, incl. water..... .................... $675 mo € Venice Condo, N ice 2 / 2 Lanai, Granite, Ground Floor, End Unit .................................. $1,050 mo € Venice Island Home, 2 /1, carport, lanai, close to beach.... ............................................. $1,150 mo € Sorrento East Home, 2 / 2 /1, Lanai, Tile Throughout Home... ........................................ $1,350 mo € Nokomis Condo, 2 / 2 /1, Ground Floor, P ool ......................................................................... $1,450 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3613786-1 adno=3613071-1 Place your business in front of everybody from Punta Gorda to Sarasota and Boca Grande to Arcadia. And build your business in the Classi“eds!Our customers say it best... The Charlotte Sun has been outstanding and has worked for me for over 15 years! I will recommend the Sun to anyone! My Representative Laura, in Classi“ed is wonderful, and always helpful.Ž Johns Rescreening & Handyman Service 941-883-1381 adno=3613686-1 INSURANCE CHECK UP TIME!!10 min call can save you money Shopping for the best coverages at the lowest rates AUTO-HOME-FLOOD-BUSINESS ALPHA INSURANCE (formerly Purpose/Pinkerton Insurance Agency) Alpha Insurance is family owed and run since 1975, providing auto, home, and business insurance. Alpha Insurance LLC€ Homeowners € Auto € Commercial € Life & Health1200 Jacaranda Blvd., € Venice, FL 34292 941-207-2050 € purposeinsurance.comadno=3611689-1

PAGE 16

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 3 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 3VENUE RELIGION SUNDAYSunday worship, 10 a.m., 10:00 a.m. Worship Service, Our Savior Lutheran, 2705 Tamiami Tr, N, Nokomis. For more info, 941-966-4442 EVENTS SATURDAYMermaid Convention, Sept. 22-23, The Ramada in Venice join Annual Sandy Fins Mermaid Convention Contact Mermaid Athena 941-882-0260 1927 Train Depot, Free tours, 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. Car Wash „ VHS JROTC, noon-4 p.m., Trinity Presbysterian Church, 4365 Englewood Road, Venice SUNDAYDead Sea Scrolls, Sun. 9/23, 9-10 a.m.. UU Cong. of Venice, 1971 Pinebrook. Connections to Christianity. 941-587-2981 Writers on the Air, Writers & Poets wanted Sign up 2:30, Live Radio Open Mic FREE 12735 US-41 941-223-1262 MONDAYVenice Running Group, Group runs and walks for all ages and paces every Monday, Wednesday, Friday and Saturday, 6-7 a.m. at Centennial Park, downtown Venice. Free. For more information, call 941-416-3750. Drugs Family Support, SAFE family support group 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 Aging in Place, Tues 9/25, 1-3 p.m.. UU Cong. of Venice, 1971 Pinebrook. Learn about home modifications and care. 941-485-2105 Pinochle, 1-4 pm,VFW Post #8118,832 E.Venice Ave.,Venice. Tony C.,941-492-2434.Open to Public. Bingo, Bingo Tuesday 6PM VFW 832 E Venice Ave 941-4888118 open to public food available fee to play Venice Audubon Mtg, Movie:Madagascar lemurs w/ Drive. E. Patel who has studied these endangered primates, WEDNESDAYMedical Weight Loss, Medically Managed Weight Loss w/ Drive. Gutierrez. 12 p.m. at 1700 E. Venice Avenue, Venice. Free. For more information or to RSVPcall 855-876-2362. National Stamp Collecting Month, 8:30 AM „ 4:30 PM Thursday September 27 at Osprey Post Office, 333 S. Tamiami Tr., Osprey. View displays and learn about worlds most popular hobby. Obtain free literature and stamps. Bring in your collection or accumulation for a quick evaluation by Venice Stamp Club members. 941-408-3620 Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. Free lecture setA free lecture on peripheral neuropathy and infrared therapy treatment will be presented by Dr. Brian Gibson, DC, of Venice Spine and Disc, at Venice Chamber of Commerce Tuesday, Sept. 25, 2 p.m. RSVP to 941-4885553.TaxAide volunteers soughtAARP TaxAide-Venice is seeking volunteers to support the Venice program. Info sessions will be held to discuss the program and volunteer positions. Sessions will be held at Jacaranda Library on three Mondays: Oct. 8, Oct. 15 and Oct 22, at 1 p.m. Prospective volunteers who are unable to attend a local presentation can go to www.aarp.org/taxaide for more information and register to volunteer. Volunteers do not need to be members of AARP or have prior tax preparation experience. All required training is provided.Volunteer on Public Lands DaySarasota County Parks, Recreation and Natural Resources (PRNR) hosts a volunteer event at Celery Fields Regional Stormwater Facility Saturday, Sept. 22, 8:3011:30 a.m., in honor of National Public Lands Day. PRNR staff and volunteers will work to improve the park by weeding, pruning, and removing invasive species and litter. Bring hand pruners, work gloves, hat, sunglasses, water, bug spray, sunscreen, and wear closedtoe, closed-heel shoes (boots or sneakers).Learn about Aging in PlaceA free educational program on Aging in Place will be held at Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road, Venice, Tuesday, Sept. 25, 1-3 p.m. Mary Samoge-Wismer, occupational therapist, will discuss helpful home modi“cations and the role of additional care. For more details, email of“ce@uucov.org; call 941-485-2105.Lemur Film at AudubonDr. Erik Patel showing free documentary, Natural World: Madagascar, Lemur and Spies,Ž Tuesday, Sept. 25, 6-8:30 p.m., at Venice Audubon Center, 4002 S. Tamiami Trail (Annex Road behind R.L. Anderson Bldg.), Venice. Conservation group says lemurs are the mammal group most threatened with extinction. Patels “eld work has been televised by BBC, Rather Reports, Animal Planet and on the 2010 cover of Smithsonian Magazine with his Saving the Ghosts of Madagascar.ŽArt ExhibitThe “rst of six exhibits for local artists will be hosted by the Arts and Cultural Alliance through Oct. 31 at Center for Arts and Humanity, 1226 North Tamiami Trail, Sarasota. Moments of Color and LightŽ by James Grif“n will be shown. The Artist Reception is free and open to the public Wednesday, Sept. 26, 5 … 6:30 p.m.Voter info session setPhyllis Vogel and Dr. Kathleen (Kitty) Galicia, members of League of Women Voters of Sarasota Speakers Bureau, will present election topics, including about constitutional amendments, Thursday, Oct. 4, 1 p.m., at Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road. The lecture is free and open to the public. Call 941-587-2981, email dre@uucov.org, visit: uucov.org.Coras Giving Fund benefitCoras Giving Funds 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. There is still room for a few foursomes. Lunch-only is available for non-golfers. There will be a live auction, raf”e and prizes. September is pediatric cancer awareness month. Contact Pat Corrao at 941-800-7180.Charitable Giving applicationsThe Womens Sertoma Club of Venice is accepting requests for Charitable Giving to be awarded Spring of 2019 to local nonpro“t organizations in the Venice area. For details an the online application, visit: WomensSertoma. com. Application deadline is Sept. 30. In 2017 we raised over $60,000 and awarded 17 educational scholarships and 23 non-pro“t organizations. Email Sheryl Corgan at Charitable-Giving@ WomensSertoma.com.United Way fundraiser setUnited Way of South Sarasota County & Snook Haven present Take Me to the River,Ž Thursday, Oct. 4, 5-8 p.m. at Snook Haven. Join UWSSC celebrating 54 years of helping South County neighbors in need. The CryinŽ Shames will jam as we appreciate our awesome community partners and friends. Enjoy the awardwinning BBQ and dance on the banks of the Myakka River. Feel the love of community gratitude. Tickets are $40, gets you the BBQ dinner and two beverages. Sponsorships and tickets are available. Call the UWSSC of“ce at 941-484-4811, visit: www. uwssc.com or Facebook.Parkinsons eventLiving Well with Parkinsons: Talking About VisionŽ is a free event Saturday, Oct. 6, 9 a.m.noon., at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte. Hosted by Neuro Challenge Foundation for Parkinsons, Dr. Jody Abrams, board-certi“ed Neuro-ophthalmologist in Port Charlotte, will present Effects of Parkinsons on Vision.Ž Kelly and Peter Gaylord, founders of the Punta Gorda Parkinsons Support Group, will present Strategies and Tips for Living Well with Parkinsons.Ž Attendees will receive a NCF Resource Guide. Registration is required. Call 941-926-6413, ext 103, email Carisa@ NeuroChallenge.org. Visit: www.NeuroChallenge.org.Venice Museum HoursVenice Museum & Archives is open 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. … 3 p.m. on the “rst and third Saturdays of each month).Exhibit Features Repurposed ObjectsState College of Florida, Manatee-Sarasota (SCF), 5840 26th St. W, Bradenton, Florida, will host a solo exhibit of a years worth of work by SCF faculty member Sherri Hill, graphic design technology program manager. The exhibit, titled 52 Weeks: Sherri Hills Year of Repurposed Intent,Ž showcases 52 “gures created every week, using only objects Hill owned or found during the year. An artists tour of the exhibit will be Oct. 5, 1-2 p.m. The exhibit runs through Oct. 31. For more details, contact Katherine Bzura, gallery director, at BzuraK@SCF.edu or 941-752-5549. COMMUNITY NEWS BRIEFS adno=3612607-1 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=3610120-1 As a young professional starting a furniture and home goods store, it can be quite intimidating and expensive. I knew when it came to advertising and my budget I needed to get creative. I really had to decide what was going to work best for my business and be the most cost effective. I approached the idea of the newspaper inserts because it allowed me to show my customers how unique and different my store is compared to other competition. Laura Speer discussed my business needs and understood and helped me to create an ad that would appeal to my customer base, while still allowing me to have control of where its distributed. The result was incredible! I couldnt believe the traf“ c and the new customer base this was creating in the “ rst month. One thing I liked was their options of distribution. I had the ability to choose what day and what zip codes I wanted my insert to be placed inside the newspaper for the week, bi-week or month. I found the experience with Laura very professional, easy and she always had my best interest. The newspaper creative team was also very helpful and easy to work with. I would recommend this type of advertising to businesses that have a marketing strategy where cost and exposure are there top priority! Thank you Laura for helping me extend my business to the community.adno=3612246-1 Advertising Works!Room By Room Furnishings 701 JC Center Ct, Unit 13 (end of Peachland and Veterans Blvd next to Wendys) Port Charlotte, FL 33954 (941) 979-5792 www.roombyroomfurnishings.comLet us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž T Room By Room FurnishingsThe Newest Unique Destination For All Your Home NeedsStop by today and browse more than 7,000 square feet of unique items for your home.701 JC Center Court Port Charlotte, FL 33947(Off exit 170; Kings Highway in the shopping plaza next to Dvines Wine and GTS Law Firm)Monda y F rida y 10am-6pm Saturda y 9am-3pm EXIT 170 E XIT 17 0 Vete ra ns B l vdV et e r ans Bl vdKing s Hwy Kings Hwy Ki n gs HwyRadisso nWendysRoom By Room F urni sh ings Furniture Home Goods Wall Decor Patio & Garden Accent Pieces Gifts QUALITY DOESNT HAVE TO BE EXPENSIVE FURNISH YOUR HOME FOR LESS(941) 979-5792 RoomByRoomFurnishings.com Follow Us OnPub lixPeachland BlvdThe Springs Apts

PAGE 18

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 5 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 5 The red tide outbreak that has been plaguing the area for months wasnt caused by Florida Gov. Rick Scott. His administrations policies may have played a role in it, and they appear to have a pretty direct connection to the blue-green algae pouring out of Lake Okeechobee, but there are other “ngerprints on those problems besides Scotts. Thats not our topic today, however. This editorial is about Scotts brief visit to the Venice area on Monday. The governor was scheduled to bring his campaign for the U.S. Senate to Mojos Real Cuban on the bypass at noon. Such whistlestop-styleŽ appearances generally follow a pattern: The candidate arrives late, often entering through a back or side door, mingles for a brief time with supporters and then is whisked away to do it again in another small city. Thats what Scott did Monday, and it likely was all he was planning to do. But news of his visit had circulated among local Democrat groups and environmental organizations, and their members were waiting with picket signs and megaphones to show Scott their opposition to him and his policies. As some of them chanted when they learned he had indeed entered the restaurant via the back door, where far fewer people had massed, This is what democracy looks like.Ž Inside Mojos, Scott was surrounded by supporters. He didnt give a speech or answer questions, opting for small talk and autograph signing before ducking out after a few minutes into a SUV parked at the rear door. Some news outlets reported that he was chased out of the restaurant. That seems like an exaggeration to us. He was probably just trying to stay relatively on schedule. Still, at no point did he engage with his critics. We think that was a failure of leadership on his part. Scott is precluded by terms limits from running for governor again, but he will be governor until January. And he has been and will continue to be the governor of all Floridians, not just the ones who support him. A few hundred of his constituents had gathered Monday trying to get his attention about a number of matters important to them, but mostly about the devastating impact red tide has had on the area. They didnt think Scott could wave a magic wand and make the problem go away, but they did expect to be heard. They were boisterous, but there was ample security present, if Scott had deigned to talk with them. If it crossed his mind, it was never translated into action. No one enjoys criticism but for many people it comes with the job. Thats certainly the case for politicians, especially the states top elected of“cial. If you cant stand the heat, get out of the kitchen,Ž President Harry S. Truman is credited with saying. The obvious corollary is that if you want to be in the kitchen, you have to be willing to take the heat. Scott not only dodged the heat in Venice, but he also did it in Naples, canceling an event there Tuesday morning and heading to Orlando instead. He was met by protesters there, too. His only response to the protesters was an announcement later in the day that the Department of Environmental Protection would be providing an additional $4 million in grants to communities affected by red tide. The money will do some good and is appreciated. Its just too bad Scott wasnt willing to invest some political capital in a dialogue with his critics. The way they treat their opponents says much more about politicians than the way they treat their supporters.Two things you need to know about Floridas prison budget: 1. It was $2.3 billion this year. 2. It was still not enough. Kind of staggering when you think of it that way, huh? We keep spending more and more on housing prisoners, and its like throwing money in some dried-out well. Because, if you hadnt noticed, no one is bragging that this is money well-spent. Recent months have brought headlines of widespread violence in juvenile facilities, the Justice Department started a federal civil rights investigation into sexual abuse at a womens prison, drug-related deaths inside prisons have reached unprecedented levels, and gang-related disturbances broke out in at least two correctional facilities this month. And then, recently, a prisoner at Columbia Correctional Institution was strangled by his cellmate who then gouged out the mans eyeballs, according to the Miami Herald. As if that wasnt enough, he also cut off one of the mans ears and wore it around his neck. And prison of“cials never knew about it until he walked into the cafeteria with his new necklace. Anyone ready to talk about criminal justice reform? Because they certainly are in other states. Whether its doing away with excessive sentencing guidelines, reclassifying certain drug offenses or getting serious about recidivism, states as diverse as Alaska, Minnesota and Texas have been passing laws that will reduce prison population. And just so there is no confusion, the goal is not to let dangerous people on the streets. Instead, its to keep non-violent people from eating up too much of the states prison budget. The drugs, the riots and the assaults are not happening because Floridas prisoners are more violent or incorrigible than in other states. Its because it costs so much to keep up with all of Floridas prisoners that the state cant invest in enough guards and quality control measures to keep prisons running smoothly. You have to have someone willing to stick their neck out and say We need to be on the right side of this issue, state Sen. Jeff Brandes, R-St. Petersburg, recently told the Tampa Bay Times editorial board. Its not partisan, its just the right thing to do. Legislators who tour prisons and have seen the stuff that Ive seen and talked to the inmates and frankly to the guards, start to see the pervasiveness of the problems that are imbedded in the system. And the big problem is nobody looks at this stuff, nobody cares. What does all of this mean? Florida needs to lighten up on mandatory minimum sentences that fail to see any nuance or extenuating circumstances, and renders judges impotent. We need to recognize the difference between drug addicts and drug kingpins in charging and sentencing. We need to better utilize electronic monitoring and work release programs, and raise the felony threshold for thefts. We need to realize that having a greater percentage of our residents in prison than 40 other states is not going to win us any awards. More than anything, we need to recognize that throwing someone in a jail cell and ignoring them for 10 years is both costly and unproductive when it comes time for their release. Just this summer, the Florida Department of Corrections found itself with a $79 million shortfall and chose to gut critical substance abuse and mental health treatment programs. That is beyond absurd. Saving money on rehabilitation programs is only going to cost all of us more money in the end. You can see it in the prison budget. You can see it in the federal investigations. You can see it in the violence and riots of recent weeks. This shouldnt be that hard to “gure out. John Romano is a Tampa Bay Times columnist. SHOULD THE USE OF FERTILIZER BE BANNED YEAR-ROUND HERE? WHY? OR WHY NOT? CALL US AT 941-207-1111.Editors Note: The number for the Let em Have It Line is 941-207-1111. Please keep your comments to 200-250 words. Some people are talking several minutes, and we cannot run those comments. They literally would take up half the page you are holding. About The Word Monkey.Ž I voted last week and was mainly pleased with the outcomes until a controversy over a statement where a Republican gubernatorial candidate said, dont monkey it up.Ž Im 71 years old and my grandma used these terms: monkey business, monkey around, monkey-see, monkey-do, monkey shines. They are what I think of when I hear this „ little furry primates with long tails, and they amuse people. This political nonsense is not amusing. Theres also a monkey wrench, which is very handy. I hope that this stops because we just want to hear the facts and not all this controversy. Credit Card Fees. Theres so many people complaining about paying a fee for using a credit card. I remember when gas stations raised their prices and then started giving people a discount for using cash. I dont remember people complaining about that. Whats the difference? It ends up the same. Help The Servers. Regarding fees and credit cards: The restaurant owners and servers need to make a living. Running a restaurant is very hard work, and the servers often dont make enough or anywhere near what their customers do. So, stop being so cheap! Just pay cash. Say thank you and enjoy your meal. Gloom & Doom. Unless the Gondoliers goal is to kill the local economy single-handedly, drop the sensational journalism and balance doom and gloom of red tide, collapsing buildings and roving wild dogs and coyotes with more positive news about Venice and its solutions and accomplishments. Red Tide Hurting Me. I am a senior, and I have a commercial linen service. The motel on Casey Key where I pick up the linens has not rented any apartments due to the red tide. I have no income other than my meager Social Security payments, and I will have to use the money I was saving for a roof to survive at this time. Sharkys & Red Tide. My thought is that there should not be any break given back to Sharkys due to the red tide. The sweetheart deal they got years ago with the city has made them multi-millionaires. Do they offer to give money back when they have a good season? That doesnt happen. Scott. Gov. Scott is against career politicians. I was just wondering what we would call him. Slime. Would someone please dump a truck load of green slime from Lake O on Governor Scotts front lawn so he can experience it “rst-hand and walk in the shoes of what people are dealing with due to one-sided, poor decisions just to gain more wealth. No Lower Rent. If Sharkys wants their rent lowered because of red tide, thats utterly ridiculous. Its his responsibility, too, to go after Big Sugar. We are taxpayers. We demand that the waters become clean. Politicians wont address it and wont clean it up. We dont want to be named protesters or activists; were just citizens. Were not going to lower his rent. Thats absolutely disgraceful, unbelievable.Let em Have It JOHN ROMANO 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 VIEWOPINION GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com SUN NEWSPAPERS PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460Theres no back door to leadershipFloridas prisons costing us more than money

PAGE 19

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 6RELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSBy KHLEBER M. VAN ZANDT VRELIGION COLUMNISTEarlier this week two very nice women came to my door, apparently to assure me that God cares about us, which with some quick translations and a few mental gymnastics, I can “nd ways to agree with. And then they told me that God never changes, which Ive had to think a lot more about. I know there are theologies out there in which God is held to be unchanging. Such a conserving system of thought goes all the way back to the ideas of Aristotle, thinking that God is so apart from the world that God cannot be altered by anything that happens here on earth. A lot of people who worship this particular sort of God seem to wish to emulate it, too: They wish to remain unchanged from one day to the next, one year to the next, one century to the next. Other people, though, see growth as a possibility „ even as a laudable goal „ for us humans. Many theologians have explored the ways in which we humans are in fact co-creators with God. Theyd say that because we have free will and can make choices, the whole of creation is changed in large and small ways by what we decide and what we choose to do, and therefore God is changed by what we decide and what we choose to do. This sort of God is not foreign and apart but, rather, embodied by and within the Creation we encounter around us. In this way of thinking, because we are part of Creation, we are part of God. The Hebrew Bible (if not so much the Christian one) contains many instances where humans argue with God and thus help God to change Gods mind. Recall that when Abraham hears that God has decided to destroy Sodom and Gomorrah, Abraham starts right in arguing: Oh, come on! Will the judge of all the earth not judge righteously?Ž Abraham proceeds to bargain with God, asking if the cities would be spared if there are 50, 20 or even 10 good people living there. God stays in the conversation with Abraham, but ultimately does away with the towns. Moses is not shy about putting up a fuss, either. Told by God to return to Egypt to lead the Israelites out of slavery, Moses says, Hey, wait a minute, why me? I dont know what Im doing here.Ž So God gives him a couple of tricks to throw down so people will pay attention „ a staff that becomes a snake, a hand that becomes leprous and is healed again. When Moses keeps arguing, God gets mad. In the end, though, its God who comes up with the compromise of telling Moses brother Aaron he has to go, too, to do the talking for Moses. Later on, after the Israelites are freed and dancing around out in the desert worshiping the golden calf, God gets royally irate yet again and decides to destroy the Israelites. Moses argues again, presenting three arguments for sparing the wayward Israelites. Finally, God actually accedes to Moses arguments and lets his people go. And then theres poor old Jonah who, when told to go to Nineveh, takes off in the opposite direction. A “sh has other ideas and ferries Jonah to Nineveh anyway. The reluctant prophet announces Gods wrath to the Ninevites and, perhaps unexpectedly, they hear and repent. Seeing them change their ways, God decides to let the people live, yet again changing Gods mind. If our God stories were all about God always being consistent, always being the same and never changing, then maybe if we were believers, wed want to be consistent all the time as well. But if the stories about God include times when God has changed, surely we might be able to change our ways sometimes, too. If my women visitors choose to knock on my door again, I look forward to a rousing discussion. See you in church or synagogue or mosque. The Rev. Khleber M. Van Zandt V is minister of the Unitarian Universalist Congregation of Venice. RELIGION NEWS BRIEFSBy AUDREY BLACKWELLASSISTANT FEATURES EDITOR€ The Music Ministry Concert Series at Englewood United Methodist Church, 700 E. Dearborn St., Englewood, will open its 11th season with Harp Out of the BoxŽ Sunday, Sept. 30, 2 p.m. The concert includes musical comedy with harpist Tasha Robinson and Fonda Davies, church organist and director of Music Ministries. A freewill offering will be collected. Call 941-474-5588, visit: englewoodumc.net. € Jim Foubister, with One Christ Won City, is holding a Prayer Gathering Sunday, Oct. 7, 5 p.m., at Maxine Barritt Park, Venice. Pastors and congregations in Southwest Florida will appeal to God about the Red Tide crisis. All are encouraged to join in prayer. € An inaugural Pride Festival in Venice will be Saturday, Nov. 3, 1-5 p.m., at SunCoast Metropolitan Community Church (MCC), 3276 E. Venice Ave., hosted by Senior Co-Pastors Rev. Dr. Nancy Wilson and Rev. Vickie Miller. With the We Are HereŽ theme, festivities include a ribbon cutting at 1:30 p.m. with elected of“cials and special guests, a Pet BlessingŽ and contest and parade of pets in pride attire, refreshments and entertainment. € AWANA Ministry runs at Calvary Bible Church, 1936 E. Venice Ave., through September, 6:30-8 p.m. The club meets Wednesdays 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 Email: desantisKate@ gmail.com. € Mental Health education: Family-toFamily,Ž a free, 12-session educational program for family, partners and friends of adults living with mental illness, will be offered by NAMISarasota County runs through Nov. 30, 6:309 p.m. at Venice United Church of Christ, 620 Shamrock Blvd., Venice. To register, call 941376-9361 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 at Shamrock Park, 5-6 p.m. Sit in silence and meditate, pray, hold good thoughts. Bring a blanket or chair, sunglasses, hat and water. Visit: VenicePeaceProject.org. € One Christ Won City, serving the area with the love of Jesus Christ, 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 “rst, 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 5:307:30 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 and more. Contact joelmorrison@comcast. net or 941-497-6337. € Sarasota Jewish Chorale rehearses Thursdays 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 941-355-8011; visit: SarasotaJewishChorale. org.Buddy Holly returns 2019Buddy ReturnsŽ to Venice March 17 and 18, 2019, for three performances at Venice Theatre, 149 W. Tampa Ave. … Sunday, March 17, 2019 at 8 p.m., Monday, March 18, 2019 at 3 p.m. and at 8 p.m. Tickets are on sale now. Call 941-488-1115 or visit: VeniceStage.com.CodeREDResidents, year-round and seasonal, are encouraged to register for the CodeRED alert noti“cation system. It allows residents to receive calls, email alerts or text messages about events that could impact their neighborhood and help protect their family or property. Alerts include water or sewer interruptions, missing person alerts, major traf“c detours and severe weather warnings. For more information, call 941-861-5000. To register, enter your “rst and last name, physical address and primary phone numbers at: SCGov.net/ codered.Veteran Wellness ClinicsVeterans Wellness Clinics (VWC) are held at American Legion Post 159, 1700 E. Venice Ave., Venice, the last Tuesday of the month, 9 a.m. to noon. Volunteer practitioners sought in areas of acupuncture, chiropractic, dermatology, massage, meditation, re”exology, reiki, yoga, PAD and hearing testing, ear wax removal and more. Contact Diane Wedge at: dianeWedge.VWC@gmail. com. Provide credentials and proof of liability insurance to participate.Walking groupThe Saturday Morning Walking Group meets at 8 a.m. at Legacy Park (near the Historic Venice Train Depot) and completes up to a 2-mile walk on Venetian Waterway Park at your own pace. The group will move back to Volunteer Park Sept. 15, at the south end of Publix on the island. Call 941-412-1620.Venice Art Center lecturesVenice Art Center has scheduled demos and lectures for 2018, 11 a.m.-noon, for a cost of $3 members, $5 nonmembers. For topics and dates, visit: VeniceArtCenter.com.Changing ourselves, changing God PHOTO COURTESY OF NEW LIFE CHURCH Pastor Travis, back right, and facilitators of the ongoing Living Free Ministry at New Life Church, 5800 S. Tamiami Trail, help participants nd healing and victory over negative life-controlling issues and relationships … attitudes, behaviors, emotions a nd substance abuse. A Slavic group will study depression and runs Sept. 20-Nov. 1; Youth InsightŽ for high school and young adult s runs Oct. 11-Jan. 17. For more details and about more classes, call Pastor Travis, 941-962-7229 or 941-493-0775.Facilitators of Living Free Ministry at New Life Church COMMUNITY NEWS BRIEFS 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. 941-488-4942€ ELCAadno=3610185-1adno=3610182-1 Please visit www.fbcvenice.orgfor current service times & ministries.312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org Youre InvitedCHRIST UNITED METHODIST CHURCH Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday TraditionalWorship Services 7:30 and 11:00 amContemporary Service 9:00 amSunday School 9:00 am & 10:00 amNursery Provided for All Services Parking shuttle provided493-7504 1475 Center Road, Venice www.ChristVenice.com adno=3610183-1 adno=3610178-1

PAGE 20

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 7 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 7PUZZLE ANSWERSPuzzles on pages 29-30 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 CROSSWORDQ 1 Neither vulnerable, as South, you hold: K 8 K 10 9 A Q 3 2 A 9 7 6Partner opens 1D and right-hand opponent passes. What call would you make? A You will probably end up in 3NT, but why not make a forcing diamond raise on the way. For most modern players, that is an inverted raise to 2D. Q 2 North-South vulnerable, as South, you hold: A K J 6 4 7 A K 8 6 2 A 8 SOUTH WEST NORTH EAST 1 2 Pass 3 ?What call would you make? A Don’t even think about passing. There is too much to be gained by bidding. Bid 4D. Q 3 East-West vulnerable, as South, you hold: A Q J 9 6 A K 10 K J 9 2 4 SOUTH WEST NORTH EAST 1 Pass 4 Pass ?What call would you make? A Partner’s bid is pre-emptive — classically five trumps, a side ace, and a side singleton. Bid 4NT to make sure he has an ace, and then bid 6S if he does. Q 4 Both vulnerable, as South, you hold: 4 2 Q J 10 2 A J 10 A K 6 3 SOUTH WEST NORTH EAST 1NT Pass 2 Pass ? *Transfer to spadesWhat call would you make? A You have double stoppers in every other suit, but you must accept the transfer unless you love spades. Bid 2S. Q 5 North-South vulnerable, as South, you hold: K 7 10 8 9 8 3 A K 7 6 3 2As dealer, what call would you make? A Good suit, good cards, and an easy rebid. This hand is worth an opening bid. Bid 1C. Q 6 East-West vulnerable, as South, you hold: A Q 3 10 A J 7 5 J 8 7 6 2Partner opens 2S, weak, and righthand opponent passes. What call would you make? A Bid 4S. You don’t really expect to make it, but you don’t want to defend 4H either. (Bob Jones welcomes readers’ responses sent in care of this paper. Please send your e-mail responses to tcaeditors@tribpub.com)SOLUTION TO GOREN BRIDGE THE BIG RED BUS SCHEDULEOneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shoppes, Venice. For more information on the Big Red Bus bloodmobile, call 941-492-9202 or visit: OneBlood.org. BLOOD BANK SCHEDULEFor a schedule of dates and times for the SunCoast Blood Bank, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank SAVE LIVES. GIVE BLOOD. STAFF REPORTSarasota Film Festivals education department is expanding its offerings to include afterschool “ lmmaking classes and “ lm camps during school breaks for students 7-18 as well as workshops for adults. Industry professionals will teach the ins and outs of creating amazing videos and “ lms. Filmmakers will learn in a fun, conservatory model where each student gets to experience different “ lm-related professions, being a screenwriter, director, producer, production designer, editor, cinematographer, and actor. The students will also truly understand the value of teamwork and collaboration. The “ nished projects will have public screenings at the end of each month of classes. Camps have screenings at the end of each week. During Fall Break (Oct. 15-19), SFF will offer its YouTube Camp. Campers will learn the ins and outs of making YouTube videos, from vlogs to gameplay videos and comedy skits. They will learn how to use the necessary “ lming equipment as well as how to edit in Adobe Premiere and to start ones own Youtube channel. The “ nished projects will have a screening for family and friends at the end of each week. There are half day and full day options. Half days (9 a.m.-1 p.m.) feature video production. The full day (9 a.m.-3 p.m.) includes video production, as well as general “ lm education in the second part of the day. Students will be watching and analyzing documentaries about YouTube and social media as well as getting advanced instruction in video creation. To reserve your spot or for more information, visit: SarasotaFilmCamps. com PHOTO PROVIDEDThe Fred Astaire Dance Studio in Venice will hold an open house at its studio, 200 North Tamiami Trail at 6 p.m. Friday, Sept. 28. There will be an open bar, snacks and a dance demonstration. Photo shows dancers and instructors at a recent special event.Dance studio holds open houseFilm Festival offers filmmaking classes for students STAFF REPORTThe Business and Professional Women of Englewood and Venice (BPWEV) will hold its 10th Annual Passport to Your FutureŽ Wine Tasting and Auction event on Friday, Oct. 26 at the Historic Venice Train Depot, 303 E. Venice Ave. Adding to the appeal of this event are the many different “ nger food items supplied by local restaurants as well as auction items and a 50/50 raf” e. Entertainment will be provided by Songstress Wanda Cook, who will be singing some of the greatest memories ever made. The ticket price is $35 per person in advance, or $40 at the door. Proceeds from the Annual Wine Tasting go toward promoting BPWEV and providing funds for Adult Learner Scholarships. BPWEV is a 501(c)(3) non pro“ t organization committed to enriching the lives of women through opportunities for individual development and growth. Sponsorship of the event by local businesses and organizations is encouraged. It will bring visibility and recognition to the businesses supporting this event. For tickets or sponsorship opportunities, contact Morina at 941-493-0014, Maryann at 941-468-9072 or vist: BPWEV.org. 10th Annual Wine Tasting and Auction setSTAFF REPORTAfter six years of serving award-winning cuisine and happy hour, The Table Creekside has announced it has outgrown its current location and will be closing. While its hospitality team is saddened to leave its current location, over the years The Table has been bursting at the seams. It has been the highest honor to receive such accolades and most importantly the support and praise of our community,Ž Phillippi Creek Oyster Bar & The Table Creekside owner Roy Lalone said. While it is not an easy decision, The Table shares parking spaces with Phillippi Creek Oyster Bar, and due to the outstanding growth of both restaurants, there is not enough space to accommodate all the cars. We feel blessed over these past many years, and while it may seem counter-intuitive to not reopen The Table, we are exploring the idea of a larger space more centrally located that will bring The Table to newer heights. We look forward to serving patrons at Phillippi Creek Oyster Bar while we search for a new, larger location to bring our global ” avors to the table.Ž At Philippi Creek Oyster Bar, daily specials will be crafted using fresh global ” avors in a casual setting along with all the Creek favorites from the past 46 years. Chefs Pedro Flores and Rafael Manzano will continue to expand Phillippi Creek Oyster Bars award-winning coastal cuisine. For more information regarding Phillippi Creek Oyster Bar, visit: CreekSeafood.com/ The restaurant is located 5353 South Tamiami Trail in Sarasota. The Table Creekside Space will be available for wedding receptions and private events after the restaurant closes. Contact Amy Berlin at 941-925-4444 for more information.The Table has outgrown its Creekside spaceSTAFF REPORTState College of Florida, ManateeSarasota (SCF) Workforce Solutions will offer a private investigator course Oct. 26-28 and Nov. 2-4 at SCF Bradenton. The course provides the basic information on becoming a licensed private investigator, including industry regulations, department rules, licensing criteria and investigation techniques. Cost of the six-day, 40-hour course is $395. The course will be offered at SCF Bradenton, Building 18, 5840 26th St. W on Friday, Oct. 26; Saturday, Oct. 27; Sunday, Oct. 28; Friday, Nov. 2; Saturday, Nov.3; and Sunday, Nov. 4. Friday classes are 6 p.m. to 10 p.m., and Saturday and Sunday classes are 9 a.m. to 5:30 p.m. This course meets the state licensing requirements to earn the Private Investigator Class CC intern license and quali“ es those who pass the course to apply for a private investigators internship through the Florida Division of Licensing. For more information, contact Lee Kotwicki, director of Workforce Solutions, at 941-3637218, or email KotwicL@ SCF.edu. To register, visit SCF. edu/CCDEnroll.Private Investigator course scheduled

PAGE 21

8 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 N6100351 Sold 743 CAPRI ISLES BLVD #211 2 2 0 1974 Capri Village East Condominium Cash 148.7 0.93 9/14/2018 $149,000 FALSE T3115140 Sold 401 REDWOOD RD 3 1 1 1964 Venice Gardens Single Family Residence Conventional 143.12 0.97 9/13/2018 $155,000 FALS E N6101520 Sold 1211 CAPRI ISLES BLVD #30 2 2 0 1982 Fairways Of Capri Condominium Cash 154.66 0.96 9/13/2018 $161,000 FALSE A4407227 Sold 600 MIRABELLA CIR #203 2 2 0 2005 Mirabella Condominium Conventional 137.65 0.97 9/4/2018 $170,000 FALSE N5915467 Sold 10202 L PAVIA BLVD #10202 2 2 0 2003 L Pavia Condominium Conventional 152.35 0.96 9/10/2018 $174,900 FALSE N5917028 Sold 1205 POINCIANA RD 2 2 0 1977 South Venice Single Family Residence Cash 136.93 0.96 9/10/2018 $175,000 FALSE N6101073 Sold 2270 BLACKWOOD DR 2 2 0 1978 Venice Gardens Single Family Residence Cash 123.24 0.95 9/14/2018 $175,000 FALSE N6100621 Sold 818 CAPRI ISLES BLVD #104 3 2 0 1982 Not Applicable Condominium Conventional 135.5 0.96 9/13/2018 $177,500 FALSE N6101381 Sold 585 CIRCLEWOOD DR #X-3 3 2 0 1971 Circlewoods Of Venice Single Family Residence Conventional 135.72 0.98 9/14/201 8 $182,000 FALSE N5917034 Sold 244 SAINT AUGUSTINE AVE #702 2 2 0 1974 Venice Costa Brava Condominium Conventional 216.67 0.93 9/11/2018 $195,00 0 FALSE A4408879 Sold 200 CENTER RD 3 2 0 1974 Venice Gardens Single Family Residence Cash 137.27 0.89 9/13/2018 $212,500 FALSE N6100894 Sold 902 ADDINGTON CT #104 3 2 0 2002 West Lake Gardens Of St. Andrews Pk Condominium Cash 138.45 0.96 9/14/2018 $220, 000 FALSE N6101320 Sold 109 PORTA VECCHIO BND #201 3 2 0 2018 Toscana Isles Condominium Conventional 139.07 0.99 9/12/2018 $231,000 FALSE N6100915 Sold 1716 MOON DR 2 2 0 1990 Waterford Single Family Residence Conventional 103.6 0.92 9/10/2018 $239,000 FALSE N6101420 Sold 1743 S GONDOLA CT 2 2 0 1977 Venice Gardens Single Family Residence Cash 182.87 1 9/14/2018 $269,000 TRUE A4402223 Sold 516 SHORE RD 2 2 0 1955 Not Applicable Single Family Residence VA 232.31 1 9/14/2018 $279,000 FALSE A4407689 Sold 208 BASS LN 2 2 0 1970 Mobile City Single Family Residence Conventional, Other 210.95 1 9/12/2018 $285,000 FALSE N6100598 Sold 2850 GENEVA RD 3 2 0 1999 South Venice Single Family Residence Conventional 157.35 0.95 9/14/2018 $298,500 TRUE D5923638 Sold 935 E KATHY CT 4 2 0 1977 Jacaranda Country Club West Village Single Family Residence FHA 154.72 0.97 9/12/2018 $ 300,000 TRUE N5916162 Sold 1650 SAN SILVESTRO DR 3 2 0 2000 Pelican Pointe Golf & Country Club Single Family Residence Cash 147.34 0.97 9/13 /2018 $310,000 FALSE N6101746 Sold 10406 MEDJOOL DR 3 3 0 2018 Sarasota National Single Family Residence Conventional 171.71 1 9/10/2018 $317,496 FA LSE N6100551 Sold 12132 GRANITE WOODS LOOP 4 3 0 2007 Stoneybrook At Venice Single Family Residence VA 143.9 1 9/12/2018 $319,900 F ALSE D6100209 Sold 12100 GRANITE WOODS LOOP 3 2 0 2006 Stoneybrook At Venice Single Family Residence Conventional 156.47 0.97 9/12/2 018 $335,000 FALSE A4400755 Sold 751 ANNA HOPE LN 4 2 0 2000 Rivendell Single Family Residence Conventional 145.97 0.96 9/14/2018 $335,000 TRUE N5916282 Sold 4365 VIA DEL VILLETTI DR 3 2 0 2004 Venetia Single Family Residence Conventional 131.93 0.99 9/10/2018 $345,000 F ALSE A4200725 Sold 320 MATISSE CIR S 3 2 0 1977 Sorrento East Single Family Residence Conventional 163.16 0.97 9/13/2018 $349,000 TR UE D5921976 Sold 548 SILK OAK DR 3 3 0 1991 Lake Of The Woods Single Family Residence Cash, Conventional 139.22 0.95 9/14/2018 $35 5,000 TRUE E2400158 Sold 2054 MESIC HAMMOCK WAY 4 2 1 2018 Stoneybrook At Venice Single Family Residence Conventional 149.02 0.98 9/14/201 8 $380,000 TRUE A4214717 Sold 213 ROSOLINA CT 3 2 1 2018 Not Applicable Single Family Residence Conventional 172.97 0.98 9/14/2018 $386,250 FAL SE A4409052 Sold 13940 MIRANESE ST 2 2 0 2017 Islandwalk At The West Villages Single Family Residence Conventional 209.88 0.99 9/1 4/2018 $391,000 FALSE N6101882 Sold 13531 ESPOSITO STREET 3 2 0 2018 Islandwalk At The West Villages Single Family Residence Cash 220.42 1 9/13/2018 $442,384 TRUE N6101227 Sold 413 AUTUMN CHASE DR 4 3 0 1999 Venice Golf & Country Club Single Family Residence Conventional 172.02 0.97 9/14/2 018 $450,000 TRUE N6101943 Sold 13395 CALIMENTO 3 3 0 2018 Islandwalk At The West Villages Single Family Residence VA 189.51 1 9/12/2018 $471,505 TRUE N5916231 Sold 132 VALENZA LOOP 3 2 1 2015 Venetian Golf & River Club Single Family Residence Conventional 194.6 0.95 9/11/2018 $476,000 TRUE A4140102 Sold 516 TAMIAMI TRL S #303 3 3 1 2010 Not Applicable Condominium Seller Financing 201.94 1 9/14/2018 $499,000 FALSE N6101974 Sold 12304 AUBURNDALE CT 3 3 0 2018 Grand Palm Single Family Residence Conventional 243.47 1 9/11/2018 $656,886 FALSE N6101900 Sold 10908 BULLRUSH DR 4 4 0 2018 Sarasota National Single Family Residence Cash 213.1 1.06 9/12/2018 $673,595 TRUE A4401981 Sold 715 SHAKETT CREEK DR 4 3 1 2007 Shakett Creek Pointe Single Family Residence Cash 321.06 0.86 9/14/2018 $985,000 TRUE A4408008 Sold 3801 CASEY KEY RD 4 4 1 2016 Casey Key Estates Single Family Residence Conventional 972.76 0.92 9/10/2018 $4,000, 000 TRUEML# STATUS ADDRESS BE FB HB YEAR BUILT SW SUBDIV COMMUNITY NAME PROPERTY STYLE SOLD TERMS SP / SQFT SP / LP CLOSE DATE CLOSE PR ICE POOL Y/NSOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORS AREA PROPERTY TRANSFERSD5923316 SLD 1800 ENGLEWOOD RD #96 ENGLEWOOD 34223 OAK GROVE 672 $57,000 2 1 0 1974 Community Mobile Home Conventional 9/10/20 18 $89.14 $84.82 0.95 D6101631 SLD 14555 GASPARILLA RD #I35 PLACIDA 33946 BOCA VISTA HARBOR MOORINGS 560 $100,000 2006 Community Dock-Rackominium Cash 9/10/2018 $205.36 $178.57 0.87 N6100051 SLD 400 ELDER ST #228 ENGLEWOOD 34223 FOXWOOD 884 $130,000 2 1 0 1985 Community Condominium Cash, Conv 9/12/2018 $168 .55 $147.06 0.87 D6101504 SLD 8473 KINGLET DR ENGLEWOOD 34224 LEMON BAY ISLES PH 04 1,064 $150,000 2 2 0 1994 Community Manufactured Home Cash 9/12/2018 $150.28 $140.98 0.94 D6101128 SLD 6336 DRUCKER CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 095 1,116 $162,000 3 2 0 1987 Community Single Family Re sidence FHA 9/13/2018 $147.76 $145.16 0.98 C7401501 SLD 7322 EBRO RD ENGLEWOOD 34224 PORT CHARLOTTE SEC 084 1,890 $164,900 4 2 0 1982 None Single Family Residence Conven tional 9/13/2018 $87.25 $87.25 1 D6101289 SLD 820 TANGERINE WOODS #321 ENGLEWOOD 34223 TANGERINE WOODS 1,660 $172,000 2 2 0 1988 Community Mobile Home Cash 9/1 1/2018 $107.23 $103.61 0.97 C7402431 SLD 53 CADDY RD ROTONDA WEST 33947 ROTONDA WEST OAKLAND HILLS 1,319 $178,000 2 2 0 1973 Private Single Family Residen ce Conventional 9/13/2018 $138.36 $134.95 0.98 A4410193 SLD 1983 FORKED CREEK DR #1 ENGLEWOOD 34223 OVERBROOK GARDENS 1,351 $174,000 3 2 0 2013 None Villa Conventional 9/13/ 2018 $136.93 $128.79 0.94 D6100890 SLD 150 ENGLEWOOD ISLES #101 ENGLEWOOD 34223 MARINA ISLES 1,080 $178,000 2 2 0 1980 Community Condominium Conventiona l 9/13/2018 $175.00 $164.81 0.94 D6101587 SLD 13338 DRYSDALE AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,579 $199,000 3 2 0 2008 None Single Family Resid ence Conventional 9/14/2018 $126.03 $126.03 1 A4408036 SLD 10357 RACHEL AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,612 $204,900 3 2 0 2018 None Single Family Residence Ca sh 9/11/2018 $127.11 $127.11 1 D5922935 SLD 7450 PALM ISLAND DR #3424 PLACIDA 33946 BEACH VILLAS BLDG 34 668 $192,000 1 1 0 1985 Community Condominium Cash 9 /14/2018 $306.89 $287.43 0.94 C7402817 SLD 132 YELLOW PINE DR ROTONDA WEST 33947 ROTONDA LAKES 1,370 $198,000 3 2 0 2003 Private Single Family Residence Con ventional 9/14/2018 $153.21 $144.53 0.94 C7401216 SLD 184 BAYTREE DR ROTONDA WEST 33947 ROTONDA LAKES 1,367 $225,000 3 2 0 2017 Private Single Family Residence Convent ional 9/14/2018 $168.18 $164.59 0.98 D6101238 SLD 1645 FAUST DR ENGLEWOOD 34224 GULF WIND 1,492 $230,000 3 2 0 1977 None Single Family Residence Conventional 9/14/ 2018 $157.51 $154.16 0.98 N6100932 SLD 1323 LEAWOOD RD ENGLEWOOD 34223 OVERBROOK GARDENS 1,608 $239,000 3 2 0 1978 Private Single Family Residence Conve ntional 9/10/2018 $148.63 $148.63 1 D6100798 SLD 42 BUNKER RD ROTONDA WEST 33947 ROTONDA WEST PEBBLE BEACH 1,665 $227,500 3 3 0 1998 Private Single Family Residen ce FHA 9/11/2018 $143.54 $136.64 0.95 T2925734 SLD 28115 PABLO PICASSO DR ENGLEWOOD 34223 ARTISTS ENCLAVE 1,594 $238,800 2 2 0 2014 Community Villa Cash 9/9/2018 $1 53.70 $149.81 0.97 D5923138 SLD 825 STEWART ST ENGLEWOOD 34223 ENGLEWOOD OF 1,808 $232,000 3 2 0 1972 Private Single Family Residence Cash 9/14/2 018 $135.79 $128.32 0.95 D6100385 SLD 38 OAKLAND HILLS PL ROTONDA WEST 33947 ROTONDA WEST OAKLAND HILLS 1,839 $246,000 3 2 0 1974 Private Single Family Residence Cash 9/10/2018 $138.61 $133.77 0.97 T3125991 SLD 11191 GRAFTON AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 063 1,639 $269,900 3 2 0 2018 Private Single Family Residenc e Cash 9/13/2018 $164.67 $164.67 1 D6101348 SLD 441 TOMOKA DR ENGLEWOOD 34223 PARK FOREST PH 5 2,036 $265,000 3 2 0 2006 None Single Family Residence Cash 9/14/2 018 $137.03 $130.16 0.95 D5922666 SLD 300 TALQUIN CT ENGLEWOOD 34223 PARK FOREST PHASE 6C 2,060 $327,820 3 2 0 2018 Community Single Family Residence C ash 9/10/2018 $154.32 $159.14 1.03 D5924082 SLD 516 BOUNDARY BLVD ROTONDA WEST 33947 ROTONDA WEST PINEHURST 2,150 $339,000 4 3 0 2000 Private Single Family Resid ence Conventional 9/14/2018 $148.84 $157.67 1.06 D6102315 SLD 12009 VAN LENTEN BLVD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 2,136 $369,950 3 2 0 2018 Private Single Family Residence Cash 9/12/2018 $173.20 $173.20 1 D6102280 SLD 1965 NEPTUNE DR ENGLEWOOD 34223 OVERBROOK GARDENS 1,490 $379,000 2 2 0 1971 Private Single Family Residence VA 9/ 13/2018 $254.36 $254.36 1 D5923090 SLD 13313 GASPARILLA RD #C304 PLACIDA 33946 BOCA VISTA HARBOR 1,332 $350,000 2 2 0 2003 Community Condominium Convent ional 9/10/2018 $299.55 $262.76 0.88 D6101999 SLD 1290 HOLIDAY DR ENGLEWOOD 34223 ENGLEWOOD SHORES 980 $400,000 2 2 0 1959 None Single Family Residence Cash 9/13/2 018 $415.00 $408.16 0.98 D6100923 SLD 15242 AQUARIUS CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 093 2,238 $405,000 3 2 1 2005 Private Single Family Re sidence Conventional 9/14/2018 $186.33 $180.97 0.97 D6102275 SLD 10 BUCCANEER BND PLACIDA 33946 CAPE HAZE 2,244 $725,000 3 3 0 1995 Private Single Family Residence Cash 9/11/2018 $323.08 $323.08 1 D5920961 SLD 320 GULF BLVD #3F BOCA GRANDE 33921 BOCA GRANDE BEACH CLUB 1,098 $725,000 2 2 0 1968 Community Condominium Cash 9 /10/2018 $692.08 $660.29 0.95 D6100319 SLD 5000 GASPARILLA #73A BOCA GRANDE 33921 BOCA GRANDE CLUB 06 1,171 $975,000 2 2 0 1981 Community Condominium Cash 9 /11/2018 $887.28 $832.62 0.94ML# STATUS ADDRESS CITY ZIP LEGAL SUBDIVISION NAME SQFT PRICE BE FB HB BUILT POOL PROPERTY STYLE SOLD TERMS CLOSE LP/SQFT SP/SQ FT SP/LPENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSLifeguard HoursSarasota County announced beach lifeguard operational hours on all guarded beaches from 10 a.m. to 4:45 p.m. 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 “rst 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.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 Fridays 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: NamiSar asota County.org.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 noon 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. Lunch and Learn ($5 for lunch or bring your own). 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.WRC ClassesWomens Resource Center invites area women to educate, empower, engage and enrich. WRC offers career coaching, mental health counseling, astrology, meditation, “nancial, family law consultation and resource advice. For program details at the Venice Center, call 941-4859724; visit: MyWRC.org.Elvis Tribute setAdvance tickets are now on sale at Venice Theatre, 140 W. Tampa Ave., Venice, for Dwight Icenhowers Elvis Presley tribute show scheduled for Dec. 2-3. Icenhower is known as one of the best Elvis tribute artists in the country and has won myriad national Elvis awards. Tickets are $32. Call 941-488-1115 or visit: VeniceStage.com.Capitol Steps returnThe Capitol Steps will return to Venice Theatre, 140 W. Tampa Ave., for six performances „ three in December (Dec. 29, 30 and 31) and three in March (March 3 and 4, includes a 3 p.m. matinee on March 4). For tickets and information, call the box of“ce at 941-488-1115; visit: VeniceStage.com.Military college entry exams setState College of Florida, Manatee-Sarasota (SCF) offers free college credit to eligible military personnel and spouses who pass College-Level Examination Program (CLEP) exams. Passage of each free exam earns three to six hours of college credit, a savings of about $300-$600, based on SCFs current tuition rates. For more details, call 941-408-1540 in Venice; visit: SCF.edu/testing.ImprovFlorida Studio Theatres improv troupe offers exciting, free-form spontaneous fun Saturdays at 7:30 p.m. in Bownes Lab. Improv members follow the funny when sparked by an action or suggestion. Tickets are $15, available at the FST Box Of“ce, 1241 N. Palm Ave., Sarasota, in person, by calling (941) 366-9000, or at: FloridaStudioTheatre.org.NAMI MeetingsThe National Alliance on Mental Illness family support group meets in Venice the “rst Wednesday of the month (call for date), 7-8:30 p.m., at Venice Health Park, 1201 Jacaranda Blvd., room 1283. Call 941-376-9361; visit: NamiSarasotaCounty.org.Male Singers SoughtThe Barbershop chorus seeks men who like to sing. Tenors are extremely welcome, as are baritones, leads and basses. We meet every Monday evening, at 7 p.m., Lakeside Lutheran Church Hall, 2401 South Tamiami Trail, Venice. Call Bill Tedrow, 941-445-0230.Hermans Hermits to returnTickets for next years performance of Hermans Hermits starring Peter Noone are on sale now at Venice Theatre, 140 W. Tampa Ave., Venice. Tickets are $65 for shows on these dates: Sunday, Jan. 20 at 8 p.m., and Monday, Jan. 21 at 3 p.m. and 8 p.m. Call 941-488-1115 or visit: VeniceStage.com. COMMUNITY NEWS BRIEFS

PAGE 22

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 9 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 9By DON MOORECORRESPONDENTJoel Healy of Manasota Key was a member of the 1st Battalion, 7th Regiment, 1st Marine Division when he was shipped to the front lines in Korea in 1951. He was an ammo carrier for a 60 mm mortar squad. His battalion was a replacement unit for other Marines in the 1st Division dubbed The Chosin FewŽ who had just fought their way back from the Chosin Reservoir. His fellow Marines who marched to Chosin had been over-run by hundreds of thousands of Chinese troops who joined the “ght on the side of the North Koreans. As the Marines retreated from the reservoir area, Chinese soldiers attacked the 1st Division every step of the way on its escape to the sea coast 75 miles away. On their way south, many Marines also died from the bitter cold. At some points along their escape route, it dropped to less than minus-30 degrees. Healy joined the battle just after the Chosin FewŽ Marines arrived in Masan, South Korea. This is where his unit, Charley Company, hooked up with the Marines from the reservoir. Shortly after they connected, they were sent out on patrol. We were on the line 60 straight days. Charley Company was the “rst to cross the 38th Parallel into North Korea at the time,Ž Healy said. We were the 1st Marine Divisions lead company to “ght its way across the border into North Korea. On April 22, 1951, we set up on a ridgeline arriving late in the evening. We were tied in to the ROK (Republic of Korea) forces also up on that ridge-line with our company to the left of our position. Little did we know that the Chinese counter offensive of 1951 was to start that evening and their initial target was us. The 6th ROK Army, to our left, collapsed and bugged out during the night. This exposed our company to a vicious enemy attack and we suffered heavy casualties. It was during this attack Pfc. Herbert A. Littleton received the Medal of Honor. Hes the one Id like to talk about. I didnt know what happened to him and the honor he received until years later. I found out at a 1st Marine Division Reunion. Littleton was our companys radio operator,Ž Healy said. An enemy grenade came in and he leaped on it before it exploded. He saved a lot of lives by taking the grenades impact. When the Chinese troops attacked us on the ridge-line at midnight, they blew whistles and yelled as they scrambled over rocks and ran toward our front lines,Ž Healy explained. The Chinese troops broke through our lines when they attacked the part of the line where the ROK soldiers bugged out. We hunkered down and shot what we could shoot from our foxholes. Eventually we regained control of our company. We were praying for daylight. We were praying for an air strike. A Navy Corsair ”ew in like a miracle. He managed to stop the Chinese by unloading his rockets on them. That gave us a little breathing time. Just before we were overwhelmed by the Chinese, we received a huge shipment of C-Rations and ammunition. This is just about the time we pulled back and we left the ammunition right where it was. We pulled back and went down into the valley. By dusk we were set up on another ridge-line. All we had was our mortar, no ammunition. Another fellow and I volunteered to go get our ammunition we left behind. We ran down a little trail to where our ammunition was and got it. During the second night on the ridge-line, we heard these rounds come in. The Chinese killed our squad leader and wounded Tripp, a buddy. We were so traumatized we pulled back to the regimental headquarters and another unit replaced us on the line. While talking to the Morse Code operator at headquarters, I happened to mention I could send Morse Code,Ž Healy said. Their company was desperate for a Morse Code operator and they took me as their replacement. In March, I got wounded by shrapnel in the hand and knee while on patrol. I spent two weeks in the hospital recovering.Ž His mother received a telegram from the military telling her he had been wounded, but little else. It read in part, Regret to inform you that your son Pfc. Joel Waters Healy USMCR has been wounded in action on March 16, 1951 in the Korean area in the performance of his duty and service to his country. I realize your great anxiety but nature of wounds not reported and delay in receipt of details must be expected. „ C B. Cates, General USMC Commandant of the Marine Corps.Ž While in the hospital, a colonel and a lieutenant from our company came in and held a little bed-side ceremony and pinned a Purple Heart on me. At the time, the lieutenant was down in the dumps because his girlfriend, the movie star Janet Leigh, had just gotten married. Next to my bed, Eddie Le Baron was recuperating. He had been a star quarterback for the Washington Redskins. The colonel made a big to-do over him when he got his Purple Heart pinned on. On Nov. 27, 1951, we boarded a ship in Tokyo for the trip back to the States. I was discharged three months later,Ž Healy recalled. When I “rst got out of the Marines, I got a job as a lifeguard at Daytona Beach. The same time I attended Stetson College and received a degree in business. Then I went to work for the Aetna Life Insurance Co. I worked for them for 34 years and retired.Ž Healy and his wife, Deborah, moved to Manasota Key from Tampa in 1989. She is the owner of Debi Healy Real Estate on the Key. The couple has four children, Edward, Kimberly, Mandy and Robert.Manasota Key man served in Korea PHOTO PROVIDEDJoel Healy earned a Purple Heart for the wounds he received ghting as a member of the 1st Marine Division in Korea in 1951. PHOTO BY DON MOOREJoel Healy holds the Purple Heart he was awarded for the wounds he received ghting as a member of the 1st Marine Division in Korea in 1951. FROM FLORIDA STUDIO THEATREFlorida Studio Theatre (FST) kicks off its 24th Winter Cabaret Season with Unchained Melodies,Ž a celebration of male harmony groups beginning with doo-wop and continuing through the swingin sounds of the 1950s and 1960s. In addition to heartwarming musical numbers by such legendary groups as The Drifters and The Four Tops, this Florida Studio Theatre original production will explore how history shaped the music of the 50s and 60s and vice versa. Beginning Oct. 3 in FSTs Court Cabaret, this musical revue will feature such hits as Blue Moon,Ž 16 Candles,Ž Save the Last Dance,Ž and Working My Way Back to You.Ž Unchained Melodies, by Richard Hopkins and Rebecca Hopkins, with arrangements by Jim Prosser, is part of a three-show subscription package. Also included in the Cabaret subscription package is Guitar Girls,Ž a tribute to female singer songwriters, and The Wonder Years: The Music of the Baby Boomers,Ž a musical journey highlighting the music of Americas “rst teenagers.Ž Subscriptions for all three Winter Cabaret productions are now on sale and can be purchased for as little as $49 at 941-3669000 or at: ”orida studiotheatre.org. Best known for its signature four-part harmonies, doo-wop gave birth to a whole new sound in the 1940s with vocals designed to mimic musical instruments. Bringing this distinctive sound to life in FSTs Court Cabaret are four versatile vocalists: tenor Micah Jeremiah Mims, second tenor Nick Anastasia, bass David Marmanillo, and baritone Nathanial P. Claridad. This music is vocal Olympics,Ž said Director Catherine Randazzo. Its the ”exibility of these four performers that will make this show really shine.Ž But the magic of male harmony groups doesnt stop at impressive vocals. The showmanship of the men in these groups was wonderful,Ž Randazzo said. They were polished and synced with cool moves and slick suits. The vocals were the feature of this era, and the harmonies give music lovers a reason to appreciate the talent it takes to sing four parts in such a blended fashion.Ž Doo-wop didnt just blend voices. It also blended cultures. Doo-wop was the music of teenagers, but it grew out of R&B, gospel, and swing,Ž explained Rebecca Hopkins, FSTs managing director and lead developer of Unchained Melodies. It came from the urban centers where African Americans, Latinos, and Italian Americans learned to harmonize on street corners, in subway tunnels, and in gyms. Its lyrics were about love and compassion as well as other teenage issues such as getting jobs, or going to school. These themes united all teenagers around the music. The music itself showed young people how much they had in common, making differences seem surmountable.Ž What cast member Nick Anastasia loves most about the music in Unchained Melodies is its ability to transport you to a different place and time. I was born and raised on the Jersey Shore,Ž said Anastasia, and even still today when I hear Under The Boardwalk, Im immediately taken back to those childhood summer days in the sun with my family.Ž For more information, visit: ”oridastudiotheatre.org. Unchained Melodies Music Revue to open season at Florida Studio Theatre PHOTO COURTESY OF FLORIDA STUDIO THEATREMicah Jeremiah Mims, Nick Anastasia, David Marmanillo, and Nathanial P. Claridad will bring doo-wop sounds and music from the 1950s and 60s in Florida Studio Theatres Cabaret season opener beginning Oct. 3.

PAGE 23

10 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 FROM VENICE THEATREVenice Theatre is hosting forums directly following the Sunday matinee performances of Ken Ludwigs comedy Lend Me a TenorŽ on Sept. 23 and 30. The matinees begin at 2 p.m. and the forums will begin at about 4:15 p.m. These talk-backs will be an opportunity to discuss the comedys convention of using blackface,Ž how the theatre is addressing it, how the cast and crew feel about it, and to hear audience reaction. As the productions director, Ron Ziegler, wrote in his program notes, Lend Me a Tenor has a problematic plot device: The two tenors need to be in disguise, and in this case, the disguise is the persona of the Moor Otello. The convention at the year in which the play is set (1934) would have been to play the character in blackface, which more recently has understandably become taboo because of racist implications.Ž Venice Theatres casting is unique in that Kristofer Geddie (an African American actor and the theaters Director of Diversity) auditioned for and won the role of Max. Ziegler says, Kris knowledge and insight certainly opened my eyes to the possibilities and put a spin on Lend Me a TenorŽ that Ive never seen before „ one that provides a new perspective on the piece without overwhelming the comedy.Ž Geddie has also written notes for the program to give audience members some background and context for the convention of blackface. In his article, Shakespeare, Verdi, Jim Crow and Blackface, he writes, To do it, or not to do it ... that was the question. As Venice Theatre considered this madcap farce and staple of community theater, the question of blackface inevitably came up. Traditionally, two characters, Max and Tito, use the makeup generally required for Verdis Otello: blackface. Its a major plot point. How do we deal with it? To just do it and say nothing is what sadly has been done throughout history. To not do it would be erasing a painful part of history for me as well as maintaining the national silence. Im less comfortable washing away history than I am seeing an historical representation on stage, even in a farce.Ž Geddie and the theater hope the forums will be positive and informative and open up a healing dialogue that has been missing in America for almost a century.Ž Tickets for Lend Me a TenorŽ are available at 941-488-1115 or online at: VeniceStage.com. Venice Theatre is located at 140 W. Tampa Ave. in Venice, Florida. Community invited to special forums at Venice Theatre STAFF REPORTMatthew Duvall/ Transient Landscapes debuts at The John and Mable Ringling Museum of Art Oct. 18-20. Duvall is a co-artistic director, founding member and percussionist of the Grammy award-winning chamber ensemble Eighth Blackbird, named Ensemble of the Year by Musical America in 2016. Transient Landscapes is a day-long series of percussive performances that simultaneously celebrate and utilize the Ringling arboretum as an instrument of sound. Duvalls visit is part of an expanded New Stages performance lineup, a key component of a new curatorial vision that moves beyond The Ringling International Arts Festivals structure of multiple simultaneous performances to a year-round season of numerous engagements. This new approach will allow for deeper interactions between artists and audiences, while furthering The Ringlings mission of community outreach. Through programming and workshops, artists will explore current social issues and a diverse range of cultures and identities.Gallery Walk & Talk: Transient LandscapesOct. 18, 6 p.m. stroll the grounds Four-time GRAMMY award-winning percussionist Matthew Duvall will lead guests on a stroll around the grounds to visit performance destinations and discuss the curatorial process that resulted in this highly anticipated sonic tour of the landscape at The Ringling. Guests should meet in the Visitors Pavilion at 6 p.m. and should expect some uneven terrain as they walk through the grounds. This tour is included with admission and free for members. Tickets are required and must be picked up in the Visitors Pavilion on the day of the program. Members may reserve tickets in advance by calling 941-358-3180.Matthew Duvall: InletsOct. 19, 7:30 p.m., Historic Asolo Theater Inlets will feature a special performance by Matthew Duvall in the Historic Asolo Theater. A reception at 6:30 p.m. in the Dwarf Garden (south of the Visitor Center) will feature the sound installation OM by Kyong Mee Choi. Tickets start at $20 and can be reserved by calling 941-360-7399.Matthew Duvall: Transient LandscapesOct. 20, 10:30 a.m.7:15 p.m., The Ringling Celebrating an often-overlooked masterpiece of The Ringling, the Bayfront Gardens, this outdoor happening will invite the audience to participate in a performance where the arboretum becomes an instrument, featuring Duvall and eco-acoustic composer Matthew Burtner. Performances will take place across The Ringling campus throughout the day. For performance schedule and tickets, check ringling.org. Cost is included with Museum admission or a $5 grounds-only ticket.Rhythm of the Ringling: Season Kick-off PartyOct. 20, 7:30 p.m., Museum of Art Courtyard The Ringling invites you to explore the art of percussion and dance, while previewing the upcoming season of performances. The Kraken Quartet and Eight Blackbirds distinguished percussionist Matthew Duvall will perform, and guests can enjoy hors doeuvres, beer, wine, soft drinks, a cash bar and the annual “reworks display. Tickets are $95 and available at: Ringling.org. Members save 10 percent.Ringling offers gallery and campus walks PHOTO BY JANET KNUDSEN Venices newest Little Free Library is open for business at the circular driveway of the Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road. The library was built by church member John Halvorsen. Anyone may bring or take books from the library. There is no requirement to return the book you borrowed, but leaving another donated book is always appreciated. Learn more about Little Free Libraries at LittleFreeLibrary.org.New Free Little Library 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 $2000CNA RN/LPN PRN Floor Nurse Positions Available adno=3613689-1

PAGE 24

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 11 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 11FROM VENICE HIGH SCHOOLThe Venice High Renaissance Team recognized the following students for the week of Sept. 17: Sierra Dozier, Chase Dittmer, Emma White, Alexis Jacobs, Ian Reiter, Ryan Rolland, Esme Currie, Andrea Ybarra, Kelley Miller, Luke Lawton, Clara Mogford, Madelyn Paula and Riley Grinell. These students were selected by their teachers for exemplifying the spirit of Venice High School this week. They exhibit Renaissance Character: kindness, empathy, perseverance, optimism, responsibility, and or dedication to self and communal improvement. A drawing was held, and Ryan Roland received a gift card to BrewBurgers (the of“cial burger of the Venice Indians), compliments of Mike Bacon. Andrea Ybarra received a gift card to British Open Pub, compliments of Kelly Oliver. Kelley Miller received a gift card to Culvers, compliments of Scott Mersinger. Chase Dittmer received a gift card to Applebees, compliments of Stacy Jones. Sierra Dozier received a Renaissance shirt, compliments of Frank and Elaine Pagliaro. If you would like to help support the Renaissance movement at VHS, contact the Venice High School Renaissance Team: Christine Botti, Brian Crocker, Kara Mopps or Brenda Bartlett at 941-488-6726. Thank you to the community members who have already offered to support the program. Renaissance students honored PHOTO COURTESY OF VENICE HIGH SCHOOL Renaissance students for the week of Sept. 17 included these nine students who were available for a photo: Andrea Ybarra, front left, Clara Mogford, Ryan Rolland, and Kelley Miller, back left, Emma White, Riley Grinell, Luke Lawton, Chase Dittmer and Ian Reiter. NEW CUSTOM HOME! 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 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!! $3,900,000 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 Gillespie Remax 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 RARELY AVAILABLE 3-CAR GARAGE! Gorgeous move-in ready, 2400 SF 4-BR, 3BA, with 11'x14' screened/tiled lanai + 12'x14' open patio, and 10'x12' utility shed on lushly landscaped corner lot for just $275K! Gleaming tile and laminate throughout (no carpet). NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today 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 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! $284,900 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 OPEN SAT. & SUN. 1-4PM 208 C ARRIAGE HOUSE LANE NOKOMIS THE INLETSPrize For Remodeling. $68,000 Worth Of It In 11‡2 Years. Come See The Results. 2001 SF, 3/2/2 Home Has Been Made For Entertaining Or Enjoying Yourself. $335,000. Call For Personal Showing 941-412-3356 CALL FOR SHOWING! PORT CHARLOTTE 2/2/1 Investment Property or Family Home. $158,900 Motivated Seller! 941-223-8002 Blair Schneider Key Realty, Inc. Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 $$$$$$$$ SAVE $$$$$$$$ PORT CHARLOTTE/ENGLEWOOD 3BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurricane Windows, Quartz, SS, Tile Throughout & Paver Driveway & Pool Deck! $299,000 Dave Irwin 239-405-2537 MVP Realtyadno=3613684-1

PAGE 25

12 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018By ANNE EASKERSTAFF WRITERFour and a half years ago, Jack Simmons woke up blind after getting 81 injections in his right eye to stop it from bleeding inside. Suffering from macular degeneration, the 82-year-old retired Army veteran could no longer read letters to the editor, his favorite part of the newspaper, and he relied on his wife to read restaurant menus, pill bottles and his own mail. I sat in the corner, and I felt sorry for myself for about a day and a half,Ž he said. At that point, I got up, kicked my own rear, and said, Jack Simmons, you must do the best with what youve got to do with. That is a credo I live by now.Ž In the past few weeks, Simmons has been able to do a lot more than usual. He recently received an OrCam from the Veterans Administration, a high-tech device that attaches to his glasses and reads text to him, recognizes currency, and identi“es people within 12 feet. The OrCam is a wonderful step forward for a blind person,Ž he said. The magni“cent machine, or computer, which “ts on my glasses is such a step forward that it has certainly changed mine and my wifes lives.Ž Sitting at the kitchen table at his home in the Kings Gate retirement community, Simmons turns the device toward a letter, and the OrCam begins to read: Health Services Navarro. April 16, 2018.Ž When his wife enters the room and he turns toward her, the device says, Sharon.Ž The VA started the OrCam program about six months ago. To qualify, veterans must be diagnosed with legal blindness and be evaluated by a local VA employee. Need is also taken into consideration; younger veterans supporting a family may be given “rst priority. Program Coordinator Gabino Lares said the device works by capturing photos and identifying letters, barcodes, faces and colors. For the facial recognition aspect, people must be programmed into the device by having it take 30 to 40 images consecutively. After that, the device will recognize the person as long as theres nothing obstructing their facial features. Users can program up to 100 faces. The device also recognizes currency, helping ensure blind individuals arent taken advantage of. Lares said thats especially helpful to provide peace of mind for the older generation, who are used to carrying cash. Simmons said a clerk once took advantage of his blindness after a bank teller accidentally gave him two $50 bills, not knowing blind people are only supposed to have $20s, $10s, $5s, and $1s. Billfolds for the blind have three compartments, he said. Twenties go in the “rst, tens and a folded “ve go in the second, and ones go in the third compartment. This new person at the bank gave two $50 bills to me, not knowing that she shouldnt have done that,Ž Simmons said. Unfortunately, I had a clerk that wasnt quite thoughtful when it came to blind people and accepted the two $50s as $20s. Thats no way to build your wealth.Ž An Army veteran of 31 years, Simmons retired as Chief Warrant Of“cer 4 in 1996. Since 2012, he and his wife Sharon have lived in Port Charlotte, in what they call a wonderful community.Ž Simmons, who is friends with many of his neighbors, says they all are amazed by the OrCam hes demonstrated for them. Its unbelievable,Ž said neighbor Judy Fox. All the neighbors are so happy for him, and rightfully so. Its been tough seeing the things he had to go through.Ž Simmons has nothing but praise for the way the VA treated him throughout the two-week class he attended in West Palm Beach to learn how to operate the OrCam. He said he hopes one day, every blind person will have one. The VAs Blind Rehabilitation Center in West Palm Beach is one of just 13 centers like it in the country and the only one in Florida. Around 15 veterans have completed the OrCam program so far. The BRC serves around 150 veterans in its inpatient unit each year and around 400 to 450 in outpatient. Its a very unique program,Ž said spokesperson Kenita Gordon. We work with inpatient and outpatient veterans, helping them learn to navigate the world as a non-sighted person. Theres some people who have lost vision suddenly and others have lost it over time due to macular degeneration or other disease. Almost all the staff up there have some level of vision impairment. It really brings home the veterans experience because the staff can relate to them.ŽEmail: aeasker@sun-herald.comNew technology helps local veteran see SUN PHOTO BY ANNE EASKERJack Simmons uses the OrCam, attached to his glasses, to read a letter. Simmons has been legally blind for more than 4 years. SUN PHOTO BY ANNE EASKERJack Simmons stands in his Army uniform in April this year. SUN PHOTO BY ANNE EASKERJack Simmons and his wife Sharon in April. PHOTO PROVIDED BY ORCAM.COM PHOTO PROVIDED BY ORCAM.COMPrince William, the Duke of Cambridge (center), with Israeli Prime Minister Benjamin Netanyahu (right) and OrCam CEO and co-founder Ziv Aviram (left) as he uses OrCam MyEye 2. adno=3612623-1 adno=3613701-1

PAGE 26

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 13 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 13 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 GETTEL AUTOMOTIVE OF CHARLOTTE COUNTY Looking for a deal on your next vehicle?PRE-OWNED SPECIALSPLUS OVER 500 PRE-OWNED VEHICLES Gettel Toyota of Charlotte County GettelToyotaofCharlotteCounty.comYOUR CHOICE PER MONTH$110 2018 CAMRY LE 2018 RAV4 LE 2018 TACOMA SR5 Gettel Chevy Buick GMC GettelChevrolet.com$12,000OFF 2018 CHEVY SILVERADO 1500 DOUBLE CAB LTZ $8900OFF2018 CHEVY EQUINOX FWD PREMIER Gettel Lincoln GettelLincoln.comPER MONTH$269PER MONTH$279 2018 LINCOLN MKC SELECT 2018 LINCOLN MKZ PREMIERE Gettel Mitsubishi ALLNEW 2018 MITSUBISHIECLIPSE CROSS ES AWDGettelMitsubishi.com$189/MO With approved credit. 36 month lease with $3909 (MKZ $3919) due at signing including $0 security deposit. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag fee. See dealer for details. Expires 9/30/2018. With approved credit. 36 month leases with $4388 due at signing including $0 security. 12,000 miles per year, .20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 9/30/2018. Price plus tax, tag and applicable fees. Dealer retains all rebates. Must nance with GM Financial. Includes factory incentives and dealer discount. $899 dealer fee applies. See dealer for details. Expires 9/30/18. With approved credit. 36 month leases with $5000 due at signing including $0 security. 12,000 miles per year, .20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 9/30/2018.STK#G254473 MSRP: $50,480 VIN: 5LJUL21567 WITH $2995 DOWN PAYMENT VIN: 3LJR622359 WITH $2995 DOWN PAYMENT STK#G414821 MSRP: $34,9202008 Saturn Aura XE Stk#G143048A .......$45632003 Honda Accord Stk#T493593A ..........$45982007 Hyundai Tucson Stk#G249004A .....$49952004 Isuzu Ascender Stk#G413515A ......$49952009 Ford Escape Stk#T014783C .............$53842007 Honda CR-V Stk#ZSS1360A ...............$57042010 Toyota Sienna Stk#ZS1479 ..............$58542007 Toyota Prius Stk#T600242A .............$59502013 Ford Fiesta Stk#TC0709A ..................$59842006 Chrysler Town & Country Stk#ZS1460A $59952008 Ford Expedition Stk#T664592A .....$65002006 Honda Civic Stk#ZS1426A ................$69332018 MINI Cooper S Stk#G006473B ...........$77591988 Chevrolet Corvette Stk#Z014293B .$79872007 Toyota Tundra Stk#T156063A ..........$89842010 Toyota Prius I Stk#T191958B ...........$89842012 Kia Soul Stk#SS1376A........................$89852012 Subaru Outback Stk#ZS1463 ..........$89972017 Chevrolet Impala Stk#G101862A ...$90452013 Chevrolet Cruze Stk#G360031B ......$93912014 Mazda CX-5 Stk#G263732C ..............$94502009 Nissan Murano Stk#NL13841A .......$94952012 Toyota Prius Two Stk#S038391A ..$95002015 Nissan Sentra Stk#T492506A ..........$95842013 Hyundai Elantra Stk#G621945A .......$97972012 Volkswagen Tiguan Stk#NL30508A $99892013 Chevrolet Captiva Stk#G646436A $10,1112016 Hyundai Accent Stk#SC1485 ......$10,1562015 Hyundai Elantra Stk#SC1495 .......$10,1772010 Toyota Prius II Stk#T061213A .....$10,284adno=3613682-1

PAGE 27

14 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018By PAM KRAGENTHE SAN DIEGO UNION-TRIBUNEPat Anderson admits to spending nearly half of every day knitting in her living room rocking chair. But dont underestimate this hard-working philanthropist. Anderson, 86, is the founder of the Sisterhood of the Boobless Wonders, and the fashion accessories she turns out in her knocker rockerŽ each day are knitted pairs of breast-shaped bra inserts that she calls Busters.Ž At her own expense, the veteran textile designer makes the lightweight synthetic yarn-and-micro“ber cushions and mails them to women like herself who have undergone mastectomies as the result of breast cancer. Since January 2017, she has shipped 187 pairs of Busters to grateful women around the country, and the proli“c artisan has another 100 pairs in reserve for anyone else in need. Andersons Busters come in all major bra cup sizes and a rainbow of delicate pastel colors. The one yarn shade she avoids is beige because she said it looks too much like skin. I dont call my Busters prosthetics because theyre not replacement parts,Ž she said. These are nice little accessory products to give you some comfort and dignity and they help make your clothes “t right.Ž Anderson lost her breasts to cancer at the age of 74. During her recovery she received a pair of silicone prosthetic forms to wear inside her bra. They were terrible,Ž she said. I think every breast cancer survivor has a pair of those in a box hidden in their closet. Theyre heavy, they hurt your back and they dont “t properly.Ž She experimented with rolled-up socks and bath scrubbers but nothing worked. Eventually she gave up and wore nothing, but her clothes never “t properly and she could no longer use her own body as a model for her handmade jackets. Then three years ago her daughter and fellow “ber artist, Kristin Osborn of Ramona, emailed her a link to the website for Knitted Knockers, an organization that works with knitters nationwide who make breast-shaped bra inserts for people like herself. Anderson joined the group and produced a couple hundred pairs of Knitted Knockers. But she didnt like the knitting pattern they use because the cushion it creates is unnaturally ball-like. While the patterns are available to download for free at the website, https://www. knittedknockers.org/ downloads/, she didnt like that volunteers were encouraged to buy the yarn and kits from the yarn stores that run the organization. Instead, she decided to start her own organization, the Sisterhood of the Boobless Wonders (SBW for short) and has made it the “nal capstone project of her 50-year career as a “ber designer and craftswoman. Anderson was raised in Minnesota, the descendent of a long line of Scotch-Canadian weavers, spinners and tailors. She learned to knit as a girl from her mother and grandmother, making socks for injured soldiers in World War II. As an adult, she taught college-level textile design at a private studio where she made and sold her weavings, pillows, jackets, table linens and yardage for sewing. She said she prefers functional design over visual “ber art because its designed to be touched. Its a form of communication when you work on a handcrafted item because your entire energy is focused on it and that comes through your hands into the piece,Ž she said. Her late husband Duane Anderson was an early computer design engineer whose company was purchased in 1982 by NCR Corp. As part of the sale, the couple relocated to Escondido, Calif., that year for what was supposed to be a two-year stay while he did transitional work at the NCR plant in Rancho Bernardo, Calif. But Duane fell in love with California and decided to retire here two years later. They bought a 20acre ranch in Escondido. He built a woodworking shop and became known for his handcrafted spinning wheels built from his wifes design. She relaunched her “ber business with her daughter. In 2006, she fought and beat breast cancer. Four years later, her husband passed away. When her eldest son and caretaker, Erik, died earlier this year, she moved into Escondidos Redwood Terrace retirement community with her dog Charlotte, a Rhodesian ridgeback. Anderson works with Sharp Memorial Hospitals oncology patient navigators to get referrals for women whod like a pair of her Busters. She also takes requests via email at spins huttlestudio@gmail.com. Among her satis“ed recipients is Cindee Collins of Murrieta, Calif., who lost both her mother and grandmother to breast cancer. After her double-mastectomy a few years ago, she found Andersons Busters during an online search for prosthetics. Collins said she loves how she can “t the soft, adjustable, lightweight and fully washable Busters in the pockets of her sports bra, and she especially loves how they were designed by a breast cancer survivor who understands the challenge mastectomy patients face. Shes just a lovely, lovely lady and she does this for the love of it,Ž Collins said. I think these are the greatest thing since sliced bread.Ž Another recipient from San Diego, who asked that her name not be used, said she was so unhappy with the prosthetics on the market that she went lopsided for four years after a single mastectomy. Then she heard about Busters. I thought I was doing OK without it until I got these and it really changed my perspective,Ž the woman said. Anderson underwrites the cost of her materials, including the cellophane gift bags she packages the Busters in and the butter”y-decorated shipping bags she mails them in. Inside each package is a letter bestowing upon the recipient honorary membership in the Sisterhood. Recipients can make an optional donation for postage, and many checks have come in tucked into hand-written thank-you cards. What Anderson doesnt use for postage, she saves and donates to Sharps breast cancer program. Anderson said she plans to use the rest of her retirement years making Busters and hopes on day to pass along the project to other master knitters or members of the Sisterhood. This whole experience has been the most fun Ive had yet,Ž she said. Its so fulfilling talking to these women who all appreciate that Im a survivor. I know what theyre going through because Ive been where theyre been.ŽCancer survivor, 86, leads breast-knitting campaign Detail view of two BustersŽ knitted wardrobe accessories created by Pat Anderson in her home. CHARLIE NEUMANPat Anderson holds a basket full of her various BustersŽ wardrobe accessories for breast-cancer survivors. Pat Anderson knits one of her BustersŽ wardrobe accessories for breast-cancer survivors. 2 0 1 8 0 9 2 2 v o t 1 4 p d f 1 2 1 S e p 1 8 0 2 : 3 2 : 5 4

PAGE 28

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 15 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 15By CHRISTINE WILLMSENTHE SEATTLE TIMESIn the quest to know more about ourselves, some are fortunate enough to scour through black-and-white family photos and listen to stories about ancestors from generations ago. Others hit dead ends because slavery, war or adoption have made it impossible to trace their roots. Now millions of people are spending money on mail-order DNA tests to discover their genetic makeup as a way of understanding more about their history. In ads on television and in our Facebook feeds, DNA companies like Ancestry.com promise to uncover your ethnic mix, discover distant relatives, and “nd new details about your unique family historyŽ with a DNA test. But how accurate are these tests, and what are the pitfalls of using them to learn about our race, ethnicity and heritage? I was skeptical of the accuracy of DNA ancestry tests, based on conversations Id had with scientists, so I had my own DNA tested by two companies. Then I dug deep into my own background to determine their validity. I chose the popular Utahbased Ancestry.com, which also connects subscribers to distant relatives, and Ohio-based DNA Diagnostic Center, which operates homedna.com. DNA companies measure a minuscule percentage of the human genome and determine results by comparing someones DNA to a proprietary group of samples they have collected. Depending on the makeup of those samples, DNA companies will miss some regions and populations of the world and overrepresent others in their pool. The Seattle Times paid $199 and I mailed a swab of skin cells from the inside of my mouth to DNA Diagnostic Center. It measured 144 markers that show genetic differences among four populations: Africans, Europeans, East Asians, and Native Americans. According to the results, which are estimates, I am 87 percent Caucasian and 13 percent sub-Saharan African. This caught me off guard „ and it would be just one of many surprises I unearthed during this quest. Based on what my parents told me, I always thought of myself as a Heinz 57Ž kind of woman „ with a mix of German, Irish, Scandinavian and Canadian French. Persons with 85 percent European and 15 percent African generally exhibit few, if any, physical features characteristic of the African Group, such as dark skin,Ž states the DNA Diagnostic Center manual. But if I were one-eighth black, then my father or mother would be an even greater percentage, and two or three generations ago a relative probably would have been visibly darker. The 23-page manual offers a lot of caveats about results. In my case, the company said while the maximum likelihood estimateŽ is that Im 13 percent sub-Saharan African, I could also be as low as 3 percent or as high as 23 percent. I contacted Dr. Michael Baird, chief scienti“c of“cer at DNA Diagnostic Center, for more answers. I cant speculate where the 13 percent came from or how far back, but it does show a fair amount of sub-Saharan in your genome,Ž he said. But it could mean it was fairly recent, even, or some underlying sub-Saharan on both sides for many generations.Ž Born a skeptic, I waited for the Ancestry.com results after spitting in a plastic vial. The $99 test analyzes markers of people who best represent each distinct ethnic group in the world. The results claimed I am 100 percent Caucasian, with 37 percent from Ireland/ Scotland/Wales, 28 percent from Europe West (Germany, the Netherlands, Belgium and Luxembourg), 11 percent Europe South (Italy and Greece), 10 percent Europe East, 5 percent Great Britain, 3 percent Finland/Northwest Russia, 3 percent Iberian Peninsula, 2 percent Scandinavia and 1 percent European Jewish. But I was shocked yet again when, close to publication, Ancestry.com changed its estimates of my ancestry, concluding I was no longer Italian/ Greek, Eastern European, Finnish, Iberian or Jewish. I was a bit disappointed. I always wanted to be part Italian. More data and new methods of DNA analysis have given us a better picture of which DNA sequences are „ or arent „ associated with speci“c world regions. ƒ New data indicates that a region does not belong in your results,Ž it stated. Ancestry.com had no comment but the website stated it shrinks and enlarges some regions and claims the estimates could change again. For example, now it estimates that 41 percent of me is from England, Wales and Northwestern Europe, 26 percent from Ireland and Scotland, 20 percent from Germanic Europe, 9 percent from France and 4 percent from Sweden. My aunt and my mother both were surprised by the homedna.com results saying I was approximately 13 percent black. When I called them with the “rst results from Ancestry. com, they thought most of it made sense, like the “nding of German and Irish. Then it turned comical when recently I told them I have an updated estimateŽ of my DNA and guess what „ Im apparently from England, Wales and Northwestern Europe. Seriously, Ive never heard family members say our distant relatives came from Great Britain. And U.S. census records show several of my relatives as recent as my great grandmother reported being born in Finland. Jennifer Raff, University of Kansas assistant professor of anthropology, said DNA companies estimate who you are most closely related to, but migration may have affected where your ancestors actually lived. Results should be carefully interpreted, she warned: Dont derive your identity from DNA.Ž Faced with dramatic shifts within one companys DNA results and the huge disparity between my results from two different DNA companies, I dug deeper. Suddenly I was scouring census reports, researching baptisms and looking at gravesite photos online to validate or invalidate the results. Secretly I crossed my “ngers, hoping to discover ties to royal lineage or famous people. My mother had little information about her family, but census records supported my original Ancestry.com results, showing the Boyles immigrated from Ireland, to Burlington Township, Wisconsin, where they became farmers in the 1850s. As I poked into the past, my mom told me about a family accident Id never heard before „ one in which my grandfather accidentally shot and killed his older brother while they were hunting as teenagers. Had I not delved into the past, Id have never discovered the secret tragedy that affected so many in my moms family, leading some of them to turn to alcohol to cope with the loss. On my fathers side, I had been told, and Ancestry.com con“rmed, that some of my relatives were French Canadian and part of a genetic communityŽ of French settlers along the Saint Lawrence Valley in Quebec. My “fth-great grandfather Charles Girard (17501829) was born in Quebec shortly before the Seven Years War, during which the British and French battled for the Canadian territory. By 1887 several Girards had moved to states like Michigan and Minnesota. If I believe Ancestry. coms updated DNA results, Im mostly English or Welsh, something its own genealogy website and my family records, at this point, dont support. And while its unlikely Im sub-Saharan, its not impossible. Frankly, Im not sure what to believe. While some of the DNA results con“rmed what I already knew, I also discovered my roots and how my ancestors, mostly farmers and miners, struggled. For that, this proud Midwest girl is thankful. But it also leaves me wanting to know more.Reporters DNA tests caught me off guard TNS PHOTOWhen reporter Christine Willmsen took two DNA tests, the results came back with vastly dierent ethnicity estimates. FROM LEMON BAY PLAYHOUSELemon Bay Playhouse is reducing its inventory of costumes to make room for its new season. Do you need a Halloween costume? This is the perfect opportunity to find a costume for Halloween. There are plenty of handmade costume items that were created and used for the Childrens Theater Summer Camp over the past few years. There will also be some costumes for adults that were used in productions at the Playhouse. There will be special hats, props and unique items from which to choose. Come visit Lemon Bay Playhouse at 96 W. Dearborn St. in Englewood on Saturday, Sept. 29, from 8 a.m. to 2 p.m. There are no set prices, but donations will be accepted. Dont miss this great opportunity to find costumes for Halloween or for dress-up fun. Arrive early for the best selection. Theater costumes now available for sale to public BY HOMEADVISOR (TNS)A rain barrel is a small, above-ground tank that collects and stores rainwater for later use. There are a few types, but the most common barrels collect rainwater from your roof. Adding one or two rain barrels to your home can be good for your plants, the planet and your wallet. Its an inexpensive, practical habit „ especially in dry Western states where droughts are more common. Here are five reasons to put a rain barrel in your yard: 1. Rainwater has many uses. Natural rainwater is loaded with oxygen and nutrients, making it great for watering plants. Rainwater collected from roofs „ except for copper roofs and those treated to prevent moss and algae growth „ is free from chlorine, ammonia and other chemicals contained in tap water that can accumulate in the soil over time. Rainwater dilutes the impact of these chemicals, making plants healthier and more drought-tolerant. Rainwater also contains good bacteria and microorganisms that the soil needs to keep plants healthy. Rainwater has many uses aside from watering plants. It doesnt have the salt and chemicals found in tap water, making it perfect for washing your car or filling a bird bath (birds love fresh rainwater). The rain barrel itself can double as a trellis, block an unsightly view or even provide passive solar heat if you install a system and find the right size, color and location on your lawn. 2. It saves water and money. Water-intensive landscapes and green lawns cost a lot of money. In dry climates and during the summer, homeowners can use as much as two to four times more water than usual, according to the Environmental Protection Agency. A rain barrels water catchŽ can collect 1,300 gallons of water during the growing season. And irrigating with rainwater could reduce your water bill by 30 percent or more. One inch of rainfall on a 1,000-square-foot roof yields over 600 gallons of water. Even in dry areas, less than an inch of rain can fill a rain barrel. Cutting back on water use for your lawn and garden not only reduces your water footprint, but it can also reduce your water bill. 3. Water restrictions dont apply. If you collect rainwater, youll be able to keep watering and nourishing your garden all summer long, even when water advisories are put in place to limit residential water usage. 4. It helps protect your home from water damage. Rainwater from a big storm can ”ood your basement or create a build-up of moisture next to your foundation, leading to damp patches and mold. Rain barrels help prevent these potentially dangerous problems by protecting the already-saturated ground from excess water. 5. Its helpful to your local water treatment facility. Urban areas covered with concrete, tarmac and buildings create runoff during heavy storms, which can carry pollutants into waterways. Collecting rainwater can reduce the amount of runoff and prevent some of that pollution from reaching waterways near you. Additionally, runoff from rainy and snowy weather can cause ”ooding downstream and over”ow at sewage treatment plants. Collecting the rainwater that lands on your roof might seem like a small effort, but it helps minimize ”ooding and leaks further downstream. If you dont need a full rain barrel to care for your lawn and garden or other activities, you can slowly release excess in between storms. This allows the water to soak into the ground instead of running into storm sewers.Five reasons to get a rain barreladno=3613782-1 EXPERT PLANNING ADVICE € VIEW STUNNING FILM FOOTAGEPreview the wonders of an Alaskan journey at this exciting multi-media presentation from AAA Travel.Or register at AAA.com/TravelEventsThurs., Oct 18 € 2 pmCHARLOTTE HARBOR CONFERENCE CENTER 75 Taylor St. in Punta GordaRSVP to 941-627-1544Fri., Oct 19 € 2 pmVENICE COMMUNITY CENTER 326 Nokomis Ave. S. in VeniceRSVP to 941-493-2100 Pre P h h 18-TR-1244F R F S .1 22 17. 20 3.V1Synergy One Lending Inc. d/b/a Retirement Funding Solutions, NMLS 1025894. 3131 Camino Del Rio N 190, San Diego, CA 92108. Main e Supervised Lender License 1025894; Licensed by the New Hampshire Banking Department 19926-MB; These materials are not from HU D or FH A and the document was not approved by HU D FH A or any Government A gency.A reverse mortgage could help you live more comfortablyCall Steve, right here in Venice, for your FREE booklet on the government-insured HECM reverse mortgage.STEVE EASTMAN 941.882. 5 499R everse M ortgage A dvisor NM L S #4 8 59 0 9 S Eastman@ R F S lends.com www.rfslends.com adno=3610985-1

PAGE 29

16 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 SUN PHOTO BY KIM COOLLaura Welch is sandwiched between two talented musicians „ George Dejong, left, and Mike Moran, right „ during a break of the Kitt Moran band at Allegro Bistro. PHOTO COURTESY OF LAKESIDE LUTHERAN PRESCHOOL Lakeside Lutheran Preschools vision is to be a starting place to bridge the literacy gap in early childhood and into school readiness, so all children attending would be engaged in meaningful language experiences and vocabulary development. There are two teacher-guided listening centers and a library so children can experience the written word in book format in a cozy environment along with a technology center. COURTESY PHOTO Venice City Councilman Rich Cautero and his wife, Linda, met up with Venice Area Beauti“cation Inc. leader Bob Vedder and his wife, Sue, in Switzerland, where they were, coincidentally, on the same tour. COURTESY PHOTO A group of Emmaus women celebrate the retirement of Sister Carmela Decosty (pictured at lower right) with lunch at Cassariano Italian Restaurant in Venice. Sister Decosty had been the Director of Religious Education for the Venice Diocese. She founded O ur Lady of Perpetual Help Retreat Center with Fr. Charlie Mallen and is a very respected theologian. PHOTO COURTESY OF VEE GARRY-CHIULLI Two good friends of Epiphany Cathedral are Sisters Carmela Decosty and Frances Laporte. PHOTO COURTESY OF ANDRICE NELSON Sunrise over North Port on River Road the morning of Sept. 12. PHOTO COURTESY OF VEE GARRY-CHIULLI Mary Willhoit, left, is inducted by President Edie Lomason into the Womens Sertoma Club of Venice during the monthly meeting in September. The main theme of the meeting was the upcoming annual Sun Fiesta scheduled for Oct. 19-21. PHOTO COURTESY OF EDIE HAACKVenice Golf and Country Club Foundation (VGCCF) committee members Linda Cowan, left, Sally Schowalter, Nancy Murray, Jill Fenton, Terre Sylvester, Sherry Borgsdorf and Sue Brodsky are planning VGCCFs annual fundraiser. It will be a golf tournament to be held Sunday, Dec. 2 with the theme of All Star Giving.Ž Participants will be encouraged to wear their favorite sport teams logo and colors. VGCCF has given almost $500,000 in grants over the past 13 years to more than 60 local nonpro“t organizations. COURTESY PHOTO Patti Highland, left, and Jean Marie Burton reminisce about the old timesŽ when Patti played and sang at Buddys Pizza in Venice. They reunited at the kicko party for Senior Center Month at Venice Friendship Center Sept. 5, where Patti was the main attraction providing vocal renditions of old favorites, accompanied by her guitar. The Friendship Center served patriotically decorated cupcakes and ice cream.PHOTO ALBUM Our Bi-annual Physicians & Medical Directory Publishes Sunday, October 21stReached over 120,000 readers in Port Charlotte, Punta Gorda, Englewood, Venice, and DeSoto County! To have your photo & listing included, please call 941-205-6406 Physicians & Medical ProfessionalsAttention

PAGE 30

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 17 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 177745 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 JEEP GRAND CHEROKEE3.6L V6, 8-Speed Automatic, Back-Up Camera with Park Assist, Keyless Enter & GO, Power Windows/ Locks/Mirrors/Seat, Voice Command w/Bluetooth, Aluminum Wheels, Deep Tint Sunscreen Glass, Fog Lamps, Speed Control. Price includes “nance bonus, must “nance w/Chrysler. #J18468 $28,999 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, Keyless Push Button Start, Speed Control, Tilt/ Telescoping Steering Wheel w/ built-in Audio Controls, 6Speakers, Price includes “nance rebate, must “nance w/Chrysler #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 “nance bonus, must “nance w/Chrysler. #J19135$19,999 SALE NEW 2018 RAM 1500 QUAD CAB5.7L V-8 HEMI, Big Horn Pkg, 8-Speed Auto, 20Ž Alum wheels, Power W/L/Seat, Back-Up Camera, Keyless Remote Start, Front/Rear Park Assist, Voice Command w/Bluetooth, Trailer Tow and more. Savings includes package discount and “nance bonus, must “nance w/Chrysler. #D18175 $29,999 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 AwardYOU SAVE $14, 116 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 Service Dept. Hours: Mon-Fri 7:30 5:30 € Sat 8:00 12:00941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i CVT2.5i CVT, Automatic Transmission, Alloy Wheel Pkg, 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! JFB-02 #U18831SALE $23,499 AS LOW AS 0% Financing for 48 Months 2019 Subaru Impreza2.0i 4DR CVT 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! KJB-01 #U1922 Lease as low as$182/mo.36 months 10,000 miles per year $1,987 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS $182/mo 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 #U181056 SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2019 SubaruCROSSTREK 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!. KRB-01 #U1973SALE $22,999 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 TrendLease Special $389 per month,36mo/10K per year.$4,999 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#A1873 # A1807 MSRP $22,885 SAVE $5,885 Own a non-FCA Save another $500 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 SALENew 2018 Alfa Romeo Giulia RWD starting at $37,999 adno=3613802-1

PAGE 31

18 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018By JOYCE M. ROSENBERGAP BUSINESS WRITERNEW YORK „ Offers of training and stock in their new employer werent enough to keep four out of his “ve staffers when Dennis Chow sold his information technology “rm in 2016. Chow and the buyers learned one of the hard lessons of a business sale „ despite their best efforts, some employees will leave. People departed from both companies when SCIS Security acquired Chows Houston-based Xtec Systems, most of them workers who didnt like their new assignments. We lost maybe 25 percent of the overall workforce,Ž Chow says. As the number of small business sales keeps rising, staff retention is a priority „ especially since low unemployment makes it easy for many workers to “nd new jobs. Transactions tallied by online marketplace BizBuySell.com show more than 2,700 small businesses changed hands during the second quarter, the most since the count began in 2007. The trend is being driven in large part by retiring baby boomer owners. One big problem can be a culture clash „ staffers whose company is sold may be uncomfortable with their new bosses and how the business is now being run. A new owner may be more rigid about schedules or more of a micromanager. Staffers who worked with just a handful of people before might “nd themselves with dozens of coworkers, and miss the old camaraderie. Bosses should focus on the quality of employees work life, says Mike Astringer, owner of Human Capital Consultants, a human resources provider. Money, whether its in the form or a raise or a bonus, may not work in the long run. The new acquirer and the seller need to really collaborate in the transition to make sure the culture not going to change, that the reason people work there is going to continue,Ž he says. Critical to keeping staffers is not springing the ownership change on them at the last minute. That will only anger them and add to their anxiety and temptation to ”ee, Astringer says. A new boss should acknowledge and validate staffers feelings, and not try pep talks to ease anxiety, says John Proctor, CEO of Ottawa, Ontario-based Martello Technologies. The information and communications technology company has made two acquisitions in recent years, giving Proctor experience with persuading reluctant staffers to stay. People arent praying at the altar of Martello. It doesnt work like that,Ž he says. Proctors approach is to meet with staffers individually or in small groups, spell out his ideas for the companys direction and ask employees about the roles they see themselves playing. He recommends listening rather than dictating. Youre giving them a sense of ownership instead of, Youre going to be doing this, and youre going to be doing that,Ž he says. Still, Proctor warns owners to expect some friction. You also need to be realistic that there will be issues and disputes and you must deal with those with an open and frank dialogue with all involved,Ž he says. It can be more dif“cult to retain staffers in some industries than others. David Crais, chief executive of CMG Carelytics a health technology development company that has done several acquisitions, has found software engineers reluctant to be part of a company thats growing by buying others. Many times, theyre driven by wanting to be part of a building process,Ž says Crais, The more an owner can align a staffers needs with the companys culture, the greater the chances of retaining employees, Crais says. He considers an acquisition a success if 70 percent to 75 percent of the staff is still there 18 months later. John Ahlberg, whose technology support and management company has made several acquisitions in recent years, has been able to retain about a third of the staffers who joined his “rm, Chicago-based Waident Technology Solutions. Those who left tended to be uncomfortable with the culture at their new company; for example, they were used to working on their own and had a hard time adapting to team work. With each person, we sit down and talk to them, and ask, What are you doing now, and what skills do you have?Ž Ahlberg says. But most of the conversation revolves around, What are your hopes and dreams. What do you want to be doing?Ž Those conversations must be ongoing, Ahlberg says: We sit with everyone regularly to make sure they are heard, we discuss the company expectations and de“ne what is expected of them. We try to leave nothing vague.Ž Sometimes there isnt much an owner can do. Steve Sargent hoped for an easy transition when he bought an automotive repair shop in Cary, North Carolina, in March and turned it into a Mr. Transmission/ Milex franchise. He told the three staffers they could keep their jobs, but changes he made, including new technology to handle transactions and accounting, were troubling for the shop manager. Sargent provided training and tried to talk to the man, but couldnt get him to open up about his frustration. He always said he wasnt going to leave,Ž Sargent says. But nearly three months after Sargent arrived, he called me and said, I cant do this anymore,Ž Sargent recalls. Sargent advises other owners to keep communicating, but be ready for people to quit. Not everyone will make it through the transition, so be proactive about looking for replacements before a person leaves,Ž he says.Surging business sales make staff retention a must AP PHOTOIn this Aug. 17, photo, Jackie Johnson, left, and John Ahlberg work at Waident Technology Solutions in Glen Ellyn, Ill. Ahlberg whose technology support and management company has made four acquisitions in recent years, has been able to retain about a third of the staers who joined his “rm, Chicago-based Waident. With each person, we sit down and talk to them, and ask, What are you doing now, and what skills do you have?Ž Ahlberg says. But most of the conversation revolves around, What are your hopes and dreams. What do you want to be doing?Ž By CARRIE MASONDRAFFENNEWSDAYDEAR CARRIE: I have a question about a noncompete agreement for one industry and how it might apply to a noncompeting industry. I signed a 48-month noncompete agreement when I was hired. It clearly states that it applies to any company that directly competes with my existing employer. I am now looking for another job in an unrelated industry. Do I need to tell my prospective employer about my noncompete agreement? „ How Binding? DEAR HOW: It would make sense to mention it, even though you arent obligated to do so, said an attorney who has represented employees for more than 35 years and regularly deals with noncompete issues. There are several reasons to call it to a prospective employers attention, said Alan Sklover of Sklover & Co. in Manhattan. The “rst is: While it sure seems a simple matter that two companies in different industries should not be competitors, there are, in fact, some circumstances in which lawyers could argue that they may be competitive,Ž Sklover said. He offered these two examples: While a bowling alley and a movie theater are in different industries, they might be viewed to both offer entertainment services and compete for the same customers on Saturday night. And certain medical professionals may offer stress-reduction techniques; so, too „ it might be argued „ do yoga studios. Different industries, but the same or similar services, and potentially the same or similar customers.Ž The second reason he offered is that frankly, it is not for your reader to make the judgment of what is competitive and what is not. Rather it is for the prospective employer to do so, and more accurately, the prospective employers lawyer,Ž Sklover said. Third and finally, Sklover explained that most people do not understand that noncompete agreements are most often not enforced in court, but rather by a simple cease-anddesistŽ letter sent by the former employers lawyer to the future employer, insisting that it terminate the new employee. Like everyone else, employers do not like getting sued, or even threatened with a lawsuit,Ž Sklover said. They are much more likely to dismiss an employee who brought this upon them, if the employee had earlier said I did not sign a noncompete, when, in fact, the employee had done so.Ž If the readers new employer receives such a cease-anddesist letter and it wasnt br ought to the companys attention before, the new employer may feel it was tricked,Ž he said. If, on the other hand, the noncompete agreement was disclosed during the interview, the employer would not feel deceived. I have seen employees in these circumstances fired by the new employer, for not disclosing a noncompete,Ž he said. If a prospective employee has nothing to hide and nothing to lose, then the prospective employee has nothing to fear. Complete openness, full disclosure and unquestionable integrity are all conducive to building strong employment relations, especially in this context, and in the early stages of the relation.Ž Go to bit.ly/ noncompeteLI for more on noncompete agreements. DEAR READERS: Several people responded to last weeks column about older job seekers and their dif“culty in “nding a job. Here are two examples: DEAR CARRIE: I am coming up on 60 and was not getting offers. So I took a bunch of civil-service tests. I did quite well, which helped my self-esteem. Not long afterward I began to get offers. I now have a job at a local medical center. DEAR CARRIE: Great article, but it only scratches the surface. I am 54 and have been out of work for two years. I started my own business because I could not “nd a job. I make only a fraction of what I used to make „ less than 10 percent. I know people in similar situations.Job hunter asks whether she should mention noncompete she signed

PAGE 32

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 19 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 19By CHRISTOPHER RUGABERAP ECONOMICS WRITERWASHINGTON (AP) „ U.S. employers advertised the most jobs on record in July, and the number of workers quitting their jobs also hit a new all-time high. Americans are increasingly taking advantage of a tight labor market to “nd new, often higher-paying jobs. That could help push up wages broadly across the economy. The Labor Department said Tuesday that the number of job openings rose 1.7 percent to 6.9 million, the most on record dating back to late 2000. The number of people quitting jumped 3 percent to 3.58 million, also a record. Quits are typically a good sign that jobs are plentiful, because people usually quit when they have another job or are con“dent they can “nd one. With the unemployment rate at 3.9 percent, near an 18-year low, businesses are increasingly desperate to “nd workers. Even as the number of available jobs rose, overall hiring in July was essentially ”at, with about 5.7 million people “nding jobs, the report showed. The data are from the governments Job Openings and Labor Turnover survey, or JOLTS, which tracks total job openings, quits and hiring. The JOLTS report comes after the government said on Friday that employers added a healthy 201,000 jobs in August. That “gure represents the net total of jobs added, while the JOLTS data reports overall hires without subtracting quits, layoffs and resignations. The jump in job openings in July suggests solid hiring will continue in the coming months. Private sector surveys also point to solid gains. ManpowerGroups employment outlook survey, released Tuesday, found that employers in all 13 large industries that it tracks plan to add workers in the “nal three months of the year. The staf“ng companys survey also found that hiring should pick up in all four regions. The companys hiring index in the South reached a 10-year high, ManpowerGroup said. With the economy growing at a healthy clip and consumers spending freely, employers are optimistic about future demand and want to hire more. That appears to be “nally pushing some employers to pay more, pushing up wages. According to Fridays jobs report, average hourly pay rose 2.9 percent in August compared with a year earlier. That was the best annual gain since June 2009, when the Great Recession ended. A more dynamic job market, with more people quitting and “nding new work, can help fuel better wage gains. Workers who switch jobs are getting raises roughly one-third larger than those who remain at their jobs, according to the Federal Reserve Bank of Atlanta. Mobility of workers between jobs boosts competition for talent and puts pressure on employers to offer better pay and bene“ts,Ž said Cathy Barrera, chief economist for online job site ZipRecruiter. Openings rose in manufacturing, “nance and insurance, and hotels and restaurants. They fell in retail and in education and health.As job openings reach unprecedented levels, so does quittingU.S. job openings reaches record high as do the number of Americans who are quitting In this June 28, 2018, “le photo, a help wanted sign hangs outside the U.S. Steel Granite City Works facility in Granite City, Ill. On Sept. 11, the Labor Department reported on job openings and labor turnover for July. AP PHOTOS In this Aug. 19 “le photo a woman prepares a cup of ice cream behind a Help WantedŽ sign at a Dairy Queen fast food restaurant in Rutherford, N.J. On Sept. 11, the Labor Department reported on job openings and labor turnover for July. By CHRISTOPHER RUGABERAP ECONOMICS WRITERWASHINGTON „ U.S. businesses added 163,000 jobs in August, a private survey found, a decent gain that suggests that employers are confident enough to keep hiring. Payroll processor ADP said Thursday that the job gains were the fewest since October. But last months pace of hiring is still enough to lower the unemployment rate over time. Solid economic growth is underpinning an optimistic outlook among businesses. Growth reached 4.2 percent at an annual rate in the AprilJune quarter, the fastest pace in four years, spurred by tax cuts and robust consumer spending. ADPs hiring figures come a day before the government will release its official jobs data for August. Economists have forecast that Fridays report will show that employers added a solid 189,000 jobs last month, according to data provider FactSet. The job gains ADP reported for August were much lower than the 217,000 that it said were added in July. Hiring by small businesses „ defined as those with fewer than 50 employees „ remained sluggish last month and depressed overall job growth. Mark Zandi, chief economist at Moodys Analytics, said that with the unemployment rate at a low 3.9 percent, smaller companies are having a harder time finding workers. Larger firms are typically able to offer high pay or more benefits and can pull in more employees as a result. Hiring was particularly strong last month for medium-sized companies, with 50 to 499 employees. Ian Shepherdson, chief economist at Pantheon Macroeconomics, lowered his forecast for August hiring to 170,000 after the ADP report was issued. This is a bit disappointing but hardly a disaster,Ž Shepherdson said. ADP compiles hiring data from millions of companies that are clients of its payroll services. Its figures frequently diverge from the governments data but tend to approximate them over time.Survey: US companies added a solid 163,000 jobs in August AP PHOTOIn this July 25, photo cars drive by a help-wanted sign at a Cook Out fast food restaurant in Jackson, Miss. On Sept. 6, payroll processor ADP reported how many jobs private employers added in August. adno=3613687-1

PAGE 33

20 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018adno=3613695-1 adno=3613699-1 Join The Gerzeny Family! HELP WANTEDImmediate OpeningRV DetailerFull-time Job includes cleaning vehicles for delivery and sale. Arranging inventory, some janitorial duties. Must be self starter, have clean driving record, drug-free. Nokomis, FL. Call Don OShea (941) 966-2182 or e-mail jobs@rvworldinc.comDrug-Free Workplace 2110 Rt 41 € Nokomis, FL € I-75 Exit 195 941-966-5335 € rvworldinc.com adno=3613735-1 Join The Gerzeny Family! HELP WANTEDImmediate OpeningRV Sales ProDiesels to trailers. Excellent income potential selling the best names in the industry. Family owned since 1977, Exp preferred, DFW, Bene“ ts Call Steve Erdman (941) 966-2182 or e-mail jobs@rvworldinc.comDrug-Free Workplace 2110 Rt 41 € Nokomis, FL € I-75 Exit 195 941-966-5335 € rvworldinc.com adno=3613736-1 CDL DRIVERS DISHWASHERPT/FTSERVERSPT/FTHOUSEKEEPING CNAPT/FT 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 941-240-1010 Assisted Living Facility License AL#10612APPLY IN PERSONwww.astongardens.com/senior-living/ /venice/aston-gardens-at-pelican-pointe/career-center adno=3613775-1 Dean ConstructionRESIDENTIAL … REMODEL … REPAIR CUSTOM FRAMING & TRIM NOW HIRING!Tolls Paid € Must Have Tools & TransportationCall: 941-475-5095 Leave MsgEmail: Dean.Construction.Inc@gmail.com30 N. McCall Rd. Englewood, FL 34223Mike Dean President Sean Dean Vice PresidentCarpenters for Framing, Siding & Decks for Englewood & Boca Grande Area. Inc.adno=3613697-1

PAGE 34

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 21 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 21 A A D C C C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 1 2 3956Ins.# VG MD 1 0 14G5136-1 Various Lengths 1 2 Ž thru 3 2 Ž € Over 2 5 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References #1 Cause of Fires in the Country!AordableLicensed / InsuredRoger P. Frechette, Sr.941-6612 0 2 0 D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 House Cleaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C C O O N N C C R T T C C O O O O N N C C R R R E E R R E T T T T E E A A C C C Family Owned & OperatedServing Sarasota CountyFree Estimates941-536-7529Lic. & Insured Gulf Coast Rescreen A D C C 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 C C adno=3612620-1

PAGE 35

22 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 L L G H M E P F F F Mowing Only 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 941-628-0251 Epoxy Flakes, Quartz, Silica Installation of Tile, Wood, Stone Shower and Bath RemodelFree EstimatesLic. & Ins. H P P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 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 A ordable Lawn C are941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda M M P H P N P H H H I H H H I J L L L Ladno=3612621-1

PAGE 36

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 23 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 23 S T S S R C R T S P P T T P P 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 Licensed and InsuredCall Roger Expert Roof Repairs at prices you can aord 2 Years Unlimited Guarantee on Leaks K&J Plastering & Stucco, Inc. Licensed and Insured jalisagardner14@gmail.com Kevin Jalisa 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 Semi-Retired Reasonable RatesLicensed and Insured CFC14 2 9017 LARRYS PLUMBING941-484-5796 W W T T R R R R R R R T T R The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at T P P P R adno=3612622-1

PAGE 37

24 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 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 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net CNAs, HHAs 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 Needa newJob? LookintheClassifieds! Caring for HeroesDouglas T. Jacobson State Veterans Home MDS Coordinator Full Time Sr. RN Super Full or Part Time CDM/Cook Full Time CNAs 3-11 or 11-7Excellent Benefits Job security, Tuition paid, Generous time off/paid leave.941-613-0919Online: www.peoplefirst.myflorida.com You are already a CAREGIVER,why not get paid to do it? Interested in applying to help seniors here in Charlotte County? Call Home Instead Senior Care at 941-621-2028. 2040 RESTAURANT/ HOTEL COOKS & WAITSTAFFImmediate Openings. Experience a Must!CALLARTUR(941)-575-7575 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 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 FABRICATORS& GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCEPREFERRED. PC (941) 235-9567 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice Needa newRide? Findit inthe Classifieds! JOIN OUR TEAM IMMEDIATE OPENING FULL TIME-BENEFITS*RV DETAILER FT.Job includes cleaning vehicles for delivery and sale. Arranging inventory, some janitorial duties. Must be self starter, have clean driving record, drug-free. Nokomis, FL CALLDONOSHEA(941) 966-2182 OR JOBS@RVWORLDINC.COM. GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS JOIN OUR TEAM IMMEDIATE OPENING FULL TIME-BENEFITSRV Sales ProImmediate opening diesels to trailers. Excellent income potential selling the best names in the industry. Family owned since 1977, Exp preferred, DFW, Benefits Call Steve Erdman at (941) 966-7182 jobs@rvworldinc.com PAINTERS NEEDED Must be Experienced. Start Immediately Great Pay!! Own Transportation. (941)-468-7082 SERVICE MANAGER ; RV Dealer looking for an experienced, professional, highly motivated manager with a passion for excellence. Duties include managing all service employees, building a strong team, training, motivating, measuring and reporting profits and expense control. Maintaining high CSI Standards is a must. Must be able to lead, motivate and meet dealership goals. DFW. 401K, Benefits. Minimum three y ears management experience. Please send resume, pay history and salary requirements to todays j obs4you@gmail.com SHOP TECHNICIAN for Trailer Store. Mechanical Background in Brakes, Electrical, General Mechanics & Welding a Plus. Apply: Roys Trailer Country 941-575-2214 2070 SALES J MCLAUGHLIN I s L oo ki ng for a SALES ASSOCIATE for our Boutique in Boca Grande ( Tolls Paid) Exp. with Customer Service a Plus. 941-855-9163 2070 SALES HAVE YOU BEEN BIT BY THE REAL ESTATE BUG?WANTTOFINDOUTWHATITTAKESTOGETYOURREALESTATELICENSEFROMACAREERINREALESTATE? JOINUSFORWINEANDAPPETIZERSINNORTHPORT ONMONDAY, SEPTEMBER24TH@ 5:00PMAT1083 N TOLDEOBLADEBOULEVARD GETRESULTS USECLASSIFIED! 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CDL DRIVERS DISHWASHER PT/FT SERVERS PT/FT HOUSEKEEPING CNA PT/FTAPPLY 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 DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 Performed. 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 2100 GENERAL Lady Moon Farms, Inc. o f Punta Gorda, FL. is hiring 52 temporary Farmworker and Crop workers from 10/1/2018 to 7/31/2019: 40 hrs/wk Before employment begins, all workers will be trained on Lady Moon Farms policies and processes which includes inter nal procedures, food safety protocols, and handling of pro duce. Workers task include planting transplants by hand into plastic rows, weeding by hand, hoeing, harvesting and bunching greens including kales, collards, chards, parsleys, beets, dandelions, mustards, and lettuce, harvesting warm veg items including tomat oes, eggplant, peppers, squash, cucumbers, jalapenos, and watermelons. These warm v egetable items are transported to the packinghouse and will be packed into shipping boxes in the packinghouse. Other field skills include pulling up plastic and staking/tying tomatoes. Some labor in the packinghouse will be required and this would be grading and packing the above listed warm vegetables into boxes for shipment. Workers will need to have a minimum of 3 months prior experience with general farming and harvesting and/or packing vegetables. Some workers who have expe rience in driving tractors may be asked to transport harvest wagons from one field t o another. Workers will work with general farming hand tools such as rakes, long handled hoes, shovels, etc. $11.29 (prevailing wage rate). Guaran tee of 3/4 of the workdays. All work tools, supplies, and equipment furnished without cost to the worker. Free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the workday. Transportat ion and subsist ence expenses to the worksite will be provided or paid by the employer upon completion of the 50% of the work contract, or earlier. Report or send resumes to: Florida Dept of Economic Opportunity, Alien Labor Cert. Unit: H-2A, MSC G-300, Caldw ell Building, 107 East Madison Street, Tallahassee, FL 32399-4140 or your nearest State Workforce Agency and reference job order #10742347. LANDSCAPE LABORERS & LANDSCAPE LABOR DRIVER NEEDED 941-456-1008 PARTS & SERVICE MANAGER for growing Trailer Store. Good Opportunity or Right Person in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda P OO L TE C H WANTED, F/T, Exp preferred but will train right person. Must have Clean DL. 941-270-1594 DFWP Dunritepools2006@gmail.com 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 1000REAL ESTATEWe 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. 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 09/22/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS 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 3 PEBBLE BEACH RD. ROTONDA WEST 33947 **UNDER CONTRACT**1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 700 Gardens Edge Dr. Unit # 732, Venice 34285 Open By Apt. ELEVATOR building, a 1488 sq ft, 2/2 condo with Den and garage, absolutely STUNNING, with Cathedral ceilings & a lovely Lanai looking over the Pond. Debra Villari 609-458-4627 Berkshire Hathaway OPEN HOUSE 11am-2pm SATURDAY GARDENS OF GULF COVE 6460 Thorman Rd. P.C. New Construction $234,900 1924 Sq. 3/2 Ron DeNichilo 201-390-9544 Keller Williams Realty Gold 1010 OPEN HOUSE ENGLEWOOD SUN., 9/23, 12PMPM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Alan Craig941-303-3876 SAT., 9/22, 10AMPM 298 W. WENTWORTH $269,800. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village, restaurants & parks. Beth Cashman941-706-5 198 SAT., 9/22, 10AMPM 2720 GREBE LN. $149,900. 2 Bed, 2 Bath furnished home w/2 screened in lanais, extra lg cement pad for boat or RV, outside utility & workshop close to golf, restaurants & shopping. Jeffrey Ament941-539-2338 Sharon Badrian941-276-0068 PUNTA GORDA SAT., 9/22, 11AMPM SUN., 9/23, 11AMPM 669 MONACO DR. $679,900. 2018 custom, SMART home w/pool. 3/3/3 + den, open floor plan, Impact windows, outdoor kit and so much more! Arthur Destefano 314-609-0657 Mark Davison 941-421-5119 SAT., 9/22, 10AMPM 601 SHREVE ST. #64B $224,500. Open floor plan w/nearly 1400 sq ft of living space. Split BR floor plan, LR w/ sliders to lanai & view of community pool. Deb Sestilio941-391-1873 SOUTH GULF COVE SUN., 9/23, 1PMPM 15786 VISCOUNT CIR. $599,000. Key West charm meets elegance, strength & energy efficiency. Top end details, Chefs dream kit, numerous porches + Ann Schulz941-276-5220 SUN., 9/23, 11AMPM 14970 APPLETON BLVD. $439,000. Elegant, spacious waterfront home. Formal LR & DR, eat in Kit, FR & den plus split BR floor plan screened in lanai w/spool plus dock & boatlift. Lisa Wargo863-529-3736 NORTH PORT SUN., 9/23, 1PMPM 4414 AMARI RD. $240,000. 3/2/2 beautiful, cheerful, immaculate home w/ wonderful landscaping. Upgraded cabinets, beautiful lanai w/heated pool. Robert Gravatt941-391-3989 PORT CHARLOTTE SAT., 9/22, 1PMPM 22278 PRISCILLA AVE. $219,000. 3/2/2 meticulously maintained in a quiet neighborhood. Screened in lanai/patio, security system and hurricane shutters. Steve Jones941-456-4962 NEEDCASH? ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM6511 Americana Ave., N.P. $393,333 Beautiful 3/2.5/2 Pool home over 3000 SqFt w/dream kitchen, fireplace. Sits on over 3/4 acre w/fenced yard. (41 to Sumter, L on Price, R on Biscayne, R on Ponce De Leon, R on Americana.)941-255-5300 800-940-5033www.eraportcharlotte.com OPEN SAT.-SUN.12-3 123 Acalypha, Punta Gorda. POOL HOME! 3/2/2.5, 2392 sf, $339,500. ( 941 ) -456-0378

PAGE 38

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 25 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 25 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.SUNDAY 9/23/2018: 3538 Saint Florent Court, Punta Gorda, FL 33950, 1:00PM-3:00PM 9 Emden Circle, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SAT. & SUN. 1pm-4pm 2 08 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 OPEN SUN. 12P.M.P.M. 158 ALLWORTHYST. SEC15 PORTCHARLOTTE. 1999, 3/2/2 WITHPOOL2250 SF, HIGHCEILINGS; LIGHTANDBRIGHT. WELLMAINTAINED. CALLDICK941-276-4948 THE CAPTAINS TEAM SUN REALTY PORT CHARLOTTE 2/2/1 Investment Property or Family Home. Motivated Seller! $158,900 CALL FOR SHOWING 941-223-8002 Blair Schneider Key Realty, Inc. V ENICE 3/2/2 19874 Benissimo Dr Cozy, maint-free villa in G ran Paradiso OPEN HOUSE S un 1-4p West Villages Realty $236,000 941-539-5771 GreatDealsin theClassifieds! SAT-SUN., 11-3PM 268 Glenwood Ave Osprey 2/2/1 Move in Ready home located close to beaches. Many updates, no HOA, Fenced Yard. $199,000 Victoria Anderson, REALTOR 941-218-7177 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ENGLEWOOD 3/2 family room, lg. Scr. porch, 2 car garage. Great floor plan. New kitchen & hurricane windows. $225,000 and Lot next door $15,000 941-492-5050 INVESTMENT REALTY OF W.Fl. JACARANDA/VENICE GDNS Over $50k in upgrades has been spent on this house. New roof, AC, Hurricane windows, Painted in/out, 2BR/2ba family rm & 2 car garage $247,000. 941 492 5050 PORT CHARLOTTE 3/2 home in a beautiful residental area near shopping and schools. New Roof and Just Painted. Open Floor Plan, READY to move-in. $176,000 Bob Adamo Adamar Realty 941-628-5765 PT. CHARL/PUNTA GORDA 3 BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurr Windows, Quartz, SS, Tile thru out, & Paver driveway/Pool Deck!Save $$$$299,000. Dave Irwin 239-405-2537 MVP REALTY 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car Garage, End Unit, 55+. Has it All, Clubhouse w/Pool, Fitness Center, Multiple Activities. No Agents Please. $285,000 941-493-3331 V ENICE 3/2/2 20200 Ragazza C ir #102 Luxury condo w/all tile floors. OPEN HOUSE Sun 1-4p. West Villages Realty. $274,900 941-539-5771 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Woodmere at Jacaranda 55+ Maint free 2/2 condo w/ balcony near elevator. Views of 9-story Atrium. Near shopping, movies, library. Great place to live and meet friendly neighbors. $155K 941-492-5050 INVESTMENT REALTY OF W.Fl. 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $12,800. obo. Pets OK. $2500Background&Credit HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ENGLEWOOD 2/2/cp Condo, Pool, Club house All Utilities Incl Small pet ok..........$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 4/2 C age d P oo l C anal, Dock, All Ceramic floors.. P ool & Lawn Srv incl. $1650+ 6059 Merril St. 716-812-3355 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 No Pets. Avail. Now $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to r iver, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT NORTH PORT R oom $500/mo Small sec. deposit, Call 941-423-6661 PORT CHARLOTTE Priv. Bath & Use of Kitchen & Lanai $135./wk. Responsible Female. Only 941-743-6688 V ENI C E Room, Full house p rivdg. $500/mo + $300/dep & references 941-218-7220 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEW LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 S. VENICE 2BR/2BA, Turn-key, Non smoker Walk/Bike to Manasota Beach. Avail NOW. Call 941-493-0849 Venice Valencia at the Gulf Steps to beach2 br/2ba heated pool, Beutiful community Avail. Dec April. 941-483-9093 1420 WANTED TO RENT RETIRED RESPONSIBLE Gentlemen desires 1 bedroom efficency or downstairs room with private bath in Englewood, decentlocation12/22/18to SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! DODGE COUNTY, GEORGI A 275.73 ACRES, WOODLANDS, CREEK, CABIN& POND. POWER& DEEPWELL. PAVEDROADFRONTAGE. GREATHUNTING! GREATINVESTMENTPROPERTY! $510,000. 478-231-8457 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 3000 NOTICES 3010 ANNOUNCEMENTS 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 Wednes day 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. VEND O R S WANTED BIKE NIGHT DOWNTOWN ARCADIA Saturday, Nov. 3rd ArcadiaMainStreet.com 863-494-2020 3020 PERSONALS THE GIRL NEXT DOOR941-483-0701 Port Charlotte 3040 CARD OF THANKS OH HOLY St. Jude, Apostle and Martyr, Great in Virtue and Rich in Miracles, Near Kinsman of Jesus Christ, Faithful Intercessor of all Who Invoke Your Special Patronage in Time of Need. To You, I Have Recourse From the Depths of My Heart and Humbly Beg to Whom God Has Given Such Great Power to Come to my Assistance. Help Me in My Present and Urgent Petition. In Return, I Promise to Make Your Name Known and Cause You to Be Invoked. Say 3 Our Fathers, 3 Hail Marys and Glorias. Publication Must Be Promised. St. Jude, Pray For Us All Who Invoke Your Aide. Amen. M.L.B. 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church NhPChl & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of Me (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology. The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte Classified=Sales FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. DisussionAfteratElJobeanBaptist & CHURCHES NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 THE SO UND O F SO UL Saturday, September 22, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshments, a nd Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.org. 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 REWARD $200 FOR SAFE RETURN. My Name is Nikki. Please Call 941-268-1337 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGAFOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Cree k and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE C ARE G IVER/....H O U S ECLEANER I have 20 years of exp. & ex References. (941)-468-4302 HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly acceptadvertisingwhichisin

PAGE 39

26 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu THE CONCRETE GUY 941-716-0872Driveways, Walkways, Patio All flat work Demo & Removal & permiting. Ch Lic AAA14-100088 LEE 14-02339 SRQ SWC 44 Walls by WalzIs your yard Eroding? Tired of mowing sideways? Rockworks, Natural Retaining Walls Gutter & Yard drainage solutions Contact: Scott Walz 305-731-3827 Walz-by-Walz@hotmail.com NEEDAJOB? CHECKTHE CLASSIFIEDS! 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 5100 HOME & COMMERCIAL IMPROVEMENT ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 PT. CHARLOTTE941-698-1277 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 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 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 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 5184 SCREENING SELLS ALUMINUM CONSTRUCTION LLCRESCREENS FRONTENTRIES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 GETRESULTS USECLASSIFIED! SELLS ALUMINUM CONSTRUCTION LLCRESCREENS FRONTENTRIES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 5185 ROOFING S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r 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 5225 WINDOW CLEANING Window Cleaning,RESIDENTIALWINDOW CLEANINGPRESSUREWASHINGP : 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. 6135Bikes/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 6025 ARTS AND CRAFTS MARDI S PAINTIN GS Lab lovers. $375 941-416-4941 PET PORTRAITS 61/2Ž X 91/2Ž Full Color Portrait of Your Pet $140 607-215-1426 T urnyou r trashinto cash! Advertise youryard sa l e! SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6028 ESTATE SALES PRIVATE ESTATE SALE BYAPPT. 941-916-3187 Call for address and details. Deals to be made and priced to be sold! Sewing Maching Serger, Furniture, Costume jewelry, Pottery, Books, Art Glass, Carnival Glass and Crystal. Fenton, Murano, Hummels, Dish sets, Pictures, Paintings, Crystal Rocks, Small Drift wood, Entire household.Dont Miss! 6030 HOUSEHOLD GOODS 1 0 Q T S T OC K P O T RevereWare with lid & metal handles. $35 P.G. 941-575-6003 A REA RU G 4 2 X 66 HI Q UALITY WOOL RUG EX. COND. $175, OBO 609-456-8434 BED B O X spring & mattress w/metal adjustable frame $20 941-214-8188 CARPET SCRUBBER/ W ASHER Hoover $90, OBO 941-235-1839 C HINA N O RITAKE GO LD & SABLE FOR 10 NEW COND. $450, OBO 941-626-8279 CO U C H C HAIR L O VE S EAT in great condition $250, OBO 941-286-5755 FIREPLA C E S ET 6 pcs, tools + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 LADDER 6 F t. Al um i num $25 941-743-0582 LADDER 8 Ft. Aluminum $ 5 0 941-743-0582 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 2 7X 30 white frame, palm tree theme $20 941-235-2203 UPRI G HT FREEZER FRIGIDAIRE LIKE NEW WHITE 17 CU. FEET $400 941-423-0678 W ALL TILE S 33 5 white grn tinge lv msg $70 919-616-7826 6035 FURNITURE 4 DRAWER FILIN G Fireking Turtle 17 11/16x22 1/8x52 3/4Ž $250 941-460-9540 ARM CHAIR Ch erry woo d arms & legs, upholstd coral cushions, A+ $90, OBO 941-743-2656 BA SS ETT SO FA modern f loral beige/green/mauve, full uphol, xlnt $250, OBO 941-740-0357 BED MATTRE SS & B O X $100 941-629-5550 BED AND SPRINGS Queen Hi end Shabby Chic VGC Cream U Pick Up $10, OBO 941-830-0278 BED TEMPURPEDIC QUEEN MATTRESS NEW in box $975, OBO 941-624-0364 BEDR OO M S ET G IRL S 5P C LIGHT WOOD, GREAT COND $295, OBO 941-204-4179 BEN C H Wrought iron. Dimensions: 45 x 16 x 28 $85 941-460-9540 COCKTAIL & END TABLE Set Curved metal copper tint bases, beveled edge glass tops, perfect condition. $200 941-228-7879 CO FFEE & end tbl Bam & rope vgc CT 36dx18h ET 24dx25h $350/obo 609-456-8434 COFFEE + END TABLES so lid wood, leather tops, classic 3 pc set, $280, OBO 941-740-0357 CO MPUTER DE S K O ak, 3 drawers & Keyboard Drawer. Mint Cond. $100 941-460-0335 CO MPUTER HUT C H brown, 49Ž x 69Ž x 24Ž Free 941-235-1839 CO MPUTER HUT C H, Brown, 48Ž x 57Ž x 20Ž, three drawers. Free 941-235-1839 CO N SO LE S TERE O Unit Like New Maple Finish Everything Works $125 941-763-9068 6035 FURNITURE COUCH AND CHAIR Tan leather couch (82in), chair and ottoman. Very good condition. $350 941-613-1944 C URI O White O ak 80 x 2 5x14 Five glass shelves with light $50, OBO 239-248-4666 DESK 70S b eauty, woo d 8 drawer 1 keyed w/chair & phone $175 941-474-7866 DININ G R OO M Hutch Just Beautiful Like New $200 941-763-9068 DINING ROOM T a bl e & 6 chairs Just Beautiful Like New $450 941-763-9068 DINING SET B ran d N ew W oo d with Leaf and 6 chairs. Cream Colored $115 941-257-5500 DININ G S ET w/ 4 chairs. Very nice! $200 941-286-5755 DININ G S ET Wood Table & -6-chairs $189 786-306-6335 DININ G TABLE/ C HINA C ABINET LIGHT WOOD, GOOD COND $195, OBO 941-204-4179 END TABLE 28 Ž round glass/cherry end table. $60 270-222-0900 FIREKIN G TURTLE 4 Drawer Filing 17 11/16x22 1/8x52 3/4Ž $200 941-460-9540 FOLDING TABLE 48Ž Lif et i me w/ 4 chairs. Like new, must see $150 941-830-4347 FUT O N SO LID Wood/w Mattress exc cond $225, OBO 941-476-4122 I BUY FURNITURE Or anything of value! 941-485-4964 LAMP S 2 Brass C andlestick Lamps with Shades. $20 270-222-0900 LIFT ELE C TRI C Recliner Plush orig 1300. like new $450 941-580-4460 LI G HTED S TA C K UNIT S Like New, Very Nice. 4 Units, $450 941-763-9068 LOVESEAT pwr. rec l lik e new must see $300 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS & BOXSPRING SEALYORTHOPEDIC, SILVERMEDALPLUSH, QUEEN. $150 973-570-4196 MATTRE SS KIN G BX S P G MEMORY FOAM PAD new, comfortable. $499 941-505-1492 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 R OC KER/RE C LINER S Lazyboy recliner match $185 941-580-4460 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 S LEEPER SO FA Q ueen, matching loveseat, & LazBoy Recliner. $75, OBO 941-625-8068 SO FA BED Ikea Q n w/cover/pillows/foam. Dee/Venice. $65 941-685-5393 S WIVEL R OC KER + Footstool, rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLE Maple, round, 2 leaves, no chairs. Free 941-235-1839 TABLE with 4 chairs. 4 8 Ž Round & 2 Leaves. Formica Top $200 941-763-9068 TABLE S : S T O NE Tables, & Wood/Glass Tables, $60 each OBO 717-880-2952 TV C AB Tommy Bahama S tyle 74w21d28h trop theme vcg $425, OBO 609-456-8434 V ANITY White Wicker vanity drawer/mirror/bench New Cond. $150 941-626-8279 VINTAGE 5 DRAWER CHEST 35ŽHx18ŽDX44ŽH. $75. P.G. 941-575-6003 WALL HUGGERS L azy b oy Great condition $225 941-580-4460 W IND SO R R OC KER nichols & stone mfg, solid maple, ex $75 941-235-2203 W INE RA C K/BAR Wrought Iron/w Glass Shelves HT 6 $225, OBO 941-475-4122 6038 ELECTRONICS 55 IN C H TV S AM S UN G JUST REFURBISHED LAMP $250 941-423-0678 L C D TV 4 0 Ž S ony Bravia S S eries KDL 40S3000 Works good. $150 941-460-9540 6040 TV/STEREO/RADIO 32 Ž FLAT SC REEN TV Samsung newer. $75 941-416-4941 CASSETTE DECK Y ama h a natural sound double model # K-31 $40 941-214-8188 PROJECTOR (SHARP) AND SCREEN PARTS TO INSTALL INCLUDED $125 941-423-0678 TV CO N SO LE 4 8 ŽL, dark wood, glass doors, new cond $75 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 CO MPUTER BA G S amsonite rolling leather excellent condition $30 941-228-1745 6060 COMPUTER EQUIPMENT PRINTER HP Deskjet F 380 all in one print scan copy $15 941-629-6374 S PEAKER S Logitech f or computer exc cond $15 941-629-6374 6070 ANTIQUES COLLECTIBLES 1 9 45 BL O NDE Water f all Bed room Set Excellent condition $500, OBO 239-248-4666 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE DRY S INK S ee Google. Dark Blue, 2 doors 2 shelves $275 941-416-4941 ANTIQUE FAIR DOWNTOWN ARCADIA SEPTEMBER 22ND BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 C IR C U S PR OG RAM S 1970s, 1980s 4 total $40 941-412-7622 CO AL S T O VE coiled lid li f ter cast iron estate antique $15 941-639-1517 CO IN 1 8 5 0 lg cent braided hair type rare collector $30 941-214-8188 CO IN 1 8 7 8 7tail f eathers Mor gan silver dollar vg $100 941 214-8188 COINS P roo f an d m i nt sets $7 781-956-8891 CO LLE C TIBLE S Elvis, Reagan, Bush, 33s, tapes, mags, coins, lots $500 941-474-7866 DEPRE SS I O N G LA SS sher berts,yellow patrician,co,ohio $40 941-235-2203 G REAT WALLENDA S progm signed Wallenda, Bridges,Ekland $75 941-412-7622 IKE D O LLAR S silver proo f $10 781-956-8891 LICENSE PLATES s i ng l es & pairs starting @ 5 & up $5 941-214-8188 LP MORE El v i s v i ntage F or fans only rare collector $30 941-214-8188 MIRR O R S VINTA G E bar room beer & wine starting @ 15 & up $15 941-214-8188 NASCAR COLLECTION pr i ce reduced New plus bonus items. $100 941-412-7622 NEON SIGN J ose C uervo works fine $75 941-423-2585 O LD NE O N sign Budweiser bowtoe style works! $75 941-423-2585 R O YAL ADDERLY 1 960 porce lain floral placecard holders (5) $15 941-639-1517 R O YAL D O ULT O N S Fort y Winks, Old Meg, Picnic, Old Willum Ea $75 941-639-1517 S ILVER CO IN S u.s.silver coins $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 STAR FLEET tec h manua l s (4) Price is for all $25 914-423-2585 W E S TM O RELAND MILK glass sugar & creamer-paneled grape pattern $15 941-639-1517 6090 MUSICAL G UITAR, Wash burn acc.and elect. $350 786-306-6335 PIAN O Yamaha Brown chestnu t color, excellent condition. $2,000, OBO 765-532-9652 PIAN O BALDWIN Aerosonic. Small Upright. Very Good Con dition! $450. 717-712-3318 RE CO RD S all kindsalbums & singles mint w/covers ea .50 to $5 941-639-1517 S PEAKER S JBL, 15Ž power, 880 wat. $350 786-306-6335 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 BED S IDE P O TTY Like new very solid-holds 300 lbs $10 941-445-5619

PAGE 40

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 27 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 27 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES FRI.-SAT.8:00-2:00 12836 SW Pembroke Circle North Lake Suzy 34269 ESTATE SALE! Living Room, Dining Room, Bedroom & Patio Furniture, Kitchen Items, Glassware, Clothes & MUCH MORE!! Credit Cards Welcome. 6003 DEEP CREEK GARAGE SALES S AT.S UN. 9 2 26 11 0 Ancuda Dr. ESTATE SALE! Furn., Garage Items, Hshld. & MORE! Everything Must Go! 6004 PORT CHARLOTTE GARAGE SALES S AT. 9 AM2 PM Murdock Christian Church 17500 Elmwood Ave. Trunk Sale! MULTI FAMILY!! 6004 PORT CHARLOTTE GARAGE SALES FRI .SAT 8AM ? 547 Hallcrest Terr. HUGE MOVING SALE!! Furniture, Household Items, Golf Clubs, Fishing Equip., Tools, New Gen erator & MUCH MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRI. 8-12 & SAT. 8-10 3806 Aves Island Ct. ESTATE SALE Assisted by Isles Girls & Guys. (Dir: South on 41; Right on Aqui Esta; Left on Bal Harbor; Right on Deborah; Left on Carmichael; Left on Ryan; Right on Aves Island Ct.) Bamboo Furniture Sofa, Love Seat, 2 End Tables, Coffee Table, Etegere, 2 Bar Stools, Table & 4 Chairs, Sofa & 2 Chairs, 3 Side Tables, Queen Bed, Dresser, 2 Night Stands, King Bed, Hop e Chest, 2 Night Stand, Phone, Printer, Freezer, Hide-A-Bed, Vacuum, Televisions, Planters, Fishing Equipment, Car Top Carrier, Dog Crate; Miscellaneous Kitchen & Garage Items. Please check our our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. 6005 PUNTA GORDA AREA GARAGE SALES FRI.-SAT. 8:30-2:30 24072 BUNDY CT BURNT STORE LAKES HUGEMOVING SALEEVERYTHING GOES KITCHENWARE; PICTURES & FRAMES; TOOLS; HOUSE & PATIO FURNITURE; LINENS; HOME DECOR/CLOTHING; MISC FISHING GEAR JIMS ESTATE SALE FRI & SAT. 9AM-3PM SUNDAY 10AM-2PM 16221 TRADING POST RD. BURNT STORE LAKES LOTSOFTOOLS, ELECTRONICS, QUALITYFURNITURE& MORE. 2013 VOLVOXC-60 CONTENTSOFHOME! S AT. O NLY 8 -1 CORNER OF RYAN BLVD. & LA COSTA ISLAND CT 2 FAMILY SALE Furniture, Fishing, Holiday, Brick-a-brack much more. THURS 8AM 1PM & FRI .SAT. 8AM-2PM 27930 Leatherwood Cir. MULTI FAMILY! Tools, Appliances, Household, Electric Chair, Holiday Items, TVs, LOTS of Bird Cages & A ccess & M UC H M O RE! 6006 NORTH PORT AREA GARAGE SALES FRI SAT 8 : 30 3 : 30 2484 Valkaria Ave North Port. Moving and yard sale every thing goes top quality items S AT O NLY. 8 2 8311 NORBERT AVE. Lionel Trains, 1958 Vintage Doll carriage, household, more 6007 ENGLEWOOD AREA GARAGE SALES SAT-SUN 8-3 13631 Foresman Blvd. Gulf Cove. HUGE SALE! Fishing, Rods/Reels, Electronics, Golf, Xbox360 + Games, PS3 + Games & MUCH MORE!! Priced To Sell! THUR-FRI9AM-??69 Windsor Dr., Englewood Isles. ESTATE SALE Inside & Out! Everything Must GO! All Offers Considered. 6008 ROTONDA AREA GARAGE SALES FRI-SAT. 8AM-3PM 519 BOUNDARY BLVD. ITS HUGE -Furniture, Golf, Nice clothes, tons of goodies. S AT. 8 AM-1PM 239 Mark Twain Lane. Landscape Tools, Extension Ladder, Golf Clubs & Bags & MORE!! 6011 S. VENICE AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 5837 JACKSON LANE GULFVIEW ESTATESFURNITURE, KITCHEN, JEWELRY,PURSES, FISHING, BOATING, ANDMUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-628-9168 PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4924995 www.angelministriesfl.org Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! SAT 9AM ?? 9055 T am i ami Trail S. #22. MOVING SALE! Furn., Generator, Yard Tools&Misc.941 306 8583 6012 VENICE GARAGE SALES BAY INDIES PARKWIDE SALE SATURDAY, SEPTEMBER 29TH 8AM TO NOON SALELISTATENTERANCE SATURDAY 22ND. 1pm-6pm 425 Us Bypass N. ART & CRAFT FAIR! ****LIVE MERMAIDS!**** Come inside to SEE LIVE MERMAIDS, have YOUR PHOTO TAKEN with a LIVE MERMAID! Treasures Untold! F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 6013NOKOMIS/OSPREY GARAGE SALES FRI-SAT. 9AM-3PM 2316 Goya Dr. Household, lots of accessories, and more! 6095 MEDICAL BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 BED S IDE CO MM O DE shower chair with arms like new $20 941-629-6374 LIFT C HAIR by PRIDE Blue Fabric, Like NEW $295 941-268-8951 M O BILITY C HAIR Merits, CarBody, Red, Joystk, 0 turn $500 941-474-7866 W ALKER C hrome, adjustble, folds, pads, no wheels $25 941-474-7866 WHEELCHAIR 3 mont h s o ld Adult size, carries Up to 400 pounds. Like New! Extra seat pad incl. $275 941-979-9740 WHEELCHAIR HEAVY DUTY Larger Seat NICE $195 941-268-8951 6110 TREES & PLANTS BANANA O R PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 BROMELIAD BUNCH bl ooms red or 2 qt pot DWF OYSTER PLANTS $5 941-258-2016 C HAYA TREE healthy, beauti f ul! 5 tall, butterflies love it! $22 941-258-2016 COCONUT TREE i n L arge container $35 843-735-8912 DWF P O IN C IANA, C LER O DENDRUM, CORAL or PAGODA TREE 3 gal pot $10 941-258-2016 F O XTAIL PALM S and others call for info all grown local from local seed $17 941-637-0357 PALM TREE S (2) 14+ Ft you remove $100 941-914-6945 S NAKE PLANT S ( mother-inlaws tongue) evergreen in 3 gal pot $8 941-258-2016 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 GOLF BAG B ran d N ew w / tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 GO LF S ET, Ladys. Brand new set of Lady Tour Edge clubs. Full set includes bag and club covers. Left-handed. $200 309-339-0682 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PU S H C ART O rlimar, never used, no text, reg $140 $50, OBO 610-823-0504 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.) 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 6126 GOLF CARTS 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 TREADMILL WE S L O all digital, power incline, ex cond, $150 315-529-3109 6130 SPORTING GOODS 2 GUYS GUN SHOWS SEPT 22ND & 23RD Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com 4 20 X S EA EA G LE KAYAK 2 Person SeaEagle.com for info $500, OBO 239-248-4666 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK ONE PERSON BLUE DAGGET ZYDECO KAYAK $150 941-629-7933 TENNIS RACKETS W oo d Vintage Chemold-great shape $10 941-445-5619 6131FIREARMS 22 BROWNING Challenger, Astra 600 9mm; German Luger; Call (941)-204-5173 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES BICYCLE 26Ž Very good condition. No texts $60 941-268-6858 BIKE RACK 2 BIKES TRUNK MOUNT OR SUV $15 941-268-8951 BIKE RA C K mopar f it 2 Ž hitch for 4 bikes ex cond $75 941-743-0582 BIKE, 26 IN C H MEN S NEW WHITE SIDEWALL TIRES. MUST SEE $50 941-423-0678 C ANN O NDALE RED ULTEGRA, 50cm, 18 speeds, new cond $395 941-235-2203 MEN S BIKE 26 Ž like new $2 5 941-828-0163 6135 BICYCLES/ TRICYCLES FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $125 941-544-0042 MENS MONGOOSE HYBRID CRUISER Crossway 700c 21 sp clean $65 941-544-0042 MIAMI S UN ADULT TRI C Y C LE New tires tubes Large Seat & Basket $150 941-544-0042 SC HWINN RAN G ER 2 4F S Like new boys bike Super clean 21sp front shock $50 941-544-0042 TREK MEN bike 2 1 speed $100 941-743-0582 VINTAGE AMERICAN FLYER Roadster hybrid New tires 10 Sp TALL $75 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 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 S WIMMIN G P OO L above ground. Lots of extras. Used 4 months $300 941-286-5755 6160 LAWN & GARDEN 22Ž SPREADER S cotts D e l uxe with Edgeguard $30 P.G. 941 575-6003 BLADDER TANK 40 ga l $60 OBO 941-485-0681 CHAIN SAW J onsere d P ro Sp49 16Ž bar& chain run strong $50 941-214-8188 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 ECHO TRIMMER SRM210 completely rebuilt,auto line feed $150, OBO 941-235-1839 HEDGE TRIMMER Gas Ryobi Model HT26 E/C $100 941-662-7644 JOHN DEERE 42Ž T w i n B agger For 100 series tractors E/C $175 941-662-7644 LAWN M O WER f or PART S MTD Good deck and trans. Parting out $75 941-268-0934 LAWN TRACTOR T ow b e hi n d drop spreader. Agri-Fab. 175lb. max tow $110 941-662-7644 LAWNMOWER SNAPPER Self-propelled 21Ž $75, OBO 941-485-0681 MANTI S TILLER Model 7 22 5 $200, OBO 941-485-0681 M O WER 22 Ž Murray high wheel mower, like new runs great. $125 941-697-3660 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 M O WER, T O R O 22  S P Call to see $150 941-830-4347 RIDIN G LAWNM O VER S napper, 28Ž, Honda engine $450, OBO 941-235-1839 TILLER Bolens. 5.5Hp, 158cc, E/C hardly used $275 941-662-7644 6160 LAWN & GARDEN TRIMMER ELE C TRI C Hedge/Bush Trimmer, works fine $10 941-347-7136 WATER SOFTENER Model 2510 Econominder $150, OBO 941-485-0681 W EED EATER Ryobi Expand-it Like New Hardly used $80 941-662-7644 6161OUTDOOR LIVING COO LER Large w/wheels and pull handle $10 941-347-7136 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LANAI FURNITURE L ounger $95 OBO. Setee, Wicker $60, OBO 717-880-2952 LL O YD FLANNER S et 4 8 inch round table 4 chairs.Excellent condition $200 941-575-0342 PATIO LOVE SEAT Iron Taupe Decorative $110 941-624-0364 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 6170 BUILDING SUPPLIES A/C 3 TON UNIT R 22 EXCEL LENT $350 786-306-6335 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 PLYWOOD 20 p i eces o f var i ous sizes Used during Maria $240 607-215-1426 6190 TOOLS/ MACHINERY BAND SAW cra f tsman mdl 113248320 $450, OBO 315-380-7296 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540 C REEPER ME C HANI CS creeper $10 941-347-7136 ELE C TRI C IAN T OO L Pouch Klein Leather Heavy Duty $30 843-735-8912 LADDER 24 F t. Al um i num $100 941-743-0582 PRESSURE WASHER Troy-built 3,000psi $250, OBO 941-485-0681 RAD.ARM S AW great cond. must see $150 734-502-1278 TABLE S AW w/ stand. Good condition. $100 941-286-5755 T OO L S new and used tools up to $20.00 941-228-1745 WO RK BEN C H Folding work bench $10 941-347-7136 WO RK BEN C H Workmate 200, folding work bench $15 941-347-7136 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black Vinyl on wheels. $20 941-257-5500 6231 BIRDS PARAKEETS $11 00 E ng li s h Budgies $50; 2 Jenday Conures w/ Lg. Cage, nest box and more$500. Text only 1st. 941-626-0045 PG. 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. YOU WILL SAY WOWŽ We have blue eyed Siamese kittens and their brother is a cute Rissian Blue. One orange cat will kill rats in exchange for room in barn! Experience PawsomeŽ. 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. REWARD $200 FOR SAFE RETURN. Please Call 941-268-1337 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE CO FFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 ELEC DRYER GE pro fi e d ryer ex. $100, OBO 941-662-5207 FREEZER CHEST 5 0 cu f t. $50 256-283-0283 N. Port FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. G E PR O FILE S tove, Microwave, Dishwasher Bisque color $225, OBO 815-701-4115 MICROWAVE HAMILTON B c h Newer, Black, 1000W, 1.1cu.ft. $40 941-412-7622 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRIGERATOR MAYTAG st d (white). VG condition. $150, OBO 815-701-4115 S TEAM C LEANER. O reck Hard floors, carpet, fabrics, excellen t cond $99, OBO 941-740-0357 S T O VE WHITE, Flat Top, Hot point, Good Condition $150 WASHER Amana, Front Load ing, Good Condition. $100 941-460-0335 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER, DRYER White, older. $60, OBO 941-412-7622 6260 MISCELLANEOUS FOR SALE 1 8 Ž ALL O Y WHEEL S BRAND NEW! 4 wheels 18ŽX7/8 5 lug $500 941-624-3027 21 CLIVE C uss l er B oo k s E xc. Original Covers. Dee. S. Venice $50 941-685-5393 45RPM RE CO RD S 200 + you pick at $1.00 each 941-496-9252 CHAIN SAWS f our v i ntage Homelite parts or wall hangers man cave $20 941-214-8188 COFFEE POT F ar b erware P er k perfect $22 941-496-9252 CO MBATCO N S TRU C TI O N BOOTS Navy-steel toe&sides size 9.5 $10 941-445-5619 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252

PAGE 41

28 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 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 CO NFEDERATE FLA G newnever flown-3x5 great shape $15 941-445-5619 DEHUMIDIFIER ADMIRAL A u tomatic, used for RV & runs well $35, OBO 941-429-0681 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 GREEN CLEANING mac hi ne Bissell spot used once in box $25 941-423-2585 LP S 45 S & 33 s oldies rock, soul jazz starting $1 941-214-8188 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 ROOF COATING 5 G a ll on. Best, thick elastomeric $50 941-496-9252 W INE B O TTLE C ARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 2 BUI C K EN C LAVE $17,990. TAN, 61K MI. 855-280-4707 DLR 7040 CHEVROLET 20 1 8 C HEVR O LET E Q UIN O X $21,911. GRAY, 103 MI. 855-280-4707 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 20 14 C HRY S LER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 20 1 3 C HRY S LER 300 M $12,911. SILVER, 49K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2010 CHRYSLER 300C $13,500 55,400 Mi., Excellent Condition! 941-416-1861 7060 DODGE 2006 DODGE RAM 1500 $7,400 V8, 95K miles, 2 door runs great. 941-257-8592 2015 DODGE GRAND CARA VAN $20,90026K MI 866-726-8593 dlr 7070 FORD 1999 FORD CONTOUR SE $2,500.Cold A/C! Only 59K Miles! Nice! 941-766-7359 2007 FORD TAURUS $6,000 4dr. V6, Gray 63k mi. Immaculate 941-629-5246 Priv owner 2014 FORD FUSION SE $13,900 SEDAN, 50,194 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N $28,995 SEDAN 866-726-8593 DLR 20 1 8 F O RD F-15 0 $ 44, 900 BLUE PICKUP TRUCK, 13K MI 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 250 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr 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. 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 1 2 G M C YUK O N $17,990. SILVER, 118K MI. 855-280-4707 DLR 20 1 6 G M C S IERRA-15 00 $37,990. BROWN, SLT, NAV, 30K MI. 855-280-4707 DLR 7080 JEEP 20 1 6 JEEP C HER O KEE $17,911. BLACK, 19K MI 855-280-4707 DLR 20 1 6 JEEP RENE G ADE $18,995, 4Door wagon 29,750 MI 866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2001 MERCURY SABLE $3,395 Seasonal Family Car, A ctual Miles 107,647. Well Maintained! 941-505-2015 2006 MER C URY G RAND MARQUIS LEATHER. SUPER CLEAN MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 7147 AUDI 20 1 3 AUDI A4 20Q T $32,911 SILVER, NAV, 6,987 MI. 855-280-4707 DLR 7148 BMW 2002 BMW M 3 $19,990 SILVER, 56K MI. 855-280-4707 DLR 20 1 8 BMW 4 28 I $44,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2018 HONDA CRV $28,990 SILVER, 6,391 MI. 855-280-4707 DLR 7165 INFINITI 200 5 INFINITI G3 5 $ 4, 2 5 0 White, 2nd owner, new tires, very strong. 941-698-8846 2014 INFINITI QX60 $24,990. LIGHT BLUE, NAV, 39K MI. 855-280-4707 DLR 7175 JAGUAR 1997 JAGUAR XK8 $4,900 Conv., No Leaks. Mech. Sound MedMust Sell! 941-625-5327 7177 KIA 20 1 2 KIA SO UL PLU S $8,350, 51,000 miles, Automatic, 2L engine, Silver, VERY Clean! 941-999-8117 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S E S 3 5 0 $12,990. TRUFFLE, NAV, 77K MI. 855-280-4707 DLR 2007 LEXUS GX 470 $17,990. GRAY, NAV, 58K MI. 855-280-4707 DLR 2012 LEXUS RX 350 $19,990. RED, CERT, NAV, 67K MI. 855-280-4707 DLR 200 5 LEXU S SC -4 30 $19,990. SILVER, NAV, CONV 68K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $23,911. A SILVER, CERT, 33K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $26,911. RED, CERT, 40K MI. 855-280-4707 DLR 20 1 3 LEXU S RX-45 0 H $27,990. GRAY, 57K MI. 855-280-4707 DLR 2014 LEXUS GS 350 $30,911. SILVER, CERT, NAV, 26K MI. 855-280-4707 DLR 7180 MAZDA 2010 MAZDA 6, $5,900 OBO, one owner 110k, VG condition 860-491-7352 7190 MERCEDES 20 1 2 MER C EDE S C3 5 0 $15,990. BLACK, 76K MI. 855-280-4707 DLR 7192 MINI COOPER 2010 MINI COOPER $9,990. SILVER, CONV, 68K MI. 855-280-4707 DLR 7200 NISSAN 2015 NISSAN VERS A $8,500 Exc. Cond! Only 27K Miles! Ext. Warr. 248-942-3400 20 14 NI SS AN ALTIMA $12,990. BLACK, NAV, 67K MI. 855-280-4707 DLR 20 15 NI SS AN FR O NTIER $17,911. SILVER, SV, 41K MI. 855-280-4707 DLR 7205 SPORTS CARS 20 17 P O R SC HE MA C AN $49,990. GRAY, NAV, 16K MI. 855-280-4707 DLR 20 17 P O R SC HE C AYENNE $59,990. WHITE, NAV, 25K MI. 855-280-4707 DLR 20 17 P O R SC HE PANAMERA $67,990. GRAY, GTS, 33K MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARU IMPREZA $14,990. BROWN,, 39K MI. 855-280-4707 DLR 20 1 3 S UBARU O UTBA C K $31,990. SILVER, NAV, 56K MI. 855-280-4707 DLR 7210 TOYOTA 20 15 T O Y O TA CO R O LLA $14,990. BROWN, LE, 20K MI. 855-280-4707 DLR 20 14 T O Y O TA PRIU S $15,990. BLUE, II, 36K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 7210 TOYOTA 2018 TOYOTACOROLLASONEYEARLEASETOOWNWEFINANCEWAC-1 YEAR$2,400 DOWN-$200 MO W/CREDITFORDP W/PUR-CHASE10 AVAILABLE-43 MPGFACTORYOFFLEASE-VENICE941 350-7544 JUSTIN 1996 TOYOTA AVALON XLS $3,450. AC, Loaded, 132k mi, SR. owned, Garaged. Ex. cond in/out. 941-451-8092 7220 VOLKSWAGEN 2004 VW BEETLE $4,200 Conv., New Tires, Top, Battery & Radiator! 941-391-5596 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES C HEVY, P O WER G LIDE, TRANS clean, good $496 786-306-6335 TRAILER HITCH D raw Ti te brand for Toyota Camry 92-96 $70 941-676-2019 REAR S LIDER window f or a 98 Ford Ranger complete, in nice shape $50 941-629-5939 F O LDIN G HARD Bed C over f or Toyota Tacoma Short Bed 2005 2015 $300 941-676-2019 E Q UAL-I-ZER & sway control 10,000 lb Hitch used on T T $125, OBO 941-429-0681 7290 VANS 2000 DODGE VAN $500 G REAT W ORK V AN NEEDSMINORWORK. 337-787-0013 FORDETAILS. 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 1 6 F O RD F2 5 0 $55,990. BLACK, PLAT, 32K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2002 CHEVY TRACKER $2,975 Red, 2 WD, 4 Door, 100K Mi, Clean! 941-275-5232 7330 BOATS-POWERED 24 2016 STINGRAY 234RL BOWRIDERW/ YAMAHA250HP SH O/B, 90 HRS, REMAINDER6 YEARWARRANTY, FULLCOVERS, GARMIN741XS, P/O HEAD, FW HOLDINGTANK, FORWARD& AFTSHOWER+ SWIMLADDERSFORWARD& AFT. LIFTKEPT. EX-CELLENTCONDITION! $44,000. ASKFORJOE203-510-2309 10 1987 DOLPHIN FUNBOAT, Boat & Trailer Totally Restored. $1,500. obo 941-623-2797 7331 SAILBOATS 38 ISLAND PACKET CUTTER CRUISER IMPECABALLYCLEANINSIDE& OUT! FULLELECTRONICSINCL. RADAR. TOTALCOCKPITPROTECTION. 16,000 BTU A/C MAINSAILFERLINGRIG, DIESELPOWER. CALLSKIPMANSFIELD941-769-0468 7338 MARINE SUPPLY & EQUIP. DAVIT S 4 000 # G R OSS CO NCRETE MOUNT YOU REMOVE $0 609-456-8434 7341 TRAILER & ACCESSORIES 5X 8 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 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS 24 2015 RIVERSIDE Travel Trailer 4 wheel vehicle, Nice Kitchen, Large Shower with Toilet and Sink, Large Bedroom with storage, used twice. $17,500 941-232-1276 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 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 30 2016 COACHMEN Concord,13K miles, Chevy En gine, Ex Cond., Fireplace, Full y Loaded! $70,000 973-670-4366 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 42

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 29 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 29 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Diabetes. We know many of you get anxious about it because it can lead to heart attack, blindness, gastrointestinal problems, depression, kidney dysfunction and chronic neuropathy. We know you wish you didn't have to deal with it. That may be why almost half of you fail to meet your blood sugar control goals, which could help you dodge those complications. But Type 2 diabetes is a reality for 31 million U.S. citizens (over 7.2 million are not yet diagnosed!). There also are 84 million folks with prediabetes (which has its own serious health risks), and one-third of them will develop full-blown Type 2. If dodging blindness, dementia, heart attack, stroke and nerve pain aren't incentive enough to get you to make the lifestyle adjustments and take the medications that can prevent, control and even reverse Type 2 diabetes, a new study ups the ante. A global review by the George Institute for Global Health involving almost 20 million people found that having diabetes signicantly raises the risk of developing cancer, and for women the increased risk is especially elevated. Women with diabetes are 27 percent more likely to develop any form of cancer than women without diabetes; for men with diabetes the risk is 19 percent higher. In addition, compared to men with diabetes, women's risk of kidney cancer is 11 percent higher, oral cancer is 13 percent higher, stomach cancer 14 percent higher and leukemia 15 percent higher. Why are women more vulnerable? The researchers theorize it may be that women remain prediabetic with impaired glucose tolerance two years longer on average than men. Also, they're often undertreated when rst symptomatic, are less likely to receive intensive care and are not taking the same levels of medications as men. And for both men and women, what is the connection between diabetes and cancer? Apparently, elevated blood glucose contributes to DNA damage and those genetic mutations fuel cancer. Yikes! If you have been told you have prediabetes or you have been diagnosed with Type 2 diabetes, you can control your condition! For prediabetes, lifestyle upgrades can reduce your risk of developing full-blown diabetes by 58 percent; medications are successful only about 31 percent of the time! And for those with fullblown Type 2 diabetes, at Dr. Mike's Cleveland Clinic Wellness Institute, 60 percent of folks who follow an intensive treatment program can achieve and maintain an A1C of 5 to 5.8 percent. So, now's the time to: „ Aim to lose 7 percent of your body weight. „ If you haven't been exercising regularly, walk 30 minutes a day now (it cuts your risk of developing full-blown diabetes by 30 percent) and work up to 10,000 steps a day. If you already have diabetes, multiple studies nd that regular exercise can reduce glucose levels signicantly, as well as the need for medications. „ Don't stop with walking. Do strength/muscle building exercises two days a week for 20-30 minutes. „ Turn o the tube, or watch TV while on a treadmill. Sitting and watching two hours of television daily raises your risk of developing diabetes by 23 percent! „ Eat seven to nine servings of veggies and fruit daily; ditch all red and processed meats and added sugars and eliminate exposure to plastics made with BPA and BPS. If those steps can help you prevent, reverse or control diabetes AND DODGE CANCER, that's a double benet! DEAR ABBY: Homecoming is next month, and we are not allowed to take outside dates. My girlfriend goes to a dierent school and doesn't want me taking anyone else. My school is very small and not asking a girl to the dance is frowned upon. My girlfriend grew up in a bigger school where homecoming is more important. She's convinced I'm going to be someone else's Prince Charming for the night. What she can't understand is that it's nothing like that where I go. Please tell me what to do. „ Only A Dance In Texas DEAR ONLY A DANCE: You have already explained that not taking someone to the homecoming dance is frowned upon in your community. What you should do is go to the dance and, if your girlfriend still doesn't understand, ask your mother to explain it to her "woman to woman." DEAR ABBY: I live in a duplex, and my neighbor has a cat I'll call "Sox" that's positive for feline immunodeciency virus (FIV). To prevent the spread of infection, FIV cats are never supposed to be allowed outside, but my neighbor lets Sox come and go as he pleases. Abby, he comes to our house and uses our cat door to access our cat food and water bowl. I know Sox is at times left without food and water, so I'm reluctant to restrict his access to our food, but my cat has picked up respiratory infections because Sox contaminated the bowl. My question: Would it be fair of me to request that my neighbor pay for some or all of the extra expenses associated with treatment and testing due to the FIV exposure? I have asked if she could oer Sox my brand of kibble at her house so he'll be less interested in coming to our house unless he really needs food or water. She refused. „ Feline Care DEAR FELINE: The solution to your problem is to make Sox's access to your home impossible by securing the cat door. Dear Heloise: It's tempting to BRING ALONG THE FAMILY DOG when visiting family and friends. Hints for visiting with your pet: 1. Is your dog housebroken? Food-aggressive or shy? Does your pet need to be crated if you go out? 2. Make sure your pet is welcome. 3. You are responsible for messes your pet makes. 4. Have copies of your pet's vet records. 5. Make sure your pet is microchipped. 6. Bring your pet's food with you. „ Peggy H. in San Antonio Dear Heloise: I am a trash collector for my planet. A common thing found on our beach: cigarette butts. As I walk my dogs, I use their doggie bags to pick up cigarette butts. I'm planning to get tin buckets to ll with sand, and attach a sign: "Put your butts here." „ Marilyn A., Santa Monica, Calif.Break the link between the risks of diabetes and cancer School's homecoming rules put teen in weird position Bringing the dog on visitsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 43

30 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 ARIES (March 21-April 19). Take heart and keep working. Your excellent eorts will eventually be seen, acknowledged and awarded, though perhaps not until youve reached a kind of critical mass on your own accord. TAURUS (April 20-May 20). Typically, a thing you have no control over is not your problem. If it bothers you, the problem is the bothering and not the thing itself. The solution will be an understanding and a reckoning that happens in your mind. GEMINI (May 21-June 21). The timeline feels more like a continuum now because when one thing ends, another picks up right where that left o. If you want to take a break and a breath, youll have to willfully carve that out. CANCER (June 22-July 22). Youre the wiseŽ for whom a word toŽ is usually sucient. Today youre so tuned in that you dont even need the word. A slightly raised eyebrow is more than enough for you to get the info and react accordingly. LEO (July 23-Aug. 22). Theres so much you want to do with this weekend. But if you try to do everything, youll end up doing nothing of note. VIRGO (Aug. 23-Sept. 22). Youre a great friend. Your kind words and support will really make a dierence to another person. Your luck will double when you oer the same sort of encouragement to yourself. LIBRA (Sept. 23-Oct. 23). Take advantage of the astral magic oered today by acting as though you already have what you want. It will feel so fantastic to appreciate your great fortune that you will nd its actually quite irrelevant. SCORPIO (Oct. 24-Nov. 21). The most difcult thing to prioritize „ the thing that people overlook time and again „ is the love they already have. Get this right and youll be getting a lot right. SAGITTARIUS (Nov. 22-Dec. 21). Letting go of the need to control anyone but yourself will liberate your energy and put you in a more loving, receptive mode. The magic motto is, To each his own.Ž CAPRICORN (Dec. 22-Jan. 19). Your big plans are getting bigger, which will have you focusing on dozens of small details today. These are the eorts that guarantee an unforgettable experience. AQUARIUS (Jan. 20-Feb. 18). There are questions people can handle and then there are questions that are akin to opening Pandoras box. They overwhelm and create chaos that cant be put back. PISCES (Feb. 19-March 20). Theres a reasonable-sized cosmic shift happening and however you feel about whats going on, youre likely to feel dierently about it tomorrow. Ride it out until the end. TODAYS BIRTHDAY (Sept. 22). Youll be able to pour hundreds of hours into the thing that is your joy. More excitement this solar year will include: solving a mystery and later being rewarded for it, seeing the something you planted ages ago make a life-changing dierence for a stranger, and nally hearing the loving words written on your heart. Aquarius and Leo adore you. Your lucky numbers are: 4, 17, 42, 9 and 26. 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 44

SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 31 SATURDAY, SEPTEMBER 22, 2018 SUN NEWSPAPERS 31 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 45

32 SUN NEWSPAPERS SATURDAY, SEPTEMBER 22, 2018 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 ENGLEWOOD 1235 Holiday Drive Elizabeth Burr 941-855-1142 D6101966 $1,399,000 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 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 VENICE4976 Stonecastle Drive Magda Cetta Whelton 941-408-4047 N6101933 $410,000 PLACIDA10430 Coquina Court Marcy Davis 941-685-5005 A4413332 $406,900 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 NOKOMIS/NORTH VENICE213 Pavonia Road Linda Holley 941-914-4914 A4411168 $329,000 VENICE9059 Hilolo Lane Marcia Cullinan 941-662-5878 D6102060 $320,000 VENICE340 S Quincy Road Michelle Hupp 941-773-5464 N6101705 $295,000 LAKE SUZY12395 SW Kingsway Circle Leo Roberts 941-916-0598 C7402721 $289,000 PORT CHARLOTTE14339 Ingraham Boulevard Mitch Mesenburg 419-357-2954 D6101783 $289,000 NORTH PORT1992 Coconut Palm Circle Ken Callahan 941-676-0901 D5922057 $285,995 PLACIDA11000 Placida Road 2304 Gail Cristello 941-400-8878 A4413206 $632,900 NOKOMIS/NORTH VENICE516 Tamiami Trail S 204 Robert Moffatt & Peggy Wellman 941-374-0811 A4209664 $535,000 PUNTA GORDA3040 Big Bend Circle Jennifer Calenda 941-916-0798 C7404290 $519,000 PUNTA GORDA1600 W Marion Avenue 212 Karen Brown 941-380-2820 C7405530 $475,000 OSPREY127 Bishops Court Road Nicole Dovgopolyi & Rosalie Phillips 941-356-5849 A4402607 $450,000 VENICE691 Lakescene Drive Kevin Stanley 941-716-0564 N6101920 $359,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 NOKOMIS/NORTH VENICE105 Van Dyck Drive Martha Pike 941-716-4392 N6101041 $339,900 NOKOMIS/NORTH VENICE612 Bittner Boulevard Janet Oberholtzer 484-798-7824 N6101946 $339,000 PLACIDA222 Westwind Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100545 $331,999 PUNTA GORDA770 Dania Court Sandra Limberger 239-898-5238 C7402554 $210,000 PORT CHARLOTTE4414 Callaway Street Misty Raines 941-724-1989 D6100799 $205,000 VENICE654 Bird Bay Drive E 201 Tammy Kitt 941-284-7274 N6101101 $179,900 ENGLEWOOD873 Fawnspring Court Susan Gilmore 941-223-0832 D6101743 $155,000 VENICE703 Bird Bay Circle 114 Jackie Kennedy 941-266-4074 N6100166 $149,000 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 PUNTA GORDA4040 Cobia Estates Drive Jennifer Calenda 941-916-0798 C7402251 $395,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 ROTONDA WEST12 Bunker Lane Susie Porter 941-468-4955 D6101500 $379,000 NOKOMIS/NORTH VENICE105 Bellini Court Charlie O'Donnell 941-416-7061 N6100842 $370,000 PUNTA GORDA24417 Baltic Avenue 201 Richard Stewart 941-639-0000 C7251184 $359,900 ENGLEWOOD7224 Sussex Lane Erin Halstead 941-270-0539 D6102291 $280,000 NOKOMIS/NORTH VENICE316 Angelico Drive Drew Russell 941-993-3739 A4409863 $275,000 PUNTA GORDA2060 Matecumbe Key Road 2503 Christine Chamberlin 941-268-3172 C7405038 $269,000 ENGLEWOOD1135 Gasparilla Boulevard Ron Paul 941-483-0866 N6101516 $267,900 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 VENICE313 Auburn Woods Circle Sherrey Welch 941-223-6318 N6101432 $233,500 ENGLEWOOD 8440 Manasota Key Road Maryann Casey 941-468-3741 D6101376 $2,100,000 PORT CHARLOTTE 12558 Bacchus Road Bob Lorence 239-682-2106 N5917276 $600,000 PALM ISLAND 210 Kettle Harbor Drive Kevin Mackin 941-769-0198 D6101330 $689,000 PORT CHARLOTTE 2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 ENGLEWOOD 10070 Eagle Preserve Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100019 $929,900 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 HOUSESENGLEWOOD 1970 Georgia Avenue. $489,900. Meg Griffin. 941-716-9870. D6100488 121 Michigan Avenue. $184,900. Jillian Marie-West. 941-236-6095. D6102215 NOKOMIS/NORTH VENICE 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941350-1832. N6100469 PORT CHARLOTTE 384 Milford Street. $180,000. Kristen Wheat. 941-204-8028. N6101663 PUNTA GORDA 3308 Sunset Key Circle C. $324,900. Christine Chamberlin. 941-268-3172. C7405133 VENICE 844 Tartan Drive 844. $314,900. Robert Brooker. 941-445-0861. N6101734 13869 Posada Street. $286,000. Magda Cetta Whelton. 941-4084047. N6100593 865 Tartan Drive 2. $285,000. Peter Mann. 941-914-5657. N6101901 1720 Fountain View Circle. $240,000. Dianne Corcoran, 941266-1426. N6101363 864 Saranac Lake Drive 206. $229,900. Charlie O'Donnell. 941416-7061. N6101727 601 Christina Court 61. $199,000. Sherrey Welch. 941-223-6318. N6101747 801 Montrose Drive 202. $179,000. Scott Johnston. 941232-5482. N6100825 VENICE ISLAND 139 Field Avenue E 139. $169,900. Sandra Defoe. 941-800-7399. N5915558 adno=3613797-1

PAGE 46

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS UK leader May hits back on Brexit planSee Page 2 Saturday, September 22, 2018 By MICHAEL BALSAMO and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ Deputy Attorney General Rod Rosenstein ” oated the idea of secretly recording President Donald Trump last year amid law enforcement concerns about chaos in the White House, according to people familiar with exchanges at the time. But one person who was present said Rosenstein was just being sarcastic. The comments were “ rst reported by The New York Times, which also said that Rosenstein raised the idea of using the 25th Amendment to remove Trump as un“ t for of“ ce. The report, which Rosenstein denied, creates even greater uncertainty for him in his position at a time when Trump has lambasted Justice Department leadership and publicly humiliated both him and Attorney General Jeff Sessions. The reported conversation took place during a tense May 2017 meeting involving acting FBI Director Andrew McCabe, another frequent target of Trumps wrath. McCabe was temporarily elevated after Director James Comey was “ red, but was himself “ red this year. McCabe documented conversations with senior of“ cials, including Trump, in a series of memos that have since been provided to special counsel Robert Mueller as part of his Russia investigation. The interactions lay bare the con” icts within the FBI and Justice Department early in the Trump administration after Rosenstein, just weeks into his job, wrote a memo about Comey that the White House used as justi“ cation for “ ring the FBI director. In a statement, Rosenstein called the Times story inaccurate and factually incorrect.ŽSources: Rosenstein spoke of recording Trump AP FILE PHOTOIn this July 13 photo, Deputy Attorney General Rod Rosenstein speaks during a news conference at the Department of Justice in Washington.ROSENSTEIN | 8 By ALAN FRAM and CATHERINE LUCEYASSOCIATED PRESSWASHINGTON „ After holding his tongue for a week, President Donald Trump sarcastically assailed the woman claiming a decadesold sexual assault by Supreme Court nominee Brett Kavanaugh, tweeting that if the episode was as bad as she says,Ž she or her loving parentsŽ surely would have reported it to law enforcement. Trumps searing reproach of Christine Blasey Ford on Friday de“ ed the Senate Republican strategy „ and the advice of White House aides „ of not disparaging her while “ rmly defending his nominee and the tight timetable for con“ rming him. The comment came as the California psychology professors attorneys sought agreement from Republicans on terms under which she might testify at a Judiciary Committee hearing next week. That showdown, should it occur, could play out on national television and settle whether Kavanaughs nomination survives. The presidents tweet brought blistering rejoinders from Democrats and a mix of silence and sighs of regret from his own party. Republican Sen. Susan Collins of Maine, who hasnt declared support for Kavanaugh, called the remark appalling.ŽTrump assails Kavanaugh accuser, ditching GOP strategy AP PHOTOPresident Donald Trump waves as he walks to Marine One on the South Lawn of the White House.TRUMP | 8By DAVID KOENIGAP BUSINESS WRITERDALLAS „ Americas rediscovered prowess in oil production is shaking up old notions about the impact of higher crude prices on the U.S. economy. It has long been conventional wisdom that rising oil prices hurt the economy by forcing consumers to spend more on gasoline and heating their homes, leaving less for other things. Presumably that kind of run-up would slow the U.S. economy. Instead, the economy grew at its fastest rate in nearly four years during the April-through-June quarter. President Donald Trump appears plainly worried about rising oil prices just a few weeks before mid-term elections that will decide which party controls the House and Senate. We protect the countries of the Middle East, they would not be safe for very long without us, and yet they continue to push for higher and higher oil prices!Ž Trump tweeted on Thursday. We will remember. The OPEC monopoly must get prices down now!Ž Members of The Organization of the Petroleum Exporting Countries, who account for about one-third of global oil supplies, are scheduled to meet this weekend with non-members including Russia. The gathering isnt expected to yield any big decisions „ those typically come at major OPEC meetings like the one set for December. Oil markets, however, were roiled Friday by a report that attendees were considering a signi“ cant increase in production to offset declining output from Iran, where exports have fallen ahead of Trumps re-imposition of sanctions. OPEC and Russia have capped production since January 2017 to bolster prices. Output fell even below those targets this year, and in June the same countries agreed to boost the oil supply, although they didnt give numbers. Oil prices are up roughly 40 percent in the past year. On Friday, benchmark U.S. crude was trading around $71 a barrel, and the international standard, Brent, was closing in on $80. The national average price for gasoline stood at $2.85 per gallon, up 10 percent from a year ago, according to auto club AAA. That increase likely would be greater were it not for a slump in gasoline demand Rising oil prices havent hurt the USeconomy so far AP PHOTOIn this Sept. 17 photo, people wait in line as Travis Hall, right, and Brandon Deese, back, pump fuel from two tanker trucks at a convenience store in Wilmington, North Carolina.ECONOMY | 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=3613790-1

PAGE 47

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Florida Gov. Rick Scotts bid to replace three justices on the state Supreme Court before he leaves of“ce drew a fresh legal challenge on Thursday. Two advocacy groups asked the state Supreme Court to block a statewide nominating commission from coming up with a list of replacement candidates for the three justices who are leaving early next year due to age restrictions. The three justices who are departing from the seven-member court are often part of a majority that has ruled against Scott and the Republican-controlled Legislature. Scott last week asked the nominating panel to come up with a list of replacements for Justices Fred Lewis, Barbara Pariente and Peggy Quince in the next 60 days. He said that this would ensure that the court would avoid any vacancies once the justices step down. Scott also promised to work with whoever is elected to replace him in November to reach an agreement on who to pick. Outgoing Gov. Lawton Chiles and incoming Gov. Jeb Bush reached such an agreement in 1998. But the lawsuit from the League of Women Voters of Florida and Common Cause Florida maintains that Scott does not have the power to make the appointments ahead of when the positions will be vacant. Instead the lawsuit argues the decision must be left to his successor. Republican Ron DeSantis and Democrat Andrew Gillum are the main candidates in the November election. Lawyers for the groups maintain that the court must step in now to avoid a potential constitutional crisis.Ž A spokesman for Scott blasted the lawsuit. Its disappointing that these partisan groups “led a politically-motivated lawsuit that would create three prolonged vacancies on the Florida Supreme Court, contrary to all historical practice,Ž said John Tupps. Age limits are forcing the three justices to retire on the day Scott is scheduled to leave the governors of“ce. The state constitution requires judges to step down at 70 unless their terms are nearly completed. Scott had previously said he planned to name the three new justices the morning of his departure. The two groups “led a petition with the court last year in an effort to block the move. But the Supreme Court said it could not rule, however, on something that hasnt happened yet. Still the litigation led to a back-and-forth among lawyers and justices about exactly when the governors term ends and when the terms of the justices end. One argument is that the governors term ends at midnight before the new governor is inaugurated into of“ce, while the justices remain in of“ce until the end of the following day. Gillum this week said that the constitution does not leave the decision up to Scott. That is the “rst decision that will be on the desk of the next governor,Ž Gillum said. DeSantis, a former Congressman who has worked as an attorney, said during a Republican primary debate this summer he intended to pick the three new justices if he were elected. Scotts push to name justices could also be complicated by his run for U.S. Senate against Democratic incumbent U.S. Sen. Bill Nelson. If he wins, Scott could be forced to step down as governor a few days before his term as governor ends. Thats because Congress „ at least for now „ is scheduled to start its 2019 term on Jan. 3 „ before a new governor is sworn into of“ce on Jan. 8.Florida governors push to name justices challenged in court MORE HEADLINE NEWS FROM AROUND THE STATEBaggers, cashiers soon can grow beards at PublixORLANDO (AP) „ The faces of baggers, cashiers and stockers at a Floridabased grocery chain may look slightly different in the near future. Thats because Publix said Friday that it would start allowing workers to grow beards and other facial hair beginning at the end of September. Spokesman Dwayne Stevens says in a statement that the policy change allows male associates to grow facial hair provided they keep a neat, clean, and professional appearance.Ž Stevens says the company has been testingŽ the facial hair change in different markets and the new standard will be applied company-wide starting Sept. 29. The Lakeland, Florida-based company previously only allowed conservative-style mustaches.UCF: More operating funds misused for constructionORLANDO (AP) „ School of“cials say the University of Central Florida inappropriately used an additional $10 million of state funds geared for operating expenses on construction projects and building improvements. School of“cials made the new disclosure Thursday during a meeting with lawyers from an Atlanta law “rm hired to investigate the schools use of $38 million in funds meant for operations on the construction of Colbourn Hall. UCF President Dale Whittaker said that in addition to the misused money spent on Colbourn Hall, the school had misused money from a fund designated for operating expenses on three smaller projects. The Orlando Sentinel reports those projects totaled about $10 million over “ve years. The universitys chief “nancial of“cer resigned after an audit revealed that the school had improperly used the state funds.SeaWorld gets rid of VR goggles on roller coasterORLANDO (AP) „ SeaWorld Orlando has gotten rid of virtual reality headsets that were installed on its Kraken Unleashed roller coaster a little more than a year ago. News outlets report that park of“cials have con“rmed that the headsets, which disappeared last month, are gone for good. SeaWorld debuted the VR headsets last June as a way to freshen up the ride, which originally opened in 2000. The VR story followed the rollercoasters movements as a virtual submarine evaded deep-sea creatures. Park of“cials say cleaning and adjusting the goggles was slowing down the lines too much.Uber driver accused of kidnapping after rider jumps from carTALLAHASSEE (AP) „ An Uber driver is accused of kidnapping and false imprisonment after a passenger told investigators she jumped from the window of a moving vehicle. Police in Tallahassee said they found the intoxicated victim at a Walgreens on Wednesday night. She told them shed ordered an Uber to take her home. Of“cers arrested 30-year-old Destiny Green, whos being held without bail. The Tallahassee Democrat reports that during the ride, Green was pulled over by a police of“cer for a minor infraction, though no citation was issued. Shortly after that, the victim asked to be let out of the car. She told police the driver repeatedly refused. Green told police she didnt recall the victim asking to be let out. An attorney for Green isnt listed on jail records.Woman accused of drunkenly driving with child into pondLAKELAND (AP) „ A Florida woman is accused of drunkenly driving a truck with an 8-year-old in the passenger seat and crashing into a retention pond. The Lakeland Ledger reports 33-year-old Michelle Lynn Snover was arrested on charges including driving under the in”uence and negligent child abuse without bodily harm. A Polk County Sheriffs Of“ce report says Snover drove through the end of a cul-de-sac and into a retention pond. It says Snovers 8-yearold passenger was able to get out of the truck and ask neighbors for help. It says Snover initially told deputies she had taken a ride-sharing service to the pond. It also says she failed a sobriety test and her blood alcohol concentration was .13, which is above the legal limit of .08.Prison guard accused of trading drugs for sex with inmateOCALA (AP) „ Authorities say a trainee guard at a Florida prison had sex with an inmate in exchange for drugs. The Ocala Star-Banner reports that 26-year-old Nicholas Seaborn Jefferson was arrested Wednesday and charged with two counts of sexual misconduct. An arrest report says Jefferson acknowledged having sex twice with the woman earlier this month at Lowell Correctional Institution in Ocala. He said he never forced her to have sex. The woman told of“cials the sex was payment for Jefferson bringing her suboxone, a prescription drug used to treat opioid addicts. Jefferson was being held on $10,000 bail. Jail records didnt list an attorney. By JILL LAWLESSASSOCIATED PRESSLONDON „ British Prime Minister Theresa May accused the European Union on Friday of creating an impasseŽ in divorce negotiations by bluntly rejecting her blueprint for Brexit, sending the value of the pound falling as worries about a chaotic U.K. exit from the EU soared. With British newspapers declaring that May had been humiliatedŽ by EU leaders, the prime minister used a televised statement from 10 Downing St. to insist she was prepared to take Britain out of the bloc without a deal if it did not treat the country with more respect. Declaring that we are at an impasse,Ž May said the EU must lay out what the real issues are and what their alternative is.Ž Throughout this process, I have treated the EU with nothing but respect,Ž she said. The U.K. expects the same. A good relationship at the end of this process depends on it.Ž The pound fell 1.5 percent to $1.3066 on Mays comments, which seemed to make the prospect of an economically disruptive no dealŽ Brexit more likely. Mays strong words belied her weak position: She is a prime minister without a parliamentary majority, caught between the EU and a pro-Brexit wing of her Conservative Party that threatens to oust her if she makes a compromise too far. Mays combative remarks were calibrated to appease euroskeptic Conservatives ahead of whats likely to be a bruising annual party conference at the end of the month. Mays statement followed a fraught EU summit in Salzburg, Austria, which dashed hopes of a breakthrough in stalled divorce talks with only six months to go until Britain leaves the bloc on March 29. European Council President Donald Tusk said at the meeting that parts of the U.K.s plan simply will not work.Ž French President Emmanuel Macron called pro-Brexit U.K. politicians liarsŽ who had misled the country about the costs of leaving the 28-nation bloc. The judgment of British newspapers was brutal. The broadly pro-EU Guardian said May had been humiliated.Ž The conservative Times of London said: Humiliation for May as EU rejects Brexit plan.Ž The Brexit-supporting tabloid Sun branded bloc leaders EU dirty rats,Ž accusing Euro mobstersŽ Tusk and Macron of ambushingŽ May. UK Brexit Secretary Dominic Raab said the bloc had yanked up the handbrakeŽ on the negotiations.UK leader May hits back on Brexit plan; pound falls AP PHOTOBritish Prime Minister Theresa May makes a statement on Brexit negotiations with the European Union, at 10 Downing Street, in London, Friday. By RODNEY MUHUMUZAASSOCIATED PRESSKAMPALA, Uganda „ Hundreds of solemn people watched Friday as body after body was pulled from a capsized ferry that Tanzanian authorities said was badly overcrowded and upended in the “nal stretch before reaching shore. The death toll was above 130 but horri“ed witnesses feared that would rise as a second day of searching neared an end. This is a great disaster for our nation,Ž President John Magufuli said. He announced four days of national mourning and urged calm in the East African country with a history of deadly maritime disasters. And he ordered arrests of all responsible as a criminal investigation began. In a televised address, the president said the ferry captain already had been detained after leaving the steering to someone who wasnt properly trained, The Citizen newspaper reported. The MV Nyereres capacity was 101 people but the ferry had been overloaded when it capsized Thursday afternoon, the governments Chief Secretary John Kijazi told reporters. At least 40 people had been rescued, he said, but the number on Friday barely rose. Dozens of security forces and volunteers wearing gloves and face masks had resumed work at daybreak after suspending efforts overnight, hauling bodies into wooden boats. More than 200 people are feared dead,Ž based on accounts from “shermen and other witnesses, because passengers had been returning from a busy market day, Tanzania Red Cross spokeswoman Godfrida Jola told The Associated Press. But no one knowsŽ just how many people were on board. It was obvious that more bodies were trapped in the overturned ferry, the president said, according to The Citizen report. He said even the cargo far exceeded the 25 tons allowed. Tanzanian ferries often carry hundreds of passengers and are overcrowded, and shifts in weight as people move to disembark can become deadly. Images from the scene showed the ferrys exposed underside not far from shore.Tanzania leader orders arrests as ferry death toll over 130 MORE HEADLINE NEWS FROM AROUND THE WORLDTaiwan police arrest US 3-D gun man accused of sex with minorTAIPEI, Taiwan (AP) „ Authorities in Taiwan arrested the owner of a Texas company that sells plans to make untraceable 3-D printed guns who is wanted in the U.S. over an accusation that he had sex with an underage girl and paid her $500 afterward, of“cial media reported. The Central News Agency said Taiwanese police found and arrested Cody Wilson in a hotel in Taipei on Friday evening. The Taiwanese news agency said the islands immigration department would make arrangements for Wilson to return to the U.S. as soon as possible. Police in Austin, Texas, had earlier reported that Wilsons last known location was Taipei.Germans angry over spy chiefs promotion after commentsBERLIN (AP) „ A spat over Germanys domestic intelligence chief ”ared up again Friday, after a center-left party in Chancellor Angela Merkels government said it wanted to nix a deal that saw the spy promoted out of of“ce. Social Democrats leader Andrea Nahles said she wrote to other members of the coalition government to revisit Tuesdays agreement, which she said met with widespread bewildermentŽ among Germans. We didnt create con“dence, we lost con“dence,Ž she said of the deal that followed days of back-andforth between those who supported the head of the BfV intelligence agency, Hans-Georg Maassen, and those who wanted him “red for appearing to downplay anti-migrant violence.Israel, Russia to improve Syria hotline after plane downedJERUSALEM (AP) „ An Israeli military of“cial says its decon”iction lineŽ with Russia for their air forces in Syria will be improved after a Russian plane was hit by Syrian forces responding to an Israeli raid. He spoke anonymously according to protocol Friday after an Israeli delegation returned from Moscow where they briefed of“cials on the incident that killed 15 Russians. Israel says its jets struck a Syrian facility Monday that provided weapons for Irans proxy Hezbollah, noting it alerted Russia ahead of time as per decon”ictionŽ agreements Russia has charged the warning came less than a minute before the strike, leaving its aircraft in the line of “re.

PAGE 48

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 65.21 -1.15 +39.8AMGYackFocN d 22.68 +.35 +15.2 YacktmanI d 24.55 +.37 +15.2AberdeenIntlSmCpA m 31.38 +.34 +5.5AkreFocRetail m 37.82 +.09 +26.8AlgerSmCpGrB m 8.22 -.27 +36.0AlpineDynDivInstl 4.16 +.07 +11.1AmanaMutGrInv b 40.62 +.06 +24.8 MutIncInv b 53.96 +.55 +14.3American CenturyCptlValInv 9.30 +.15 +11.2 HYMuniInv 9.58 -.04 +3.1 HeritageInv 25.19 -.13 +20.0 IntTrmTxFrBdInv 11.08 -.03 -.3 UltraInv 51.81 +.13 +27.7American FundsAMCpA m 34.99 +.22 +21.6 AmrcnBalA m 28.07 +.24 +9.9 AmrcnHiIncA m 10.26 -.01 +4.0 AmrcnMutA m 43.16 +.45 +13.5 BdfAmrcA m 12.46 -.04 -1.9 CptWldGrIncA m 51.41 +.92 +7.4 CptlIncBldrA m 60.69 +.71 +1.7 EuroPacGrA m 53.44 +1.07 +1.3 FdmtlInvsA m 65.71 +1.04 +15.4 GlbBalA m 32.10 +.30 +2.6 GrfAmrcA m 56.38 +.33 +22.3 IncAmrcA m 23.37 +.24 +6.0 InvCAmrcA m 42.14 +.51 +14.3 NewWldA m 64.45 +1.22 +1.1 NwPrspctvA m 46.97 +.53 +13.8 SmCpWldA m 60.36 +.15 +14.5 TheNewEcoA m 49.23 +.38 +16.9 WAMtInvsA m 47.30 +.61 +16.4BairdAggrgateBdInstl 10.48 -.03 -1.4 CorPlusBdInstl 10.83 -.03 -1.1BaronAsstRetail b 81.48 -.95 +24.6 GrRetail b 80.84 -1.47 +28.1 PtnrsRetail b 58.70 -1.13 +20.7BerkshireFoc d 29.13 -.98 +46.9BlackRockAlCpEngyRsInvA m 11.84 +.24 +14.3 EqDivInstl 24.28 +.37 +14.3 GlbAllcIncInstl 19.80 +.17 +3.1 GlbAllcIncInvA m 19.68 +.18 +2.9 HYBdSvc b 7.68 +.01 +3.4 StrIncOpIns 9.72 ... +.8 TactOppsInvA m 15.28 +.25 +10.3BruceBruce 540.77 -.99 +5.9CGMFoc 48.82 +1.70 -4.2ClipperClipper 124.70 +1.38 +15.4ColumbiaLgCpValA m 14.93 +.19 +10.6DFAEMktCorEqI 21.06 +.33 -4.2 EmMktsValInstl 29.54 +.53 -.5 FvYrGlbFIIns 10.92 ... +.3 IntlCorEqIns 14.14 +.40 +3.8 IntlSmCoInstl 20.74 +.45 +3.3 IntlSmCpValIns 21.73 +.65 -.5 USCorEq1Instl 25.03 +.12 +19.9 USCorEqIIInstl 23.42 +.13 +18.6 USLgCpValInstl 40.84 +.67 +15.1 USSmCpInstl 39.43 -.13 +18.4 USSmCpValInstl 40.96 +.03 +16.0 USTrgtedValIns 26.57 +.07 +16.0Delaware InvStrategicIncA m 7.94 ... -1.3DeutscheCorEqA m 30.30 +.23 +19.6 CorEqS 30.61 +.21 +19.9 GNMAS 13.21 -.07 -1.3Dodge & CoxBal 110.02 +1.01 +9.9 Inc 13.44 -.01 -.1 IntlStk 44.02 +1.40 -4.1 Stk 217.69 +3.21 +16.8DoubleLineTtlRetBdI 10.35 -.02 ... TtlRetBdN b 10.34 -.02 -.3DreyfusMidCpIdxInvs 40.26 -.10 +17.1 MnBd 11.45 -.04 -.1 NYTxExBd 14.39 -.06 -.7 OppcSmCpInv 39.49 -.10 +19.2 ShrtTrmIncD 10.05 +.01 -.9Eaton VanceDivBldrA m 15.49 +.13 +18.4EdgewoodGrInstl 35.85 -.04 +25.8FMICommonStk 27.84 -.20 +10.5 LgCp 23.20 +.20 +15.7FPACptl 35.06 +.49 +7.0 Crescent d 36.19 +.70 +8.8FederatedHiIncBdA f 7.40 -.01 +1.7 IntlSmMidCoA m 39.23 +.28 +4.4 KaufmannA m 6.78 -.08 +29.2Fidelity500IdxIns 102.80 +.88 +19.4 500IdxInsPrm 102.80 +.88 +19.4 500IndexPrm 102.80 +.88 +19.4 AsstMgr50% 18.68 +.06 +6.4 BCGrowth 100.58 -.27 +27.7 Balanced 25.35 +.11 +12.2 Canada 54.29 +.84 +2.1 Cap&Inc 10.11 +.02 +4.8 Contrafund 14.01 -.02 +24.3 ContrafundK 14.01 -.02 +24.4 DivGro 30.02 +.43 +16.2 EmMkts 29.75 +.48 -3.0 EmergMketsOpps 19.21 +.48 -5.7 EmergingAsia 41.11 +.44 -1.1 ExMktIdxPr 69.14 -.42 +19.4 Fidelity 48.10 +.24 +20.2 FocusedStock 27.55 -.14 +31.4 FourinOneIdx 47.03 +.48 +12.1 Frdm 2020 16.54 +.11 +6.1 Frdm 2025 14.46 +.11 +6.9 Frdm 2030 18.20 +.17 +8.4 GNMA 11.05 -.04 -1.3 GroCo 19.87 -.17 +28.0 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesBond prices rose. The yield on the 10-year Treasury note slipped to 3.06 percent Friday from 3.07 percent on Thursday. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.75 4.25 1.88 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.17 2.16 +0.01 1.03 6-month T-bill 2.37 2.37 ... 1.18 52-wk T-bill 2.56 2.57 -0.01 1.30 2-year T-note 2.80 2.79 +0.01 1.44 5-year T-note 2.96 2.96 ... 1.88 7-year T-note 3.02 3.03 -0.01 2.11 10-year T-note 3.06 3.07 -0.01 2.28 30-year T-bond 3.20 3.21 -0.01 2.80 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.14 2.15 -0.01 1.59 Barclays USAggregate 3.48 3.49 -0.01 2.54 Barclays US Corp 4.09 4.10 -0.01 3.17 Barclays US High Yield 6.25 6.24 +0.01 5.48 Moodys AAA Corp Idx 3.99 4.04 -0.05 3.67 10-Yr. TIPS .91 .91 ... .44Commodities Crude oil futures climbed and other energy prices edged higher. Copper futures jumped more than 4 percent while gold prices fell.Crude Oil (bbl) 70.78 70.32 +0.65 +17.2 Ethanol (gal) 1.25 1.26 -0.87 -5.9 Heating Oil (gal) 2.23 2.23 -0.09 +7.3 Natural Gas (mm btu) 2.98 2.98 +0.03 +0.8 Unleaded Gas (gal) 2.02 2.01 +0.12 +12.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1196.20 1206.20 -0.83 -8.4 Silver (oz) 14.27 14.22 +0.38 -16.4 Platinum (oz) 829.60 834.20 -0.55 -11.2 Copper (lb) 2.84 2.72 +4.24 -13.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.13 1.12 +0.55 -8.1 Coffee (lb) 1.00 1.00 +0.15 -20.8 Corn (bu) 3.57 3.53 +1.35 +1.9 Cotton (lb) 0.79 0.79 +0.27 +0.8 Lumber (1,000 bd ft) 340.30 345.00 -1.36 -24.0 Orange Juice (lb) 1.47 1.47 -0.10 +8.3 Soybeans (bu) 8.47 8.50 -0.35 -11.0 Wheat (bu) 5.22 5.24 -0.43 +22.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3078 -.0190 -1.45% 1.3574 Canadian Dollar 1.2922 +.0010 +.08% 1.2344 USD per Euro 1.1747 -.0029 -.25% 1.1934 Japanese Yen 112.52 +.04 +.04% 112.55 Mexican Peso 18.7979 -.0201 -.11% 17.8666 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5691 -.0055 -.15% 3.5099 Norwegian Krone 8.1490 +.0025 +.03% 7.8162 South African Rand 14.3023 +.0188 +.13% 13.2941 Swedish Krona 8.7893 +.0108 +.12% 7.9797 Swiss Franc .9586 -.0008 -.08% .9717 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3730 +.0013 +.09% 1.2606 Chinese Yuan 6.8542 +.0093 +.14% 6.5950 Hong Kong Dollar 7.8122 -.0303 -.39% 7.8060 Indian Rupee 72.254 +.518 +.72% 64.941 Singapore Dollar 1.3643 -.0005 -.04% 1.3508 South Korean Won 1114.94 -2.88 -.26% 1133.16 Taiwan Dollar 30.63 -.09 -.29% 30.19 ASIA/PACIFICForeign Exchange The British pound fell after talks over Britains exit from the European Union stalled. The dollar strengthened slightly compared to the Japanese yen and the euro.LAST6 MO AGO 1 YR AGO GroCo 21.22 -.18 +27.1 GroCoK 21.23 -.18 +27.2 Independence 41.94 +.20 +20.4 IntlDiscv 44.65 +.87 +1.7 IntlGr 16.58 +.31 +8.0 IntlIdxPremium 42.97 +1.20 +3.9 IntlRlEstt 11.54 +.20 +7.3 IntlVal 10.60 +.38 +2.3 InvmGradeBd 10.88 -.03 -.7 InvmGradeBd 7.66 -.02 -1.2 JapanSmlrCo 18.13 +.61 +6.7 LatinAmerica 20.98 +.88 -18.9 LowPrStk 52.74 +.76 +12.4 LvrgdCoStk 30.87 +.18 +11.1 Magellan 11.29 +.05 +21.7 MegaCapStock 17.21 +.26 +16.5 MidCapValue 25.05 +.15 +8.1 NYMuniInc 12.77 -.05 -.8 NewMillennium 43.85 +.30 +18.1 Nordic 54.74 +1.64 +6.1 OTCPortfolio 12.61 -.14 +27.4 Overseas 51.21 +1.00 +4.9 Puritan 25.06 +.05 +13.3 SCGrth 27.78 -.62 +31.3 TaxFreeBond 11.19 -.04 -.2 TotalBond 10.31 -.02 -.8 TtlMktIdxF 84.61 +.50 +19.4 TtlMktIdxPrm 84.60 +.50 +19.4 USBdIdxInsPrm 11.16 -.03 -1.5 ValDiscv 29.49 +.41 +9.8Fidelity AdvisorLargeCapA m 36.44 +.61 +17.3 LimitedTermBdA m 11.24 -.01 -.5 NewInsI 35.66 ... +21.8 StgInc 12.18 +.02 NAFidelity SelectBiotechnology 23.78 -.04 +9.3 Energy 47.09 +.76 +18.6 Gold 16.21 +.55 -22.5 HealthCare 26.86 -.02 +24.0 HealthCareSvcs 106.29 +1.22 +36.6 Leisure 16.16 +.22 +12.7 Materials 82.88 +1.45 +2.5 MedTech&Devcs 55.78 -.03 +33.7 NaturalGas 25.39 +.32 +10.6 NaturalRes 30.17 +.54 +12.6 Pharmaceuticals 21.52 +.19 +14.5 Semicon 11.29 +.09 +22.2 Wireless 10.78 +.03 +13.4First EagleGlbA m 59.56 +1.00 +4.6First InvestorsGlbA m 8.83 +.13 +11.2 TtlRetA m 20.46 +.14 +7.2FirsthandTechOpps 12.61 -.31 +38.0Franklin TempletonCATxFrIncA1 m 7.22 -.02 -.1 EqIncA m 26.43 +.21 +13.5 FdrTFIncA1 m 11.57 -.03 -.1 FloridaTFIncA1 m 10.39 -.03 +.4 GlbBdAdv 11.33 +.04 -3.1 GlbBdC m 11.41 +.04 -3.7 Gr,IncA m 27.61 +.77 +4.9 GrA m 107.26 +.68 +21.1 GrOppsA m 42.99 -.27 +25.6 IncA1 m 2.34 +.02 +3.5 IncAdv 2.32 +.02 +3.7 IncC m 2.37 +.02 +2.9 RisingDivsA m 66.66 +.93 +17.8 TtlRetA m 9.44 -.02 -1.4 UtlsC m 18.74 -.28 +1.0GERSPUSEq 58.87 +.62 +18.5GabelliAsstAAA m 63.30 +.60 +14.2 EqIncAAA m 23.62 +.27 +9.7 Val25A m 16.59 +.08 +9.9GlenmedeSmCpEqAdv 32.66 -.03 +18.4Goldman SachsShrtDurGovtA m 9.71 ... -.3HarborCptlApprecInstl 81.24 -.01 +25.4 IntlInstl 64.58 +1.32 -1.8Harding LoevnerIntlEqInstl d 23.20 +.48 +6.7HeartlandValPlusInv m 36.74 -.23 +20.7HennessyCrnrstnGrInv b 24.80 -.13 +10.2 GasUtilityInv b 29.57 -.22 -.2HodgesRetail m 49.69 +.03 +13.9INVESCODivIncInv b 24.49 +.08 +4.8 EngyA m 26.01 +.84 +11.4 EngyInv b 25.90 +.84 +11.5 EuropeanGrA m 38.82 +.56 -2.0 GrAllcA m 16.49 +.12 +6.9 QualIncA m 11.43 -.03 -1.7 SmCpEqA m 16.53 -.07 +15.0 TechInv b 52.92 -.20 +24.2IvyAsstStratB m 23.51 +.40 +10.0JPMorganCoreBondR6 11.21 -.02 -1.0 InvCnsrvGrA m 12.80 +.03 +3.7 MCapValL 42.46 +.24 +12.0Janus HendersonBalancedC m 35.11 +.20 +14.5 ContrarianT 21.74 +.21 +18.8 EnterpriseT 134.55 -.40 +22.5 FlexibleBondS b 9.97 -.03 -1.7 GlobalLifeSciT 64.92 +.68 +17.6 GlobalValueT 15.48 +.19 +6.8 High-YieldT 8.25 ... +2.2 MidCapValueL 17.99 +.19 +10.9 MidCapValueT 17.57 +.19 +10.8 OverseasT 32.51 +.83 +3.0 ResearchT 53.50 +.10 +24.1 Short-TermBondT 2.98 ... +.3 SmallCapValueL 24.34 -.06 +11.0 VentureT 89.52 -.76 +24.2John HancockBdI 15.30 -.04 -.8 DiscpValI 23.42 +.52 +15.6 DiscpValMCI 24.35 +.25 +11.3 MltMgLsBlA b 15.52 +.10 +6.4 MltmgrLsGr1 b 16.70 +.14 +8.6Litman GregoryMtrsIntlInstl 17.14 +.42 -.6Lord AbbettShrtDurIncF b 4.16 ... +1.0MFSMAInvsTrustB m 33.90 +.51 +16.7 ValI 42.07 +.75 +10.1MainStayMacKHYCorpBdA m 5.64 -.01 +2.9Mairs & PowerGrInv 131.85 +.40 +17.6Manning & NapierPrBlndCnsrvTrmS 13.77 +.05 +2.9 PrBlndMaxTrmS 22.39 +.22 +13.8Marsico21stCentury 33.15 -.01 +27.2MatthewsAsianGrIncInv 16.33 +.28 -.1MeridianGrLegacy d 47.45 -.23 +23.2Metropolitan WestTtlRetBdI 10.30 -.04 -1.2 TtlRetBdPlan 9.70 -.03 -1.1Midas FundsMidas m .98 +.03 -19.7 MidasMagic m 20.40 +.25 +20.8NeedhamGrRetail b 44.82 -.09 +5.0Neuberger BermanSmCpGrInv 44.45 -.60 +36.0NicholasNicholas 68.13 +.22 +19.4NuveenNYMnBdI 10.69 -.05 ...Oak AssociatesEmergTech 5.97 -.04 +28.3 LiveOakHlthSci 21.43 +.38 +13.0 PinOakEq 71.49 +.52 +17.8 RedOakTechSel 28.76 -.05 +28.0OakmarkEqAndIncInv 32.89 +.36 +7.3 GlbInv 32.98 +.85 +4.3 IntlInv 26.78 +1.27 -4.1 Inv 90.25 +1.36 +14.7 SelInv 46.80 +.93 +3.8Old WestburyLgCpStrats 15.20 +.20 +10.4OppenheimerDevMktsY 40.94 +.77 -1.5 GlbStrIncA m 3.72 +.02 -1.6 IntlGrY 41.93 +.74 +.1PGIM InvestmentsJenUtlA m 14.36 -.15 +3.7 JennisonBldA m 23.27 +.06 +18.8 QMAIntlEqC m 7.28 +.20 -1.6 QMASmCpValZ 21.09 -.01 +12.9 TtlRetBdZ 13.93 -.05 -1.2PIMCOAlAstInstl 11.63 +.12 ... IncA m 11.87 ... +.5 IncI2 11.87 ... +.8 IncInstl 11.87 ... +.9 ShrtTrmIns 9.89 +.01 +2.5 TtlRetIns 9.87 -.01 -2.0PRIMECAP OdysseyAgrsGr 51.81 -.23 +32.2 Gr 43.46 +.20 +30.2 Stk 35.01 +.49 +19.9PaxBalIndvInv b 23.34 +.11 +9.2PioneerA m 31.67 +.28 +18.6PrincipalDiversIntlIns 13.64 +.30 +1.2 SAMgCnsGA m 19.07 +.19 +9.9PutnamGlbUtlsB m 13.64 ... +1.9 IntlGrB m 20.27 +.37 +3.6 SmCpValA m 14.25 +.13 +11.6ReynoldsBlueChipGr b 67.09 -1.08 +26.8RoyceSmCpValSvc m 11.11 -.05 +20.5RydexElectronicsInv 138.14 +.61 +14.8 HCH b 29.36 +.20 +19.9 NASDAQ100Inv 39.93 -.09 +26.5SchwabHC 27.59 +.25 +13.7 SP500Idx 45.76 +.39 +19.4State FarmGr 83.80 +1.26 +13.0Sterling CapitalStrtonSmCpVlIns 90.58 +.21 +12.6T. Rowe PriceBCGr 113.69 +.10 +26.7 Bal 24.99 +.18 +7.9 Comm&TeInv 108.16 -.06 +17.1 CorpInc 9.11 -.03 -2.3 CptlAprc 30.52 +.07 +11.8 EMStk d 40.69 +.76 -4.2 EqIdx500 d 78.91 +.67 +19.2 EqInc 34.84 +.50 +12.2 FinclSvcs 29.95 +.37 +14.6 GNMA 8.90 -.02 -1.0 GlbTech 17.50 +.19 +9.9 GrStk 71.88 +.07 +22.0 HlthSci 82.97 +.13 +21.5 InsLgCpGr 43.79 +.01 +27.8 IntlEqIdx d 14.30 +.38 +3.6 IntlStk d 18.50 +.34 +2.6 IntlValEq d 14.51 +.40 -2.2 MdCpGr 98.75 -.10 +20.0 MdCpVal 32.10 +.37 +12.7 NJTFBd 11.78 -.04 +.8 NewAmericaGr 56.59 ... +27.0 NewAsia d 18.03 +.35 -1.8 NewHorizons 65.63 -.26 +32.8 NewInc 9.12 -.03 -1.4 OverseasStk d 11.27 +.29 +3.1 RlEstt d 28.57 +.02 +4.4 Rtr2020 23.21 +.14 +6.5 Rtr2025 18.19 +.12 +7.3 Rtr2030 26.94 +.21 +8.2 Rtr2035 19.78 +.17 +8.9 Rtr2040 28.49 +.26 +9.5 RtrBal 15.56 +.06 +4.4 SciandTech 50.08 +.37 +18.9 SpectrumGr 25.87 +.28 +12.2 SpectrumInc 12.31 +.02 -.1 SummitMnIncInv 11.61 -.04 +.3 TFShrtInterm 5.50 -.01 -.9 TxEfficientEq d 33.71 -.10 +25.3 Val 38.39 +.37 +9.8TIAA-CREFEqIdxIns 21.84 +.13 +19.3 IntlEqIdxIns 20.13 +.56 +4.0Third AvenueValIns d 50.27 +1.16 +4.5ThompsonBd 11.52 ... +3.2 LgCp 71.86 +1.04 +15.6ThornburgInvmIncBldrA m 22.00 +.36 +7.2ThriventIncA m 8.84 -.01 -1.0TocquevilleGold m 30.09 +.84 -19.5TouchstoneLargeCpFocA m 47.23 +.53 +20.2TransamericaAsAlGrC m 15.21 +.18 +7.8 AsAlModC m 12.14 +.08 +3.0U.S. Global InvestorGlbRes b 5.43 +.10 -3.3 GoldPrcMtls b 6.77 +.35 -14.0USAACrnrstnMod 14.96 +.10 +3.8 GrInc 27.10 +.42 +16.9 GvtSec 9.46 -.02 -1.5 HiInc d 8.04 +.02 +3.4 PrcMtlsMnral 10.81 +.46 -18.1 SciTech 30.21 -.18 +19.2 TELngTrm 13.03 -.04 +.7 TrgtRet2040 14.63 +.17 +7.8 TrgtRet2050 14.86 +.18 +8.3 WldGr 33.60 +.67 +9.2Value LinePremGr b 38.48 -.13 +23.4Vanguard500IdxAdmrl 271.68 +2.32 +19.4 500IdxInv 271.62 +2.31 +19.3 BalIdxAdmrl 36.41 +.09 +10.8 CAITTxExAdm 11.52 -.03 -.2 CnvrtSecInv 13.98 -.09 +7.2 CptlOppAdmrl 175.89 +1.17 +23.2 CptlOppInv 76.11 +.50 +23.1 DevMIdxAdmrl 14.07 +.37 +4.1 DevMIdxIns 14.09 +.37 +4.1 DivGrInv 28.95 +.42 +17.7 EMStkIdxInAdm 34.74 +.78 -4.6 EqIncAdmrl 80.93 +.65 +12.4 ExplorerAdmrl 106.92 -1.37 +30.9 ExtMktIdxAdmrl 93.98 -.57 +19.4 ExtMktIdxIns 93.98 -.57 +19.4 FAWexUSIIns 103.83 +2.72 +2.4 FAWexUSIdxInv 20.79 +.55 +2.3 GNMAAdmrl 10.13 -.04 -1.0 GlbEqInv 32.80 +.36 +11.3 GrIdxAdmrl 82.52 +.06 +22.7 GrIdxIns 82.53 +.07 +22.7 GrandIncInv 52.28 +.30 +19.8 HCAdmrl 95.30 +.90 +14.9 HYCorpAdmrl 5.77 -.01 +1.8 HYTEAdmrl 11.11 -.05 +1.2 InTrBdIdxAdmrl 10.88 -.03 -2.3 InTrInGdAdm 9.36 -.03 -1.5 InTrTEAdmrl 13.77 -.04 -.5 InPrtScAdmrl 24.92 -.25 -.7 InsIdxIns 266.82 +.92 +18.8 InsIdxInsPlus 266.84 +.92 +18.8 InsTrgRt2020Ins 23.15 +.15 +6.6 InsTtlSMIInPls 65.43 +.39 +19.5 IntlGrAdmrl 98.97 +1.70 +7.5 IntlValInv 39.00 +.89 +3.0 LTInGrdAdm 9.67 -.06 -2.8 LTTEAdmrl 11.27 -.05 +.1 LfStrGrInv 34.81 +.38 +9.7 LfStrModGrInv 27.71 +.21 +7.2 LgCpIdxInv 54.46 +.43 +19.2 LtdTrmTEAdmrl 10.80 -.02 -.1 MCpGrIdxInv 56.09 -.38 +19.2 MdCpIdxAdmrl 206.20 +.23 +16.0 MdCpIdxIns 45.55 +.05 +16.0 MdCpIdxInsPlus 224.65 +.24 +16.0 MorganGrAdmrl 105.83 -.04 +24.6 MorganGrInv 34.11 -.01 +24.5 PrmCpAdmrl 153.13 +1.15 +25.0 PrmCpCorInv 30.09 +.43 +21.1 RlEstIdxAdmrl 115.67 -2.13 +1.7 SCpGrIdxAdm 65.79 -.96 +25.5 SCpValIdxAdm 61.03 +.06 +15.7 SCpValIdxI 34.12 +.04 +15.7 STBdIdxAdmrl 10.21 -.01 -.6 STInvmGrdAdmrl 10.44 -.01 +.1 STTEAdmrl 15.69 -.02 +.6 SeledValInv 30.59 +.53 +5.1 SmCpIdxAdmrl 78.70 -.49 +20.1 SmCpIdxIns 78.70 -.49 +20.1 StarInv 27.77 +.17 +9.0 StrEqInv 37.35 -.32 +18.7 TrgtRtr2015Inv 15.64 +.08 +5.1 TrgtRtr2020Inv 32.24 +.22 +6.5 TrgtRtr2025Inv 19.10 +.16 +7.6 TrgtRtr2030Inv 34.89 +.32 +8.5 TrgtRtr2035Inv 21.56 +.22 +9.5 TrgtRtr2040Inv 37.46 +.43 +10.5 TrgtRtr2045Inv 23.62 +.29 +11.0 TrgtRtr2050Inv 38.01 +.46 +11.0 TrgtRtrIncInv 13.54 -.03 +3.0 TtBMIdxAdmrl 10.35 -.03 -1.5 TtBMIdxIns 10.35 -.03 -1.5 TtBMIdxInsPlus 10.35 -.03 -1.5 TtInBIdxAdmrl 21.81 -.01 +2.4 TtInBIdxIns 32.73 -.01 +2.4 TtInBIdxInv 10.91 ... +2.3 TtInSIdxAdmrl 29.41 +.74 +2.3 TtInSIdxIns 117.60 +2.97 +2.3 TtInSIdxInsPlus 117.62 +2.97 +2.3 TtInSIdxInv 17.58 +.45 +2.3 TtlSMIdxAdmrl 73.59 +.44 +19.5 TtlSMIdxIns 73.60 +.44 +19.4 TtlSMIdxInv 73.55 +.44 +19.3 ValIdxAdmrl 44.18 +.64 +16.4 WlngtnAdmrl 74.36 +.34 +9.2 WlngtnInv 43.06 +.20 +9.2 WlslyIncAdmrl 64.39 -.20 +3.4 WlslyIncInv 26.58 -.08 +3.3 WndsrAdmrl 82.13 +1.34 +12.1 WndsrIIAdmrl 71.62 +1.17 +15.2 WndsrIIInv 40.36 +.66 +15.1VictorySpecValA m 28.63 +.04 +16.2WasatchGlbValInv d 9.32 +.17 +9.8Wells FargoTarget2010Adm 10.97 +.02 +2.6Western AssetCorPlusBdI 11.20 -.01 -2.4 WAMngdMuniA 15.84 -.05 +.3Wintergreen FundInv m 12.82 +.18 -.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By JILL COLVIN and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ President Donald Trump on Friday delayed his own order to declassify and release documents from the FBIs Russia investigation, saying the Justice Department and U.S. allies have raised security concerns about their disclosure. The announcement, in a pair of tweets, represented a highly unusual walkback for a president who has pressed for the release of classi“ed information that he believes will expose really bad thingsŽ at the FBI and discredit special counsel Robert Muellers investigation into possible coordination between Russia and the Trump campaign. The order threatened to fuel further tension between Trump and a law enforcement community he routinely maligns as biased against him and determined to undermine his presidency. The president on Monday had called for the declassi“cation of highly sensitive records from the Russia probe, including a portion of a secret warrant application to monitor the communications of Carter Page, a Trump campaign adviser whom the FBI suspected of being a Russian agent. The Justice Department said it had begun complying with the order, though of“cials had previously strenuously objected to the release of classi“ed information they said could jeopardize the investigation and compromise secret sources. On Friday, Trump said that instead of moving forward immediately, the departments inspector general had been asked to review these documents on an expedited basis.Ž He tweeted that he believes the of“ce, which is already reviewing FBI actions in the early stages of the Russia probe, will move quickly. The president also noted: In the end I can always declassify if it proves necessary. Speed is very important to me „ and everyone!Ž Trump added. Trump signaled a slowdown in an interview with Fox News on Thursday, when he said that several close allies had called to raise concerns about his decision to order the release of unredacted documents, which also include text messages of several FBI and Justice Department of“cials „ including former FBI Director James Comey and ex-Deputy Director Andrew McCabe, both “red by the president „ whom the president has for months personally attacked. And we do have to respect their wishes,Ž he said in the interview. But itll come out.Ž On Friday, he said, Justice Department of“cials had warned him that the declassi“cation of documents may have a perceived negative impact on the Russia probe.Ž The White House did not immediately respond to questions about why the president was suddenly concerned about actions that may have a perceived negative impact on the Russia probe.Ž Trump and his allies have spent months now trying to discredit the Russia probe and undermine its future “ndings. Mondays order to declassify documents wasnt the “rst time that Trump had sought to publicize classi“ed FBI records. He made a similar move in February when the White House, over the objections of the FBI, cleared the way for the Republican-led House intelligence committee to release a partisan memo summarizing details from the Page warrant. Democrats later countered with their own memo.Trump delays Russia probe documents; allies voiced concerns By ALEX VEIGAAP BUSINESS WRITERWall Street capped a milestone-setting week Friday with a mixed “nish for the major U.S. stock indexes and the second all-time high in two days for the Dow Jones Industrial Average. An afternoon sell-off erased modest gains for the S&P 500 that had the benchmark index on track to eke out its own record high for much of the day. Losses for technology companies and retailers, two of the markets hottest sectors this year, offset gains in energy and industrial stocks. When you have a big up week like weve had, were at all-time highs, for people to take a little bit of risk off the table going into the weekend isnt a big surprise,Ž said Randy Frederick, vice president of trading and derivatives at Charles Schwab. The S&P 500 index dropped 1.08 points, or 0.04 percent, to 2,929.67, just under its latest all-time high set a day earlier. The Dow gained 86.52 points, or 0.3 percent, to 26,743.50, thanks largely to gains in Boeing and McDonalds. The Nasdaq composite lost 41.28 points, or 0.5 percent, to 7,986.96. The Russell 2000 index of smaller companies gave up 7.87 points, or 0.5 percent, to 1,712.32. The Dow and S&P 500 each ended the week with their 10th weekly gain in the past 12 weeks.Dow hits another all-time high on mixed day for stocks MORE HEADLINE NEWS FROM AROUND THE NATIONArmy misses 2018 recruiting goalWASHINGTON (AP) „ For the “rst time since 2005, the U.S. Army missed its recruiting goal this year, falling short by about 6,500 soldiers, despite pouring an extra $200 million into bonuses and approving some additional waivers for bad conduct or health issues. Army leaders said they signed up about 70,000 new active duty recruits in the “scal year that ends Sept. 30 „ well below the 76,500 they needed. The Army National Guard and Army Reserves also fell far short of their goals, by more than 12,000 and 5,000 respectively. The Navy, Air Force and Marine Corps, meanwhile, all met their recruiting goals for 2018. The Armys shortfall, said Maj. Gen. Joe Calloway, was fueled by the strong American economy and increased competition from private sector employers who can pay more. But the failure has triggered an overhaul in Army recruiting, including an increase in recruiters, expanded marketing and a new effort to reach out to young, potential recruits through popular online gaming.Hotplates, heaters to be given to residents after gas disasterLAWRENCE, Mass. (AP) „ Hotplates and space heaters will be distributed to thousands of Massachusetts residents who were left without natural gas following a series of gas explosions and “res, of“cials announced Friday. The parent company of Columbia Gas, meanwhile, set a Nov. 19 deadline by which it expects to restore gas to all of the roughly 8,600 affected customers, with crews working to replace 48 miles of natural gas pipeline. The Sept. 13 disaster killed one person, injured about 25 others and damaged or destroyed dozens of homes and businesses in three communities. While most residents of Lawrence, Andover and North Andover who were forced to ”ee their homes have been allowed to return, thousands remain without natural gas service needed for cooking, hot water, and to heat their homes as fall arrives and temperatures begin to drop.Judge denies bid to block courthouse immigration arrestsBOSTON (AP) „ A judge on Massachusetts highest court denied a bid to block federal immigration agents from making arrests at state courthouses, though she expressed concern that the practice may be scaring off some witnesses and others needed in court. Justice Elspeth Cypher of the Supreme Judicial Court said in her ruling this week that she agrees that the administration of justiceŽ suffers when people who have business in court dont show up because theyre afraid of being arrested by U.S. Immigration and Customs Enforcement. But Cypher said she could not order the unprecedentedŽ relief sought by civil rights and indigent defense groups because, among other things, she heard only one side of the argument and the groups lawyers have refused to identify immigrants cited in the petition who say theyre too scared to appear in court. The petition “led in March sought to prevent agents from arresting people in state courthouses for civil immigration violations. It was thought to be the countrys “rst challenge of its kind to the practice, which has roiled immigration lawyers, advocates and some judges.

PAGE 49

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018 STOCKS LISTING CHANGE REQUESTS WELCOME! Mutual funds listings will run on Saturdays.The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@ sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned. 5.99 3.72 Groupon ... ... 3.90 -.10 -23.5 37 .43 20.59 GuangRy .63e ... 22.55 +1.49 -32.5 44.24 25.70 H&E Eqp 1.10 12 37 .00 +1.92 -9.0 29.64 21.48 HCP Inc 1.48 15 26.39 +.09 +1.2 25.78 19.31 HP Inc .56f 9 25.83 +.79 +22.9 55.89 42.46 HSBC 1.50e ... 44.92 +1.37 -13.0 44.37 25.41 HainCels lf ... ... 26.26 -1.43 -38.1 57 .86 35.75 Hallibrtn .72 cc 40.71 +2.08 -16.7 25.36 16.38 Hanesbds s .60 10 18.70 +1.01 -10.6 131.44 94.67 HanoverIns 2.16 64 118.21 +2.82 +9.4 56.50 39.34 HarleyD 1.48 15 45.35 +1.45 -10.9 5.65 2.80 Harmonic ... dd 5.40 +.08 +28.6 170.54 126.97 HarrisCorp 2.74f 29 164.28 -.44 +16.0 30.05 15.55 Harsco .20m 73 28.55 -1.00 +53.1 59.20 48.79 HartfdFn 1.20f 17 50.92 +1.08 -9.5 38.72 31.72 HawaiiEl 1.24 24 35.30 -.11 -2.4 56.20 35.04 HlthCSvc .78f ... 43.63 +1.05 -17 .2 5.42 2.59 HeclaM .01e dd 2.98 +.15 -24.9 24.16 16.60 Hersha rs 1.12 30 22.87 -.24 +31.4 115.82 89.10 Hershey 2.89f 23 103.90 -2.07 -8.5 27 .27 13.40 HertzGl ... ... 18.23 -.50 -17 .5 71.14 40.26 Hess 1.00 dd 70.51 +4.50 +48.5 19.48 12.82 HP Ent n .45e 14 17 .02 +.44 +18.5 28.32 20.01 HilltopH .28 11 21.06 +.66 -16.9 13.95 5.70 HimaxTch .10e 41 5.97 -.17 -42.7 83.28 32.46 HollyFront 1.32 16 66.88 -3.51 +30.6 215.43 157 .16 HomeDp 4.12 28 212.39 +3.32 +12.1 37 .29 28.00 Honda .84e ... 30.87 +1.97 -9.4 166.89 137 .18 HonwllIntl 2.98 78 167 .34 +2.23 +9.1 42.29 29.75 Hormel s .75 22 40.01 -1.89 +9.9 31.27 23.83 HospPT 2.12 11 28.83 -.17 -3.4 22.47 17 .93 HostHotls 1.00a 52 21.12 -.45 +6.4 31.03 23.64 HuanPwr 2.45e ... 26.27 +.64 +5.1 149.03 100.55 Hubbell 3.08 24 136.74 +2.34 +1.0 339.88 231.90 Humana 2.00 28 337 .76 +.52 +36.2 16.60 12.77 HuntBncsh .56f 17 15.95 +.29 +9.5 276.69 201.91 HuntgtnIng 2.88 24 255.71 +2.81 +8.5 6.73 3.57 IAMGld g 1.52f dd 3.90 +.27 -33.1 11.26 7 .61 ICICI Bk .16e ... 8.76 -.50 -10.0 256.22 146.09 IdexxLab s ... 72 241.13 -6.81 +54.2 20.58 12.56 ING .14e ... 13.67 +.81 -25.9 46.23 15.30 IQIYI n ... ... 26.25 -2.31 +68.8 13.11 11.25 iShGold ... q 11.49 +.03 -8.2 47 .85 30.65 iShBrazil .67e q 33.76 +2.54 -16.5 47 .13 39.42 iShEMU .86e q 41.98 +1.23 -3.2 16.64 13.11 iShSilver ... q 13.44 +.21 -15.9 102.54 91.67 iShSelDiv 3.03e q 102.23 +.04 +3.7 54.00 39.82 iShChinaLC .87e q 43.12 +1.89 -6.6 52.08 40.63 iShEMkts .59e q 43.23 +1.27 -8.3 121.85 113.72 iShiBoxIG 3.87 q 114.71 -.39 -5.6 128.59 116.09 iSh20 yrT 3.05 q 117 .10 -1.45 -7 .7 75.27 65.15 iS Eafe 1.66e q 68.63 +1.87 -2.4 88.76 84.07 iShiBxHYB 5.09 q 86.24 -.09 -1.2 122.53 100.22 iShNsdBio s ... q 118.55 +.78 +11.0 173.39 142.50 iShR2K 1.77e q 170.40 -.98 +11.8 94.20 82.16 iShCorHiDv 2.90e q 92.46 +1.22 +2.6 38.94 36.52 iShUSPfd 2.13a q 37 .15 -.19 -2.4 83.62 71.27 iShREst 2.76e q 81.91 -.32 +1.1 70.84 61.46 iShCorEafe 1.56e q 64.75 +1.70 -2.0 101.49 79.59 Idacorp 2.36 24 99.20 -.85 +8.6 179.07 134.45 ITW 4.00f 27 148.44 +3.55 -11.0 27 .10 20.35 IndBkMI .60 19 24.20 -.20 +8.3 2.15 .32 IndiaGCap ... dd 2.90 +1.87 +190.0 10.65 7 .08 Infosys s ... 18 9.93 -.39 ... 104.25 79.63 IngerRd 2.12f 24 104.03 +.63 +16.6 146.28 95.01 Ingredion 2.50f 14 104.15 +.15 -25.5 57 .60 36.66 Intel 1.20 17 46.66 +1.12 +1.1 124.40 51.05 InterceptP ... dd 114.17 -6.30 +95.4 171.13 137 .45 IBM 6.28f 11 151.35 +3.02 -1.3 31.00 18.25 IntlGmeT n .80 ... 19.50 -.70 -26.4 66.94 50.00 IntPap 1.90 18 54.12 +.88 -6.6 3.50 1.29 Intersectns ... dd 1.75 +.05 -22.6 572.96 337 .80 IntSurg s ... 81 556.77 -11.59 +52.6 38.43 23.25 Invesco 1.16 10 24.31 +.56 -33.5 65.51 39.07 IonisPhm ... cc 49.14 +3.14 -2.3 41.52 30.78 IronMtn 2.20 31 35.91 +.26 -4.8 64.71 55.18 iShJapan rs ... q 60.04 +1.92 +0.2 62.70 49.20 iShCorEM .95e q 52.13 +1.40 -8.4 16.98 9.85 ItauUnibH .58e ... 10.87 +.75 -16.3J-K-L 50.68 25.27 JD.com ... 14 26.49 -.62 -36.0 119.33 91.85 JPMorgCh 2.24f 16 117 .85 +4.35 +10.2 77 .91 55.21 JacobsEng .60 27 77 .61 +1.83 +17 .7 3.55 1.95 JkksPac ... dd 2.90 +.35 +23.4 148.32 118.62 JohnJn 3.60f 20 142.88 +3.39 +2.3 42.60 32.89 JohnContl n 1.04 25 36.96 -.78 -3.0 29.95 23.61 JnprNtwk .72 16 29.77 +1.90 +4.5 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 96.12 KLA Tnc 3.00f 14 104.52 +.05 -0.5 120.34 99.47 KC Southn 1.44f 21 117 .11 -.13 +11.3 74.98 56.40 Kellogg 2.24f 18 73.17 -1.67 +7 .6 8.07 2.78 KeryxBio ... dd 3.15 +.18 -32.3 22.40 17 .40 Keycorp .48f 14 20.78 +.84 +3.0 70.40 39.54 Keysight ... 51 64.63 -1.17 +55.4 123.77 97 .10 KimbClk 4.00 23 116.72 +.27 -3.3 19.85 14.69 KindMorg .80 23 18.06 ... -0.1 4.78 2.67 Kinross g ... 23 2.95 +.06 -31.7 23.86 11.52 KirklLak n .09e ... 18.58 +.14 +21.0 82.48 54.11 KraftHnz n 2.50 16 57 .12 -1.85 -26.5 14.87 8.90 KratosDef ... dd 14.09 -.01 +33.1 32.74 19.69 Kroger s .56f 11 29.95 +2.15 +9.1 28.71 19.34 Kulicke .48 54 25.31 +.11 +4.0 63.10 25.89 L Brands 2.40 10 30.37 +1.40 -49.6 218.71 180.24 L-3 Tch 3.20 21 211.46 -4.71 +6.9 49.59 34.46 LTC Prp 2.28f 13 44.38 -.75 +1.9 73.19 45.02 LambWst n .77 25 67 .00 -1.01 +18.7 128.70 94.80 Landstar .66f 27 121.25 -3.35 +16.5 13.40 7 .41 LaredoPet ... 4 8.80 +.63 -17 .1 36.13 24.10 LaSalleH .90m 55 34.47 +.21 +22.8 51.99 39.57 LeggPlat 1.52 21 45.65 -.37 -4.4 72.17 48.71 LennarA .16 13 50.13 -2.40 -20.7 6.82 5.62 LbtyASE .72e q 6.82 +.10 +8.3 45.40 37 .77 LibtProp 1.60 15 43.16 -.31 +0.3 101.34 81.48 LincElec 1.56 27 97 .63 +2.31 +6.6 363.00 291.52 LockhdM 8.00 41 337 .66 +1.86 +5.2 116.86 75.36 Lowes 1.92f 24 116.84 +2.95 +25.7M-N-0 197 .37 150.15 M&T Bk 4.00f 18 173.00 +1.78 +1.2 11.62 6.04 MBIA ... dd 11.24 +.61 +53.6 35.18 26.45 MDC 1.20 11 30.94 -1.40 -2.9 29.62 24.29 MDU Res .79 22 26.29 -.80 -2.2 38.41 26.31 MGM Rsts .48 8 28.49 +.81 -14.7 10.97 9.25 MVC Cap .60 25q 9.75 +.40 -7 .7 75.09 36.20 Macquarie 5.24e 9 46.68 +.13 -27 .3 41.99 17 .41 Macys 1.51 11 35.69 -.58 +41.7 67 .47 50.78 Magna g s 1.32f 9 55.99 +1.83 -1.2 22.16 17 .44 Manulife g .88 ... 18.54 +.84 -11.1 22.74 11.87 MarathnO .20 dd 21.86 +.98 +29.1 85.34 52.93 MarathPt s 1.84 12 83.37 -.97 +26.4 149.21 105.07 MAR 1.64f 29 130.90 +.47 -3.6 17 .30 10.99 MartinMid 2.00 17 11.05 -.15 -21.1 25.18 17 .49 MarvellTch .24 25 18.85 -.12 -12.2 221.92 137 .75 MasterCrd 1.00 51 221.90 +3.94 +46.6 74.94 45.80 MaximIntg 1.84f 24 59.52 +1.61 +13.8 11.04 6.53 McClatch rs ... dd 8.80 +.05 -1.5 132.83 93.70 McCorm 2.08 19 130.22 -2.07 +27 .8 178.70 146.84 McDnlds 4.64f 25 165.30 +4.46 -4.0 178.86 122.49 McKesson 1.56f 11 134.95 +6.39 -13.5 15.24 11.82 MedProp 1.00 17 14.69 +.03 +6.6 6.15 3.35 MedleyCap .40m 6 3.98 +.06 -23.8 97 .76 76.41 Medtrnic 2.00 52 97 .85 +.84 +21.2 70.94 52.83 Merck 1.92 27 71.10 +1.12 +26.4 60.19 41.41 MercGn 2.50 45 50.54 -1.33 -5.4 72.25 47 .30 Meredith 2.18 13 53.55 +1.15 -18.9 29.54 17 .28 Meritor ... 6 20.92 +.13 -10.8 55.91 43.09 MetLife 1.68 11 48.79 +2.26 -3.5 104.20 78.33 Microchp 1.46f 84 82.75 -.85 -5.8 64.66 34.09 MicronT ... 4 44.74 +.44 +8.8 113.80 72.92 Microsoft 1.84f 54 114.26 +.89 +33.6 2.90 .89 Microvisn ... dd 1.16 +.08 -28.8 138.89 98.06 Middleby ... 24 128.81 +2.60 -4.5 48.59 33.96 MdsxWatr .90 30 49.00 +.89 +22.8 14.17 10.93 MHowHiInc 1.39 q 12.75 -.05 +2.2 18.25 3.01 MiMedx ... 28 6.33 +1.33 -49.8 8.11 5.49 MitsuUF J ... ... 6.41 +.35 -11.8 12.80 7 .25 MobileTele .53e ... 8.48 +.27 -16.8 87 .25 58.75 MolsCoorB 1.64 10 64.78 +1.64 -21.1 46.54 37 .42 Mondelez 1.04f 23 43.94 +.14 +2.7 93.93 71.56 Moog A 1.00 22 84.02 +1.34 -3.3 59.38 46.28 MorgStan 1.20f 11 49.41 +1.22 -5.8 32.71 20.66 Mosaic .10 51 32.33 +1.54 +26.0 129.20 82.86 MotrlaSolu 2.08 24 128.41 +1.65 +42.1 35.98 24.39 MurphO 1.00 cc 32.16 +1.23 +3.6 47 .82 30.69 Mylan NV ... 12 38.99 +1.51 -7 .8 38.68 26.00 NCR Corp ... 26 29.17 +.48 -14.2 125.93 84.59 NXP Semi ... 34 93.73 +.97 -20.0 8.87 5.32 Nabors .24 dd 6.24 +.17 -8.6 59.90 48.31 NatFuGas 1.70f 17 56.24 -.53 +2.4 65.43 51.28 NatGrid 2.89e ... 52.07 -.36 -11.5 81.60 62.71 NtHlthInv 4.00 19 75.46 -2.13 +0.1 140.33 88.80 NatPresto 1.00a 17 124.55 -2.65 +25.2 111.36 21.11 NektarTh ... 12 59.00 -.25 -1.2 97 .38 52.80 Neogen s ... 74 89.40 -7 .10 +45.0 189.00 2.10 Neovas grs ... ... 3.00 +.20 -95.0 5.14 .80 NeptWln g ... 10 4.34 +.52 +83.9 423.21 176.55 Netflix s ... cc 361.19 -3.37 +88.2 7 .85 1.30 NewAgeB n ... ... 6.15 +4.56 +183.4 47 .85 35.55 NJ Rscs s 1.09 17 46.65 -.46 +16.0 19.10 13.76 NewMedia 1.48 28 15.69 +.15 -6.5 108.40 67 .23 NewOriEd .40e 37 75.69 +6.18 -19.5 14.53 10.40 NY CmtyB .68 13 11.00 +.12 -15.5 6.54 5.35 NYMtgTr .80 8 6.31 +.02 +2.3 43.99 20.21 NewellRub .92f 6 21.84 +.14 -29.3 42.04 29.16 NewmtM .56 24 31.56 +1.18 -15.9 17 .29 12.24 NewsC p A .20 dd 12.81 +.37 -21.0 A-B-C 9.60 6.93 ADT Inc n ... ... 9.37 +.85 +19.8 14.11 9.86 AES Corp .52 11 13.96 +.41 +28.9 48.07 40.55 AFLAC s 1.04 15 48.04 +.83 ... 21.94 17 .84 AGNC Inv 2.16 5 18.90 +.01 -6.4 6.80 4.00 AK Steel ... 22 4.74 +.37 -16.3 39.80 30.13 AT&T Inc 2.00 7 33.78 +.18 -13.1 22.03 15.55 AV Homes ... 6 21.45 +.03 +28.8 69.01 51.37 AbbottLab 1.12 29 69.05 +.63 +21.0 125.86 83.19 AbbVie 3.84 17 92.26 -3.42 -4.6 29.69 11.62 AberFitc .80 12 20.41 +.24 +17 .1 41.20 12.77 AcadiaPh ... dd 20.17 +6.29 -33.0 30.35 16.75 AccelrDiag ... dd 22.55 +1.10 -13.9 6.15 3.20 Accuray ... dd 4.10 +.30 -4.7 82.03 57 .29 ActivsBliz .34f 46 80.29 -.98 +26.8 86.42 40.08 Adient n 1.10 ... 44.18 +1.12 -43.9 277 .61 143.95 AdobeSy ... 54 260.88 -13.81 +48.9 95.00 51.94 AdvEnId ... 15 54.07 +.38 -19.9 34.14 9.04 AMD ... cc 31.02 -1.70 +201.8 39.90 30.95 Aecom ... 12 33.03 +.59 -11.1 121.32 41.53 AeroViron ... 50 107 .16 -9.35 +90.8 206.66 149.69 Aetna 2.00 20 204.27 +1.52 +13.2 2.65 .83 AeviGeno ... dd 1.27 +.01 +5.8 75.00 60.42 Agilent .60 83 70.72 +1.87 +5.6 25.30 18.97 Aircastle 1.12 7 21.06 +.42 -10.0 2.91 1.39 AlaskCom ... 12 1.68 +.05 -37 .3 144.99 86.75 Albemarle 1.34f 17 105.42 +4.52 -17 .6 62.35 40.03 Alcoa Cp ... 22 43.79 +1.00 -18.7 146.98 102.10 Alexion lf ... 47 121.99 +3.79 +2.0 211.70 152.85 Alibaba ... 49 164.63 -.11 -4.5 30.25 21.02 AllegTch ... dd 28.66 +1.92 +18.7 181.45 117 .30 AllegiantT 2.80 10 129.05 +6.30 -16.6 227 .54 142.81 Allergan 2.88 12 191.31 +3.09 +17 .0 81.24 66.64 Allete 2.24 23 76.85 +1.04 +3.3 21.90 15.55 AllnceRes 2.08f 5 19.70 +.15 ... 31.23 23.80 AlliBern 2.57e 14 30.50 -.45 +21.8 45.52 36.84 AlliantEg s 1.34 22 43.23 -.60 +1.5 53.13 34.63 AllisonTrn .60 19 53.44 +1.61 +24.1 105.36 88.29 Allstate 1.84 15 101.82 +1.83 -2.8 153.99 74.50 AlnylamP ... dd 94.57 -2.57 -25.6 1273.89 909.70 Alphabet C ... 32 1166.09 -6.44 +11.4 1291.44 924.51 Alphabet A ... 35 1172.12 -5.86 +11.3 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.83 -.07 +0.4 82.45 62.80 Altaba ... cc 67 .93 +.18 -2.7 25.56 14.60 Altice n ... dd 19.16 +.16 +0.4 74.38 53.91 Altria 3.20 20 62.55 +.48 -12.4 2050.50 931.75 Amazon ... cc 1915.01 -55.18 +63.8 66.23 34.33 Ambarella ... cc 38.48 +.48 -34.5 7 .43 4.28 Ambev .05e 8 4.68 +.31 -27 .6 66.11 51.89 Ameren 1.83 23 64.42 -.99 +9.2 6.50 5.25 AFMulti .50 20 5.75 -.13 -5.0 19.91 14.85 AMovilL .17e 24 16.50 -.02 -3.8 59.08 35.64 AmAirlines .40 7 43.60 +3.86 -16.2 78.07 62.71 AEP 2.48 17 71.40 -1.20 -2.9 111.77 86.95 AmExp 1.40 16 110.90 +1.34 +11.7 65.55 49.57 AmIntlGrp 1.28 dd 54.67 +1.42 -8.2 61.66 47 .53 AmStsWtr 1.02 36 59.77 -1.63 +3.2 92.37 76.04 AmWtrWks 1.82 38 88.60 -.64 -3.2 48.37 39.01 Amerigas 3.80 33 40.13 +.24 -13.2 183.90 129.87 Ameriprise 3.60 12 149.99 +2.52 -11.5 106.27 71.90 AmeriBrgn 1.52 11 90.13 +4.29 -1.8 81.65 64.81 Ametek .56f 34 81.53 +.70 +12.5 205.25 163.31 Amgen 5.28 18 205.10 +4.52 +17 .9 97 .56 80.42 Amphenol .92 37 95.36 -1.47 +8.6 157 .65 89.58 Andeavor 2.36 24 154.73 -1.36 +35.3 12.00 7 .08 AnglogldA ... ... 8.81 +.77 -13.5 126.50 87 .32 ABInBev 3.19e 23 92.04 +2.75 -17 .5 12.58 9.95 Annaly 1.20e 12 10.29 +.05 -13.5 22.69 16.31 AnteroRes 1.00 40 19.08 +.47 +0.4 275.07 179.40 Anthem 3.00 17 272.52 +1.74 +21.1 6.20 4.55 Anworth .60 10 4.81 +.05 -11.6 49.59 33.60 Apache 1.00 29 45.96 +.50 +8.9 6.20 5.18 ApolloInv .60 ... 5.50 +.21 -2.8 229.67 149.16 Apple Inc 2.92 25 217 .66 -6.18 +28.6 62.40 37 .39 ApldMatl .80 11 39.63 +.53 -22.5 71.29 22.54 ApldOptoel ... 20 32.72 -1.47 -13.5 39.55 32.37 AquaAm .88f 28 37 .21 -.81 -5.1 51.45 28.50 ArcBest .32 16 46.55 -2.70 +30.2 31.17 16.47 Arconic .24 dd 22.88 +.19 -16.0 17 .58 15.03 AresCap 1.56f 9 17.33 ... +10.2 25.95 18.00 AresMgmt 1.05e 15 23.30 +1.75 +16.5 313.37 177 .92 AristaNetw ... 49 269.29 -1.96 +14.3 20.21 9.98 ArrayBio ... dd 15.30 +1.45 +19.5 87 .26 72.31 ArrowEl ... 11 77 .13 +.09 -4.1 86.63 63.86 Ashland 1.00f 48 85.67 +1.07 +20.3 39.76 31.99 AstraZen s 1.37e 9 37 .68 +.23 +8.6 40.97 20.07 AtHomGr n ... 45 33.04 +1.11 +8.7 95.22 76.46 ATMOS 1.94 17 94.01 -.11 +9.5 149.09 106.25 AutoData 2.76f 40 150.68 +3.22 +28.6 123.67 97 .02 AveryD 2.26 37 112.76 +3.70 -1.8 50.88 29.94 AvisBudg ... 12 33.92 -.12 -22.7 52.91 47 .50 Avista 1.49 28 50.46 -.75 -2.0 2.99 1.38 Avon ... 24 2.44 +.42 +13.5 39.75 22.00 B&G Foods 1.90 9 30.30 -1.40 -13.8 3.30 2.10 B2gold g ... 28 2.23 +.03 -28.1 49.06 39.76 BCE g 3.02 ... 40.59 +.68 -15.5 16.97 10.39 BGC Ptrs .72 dd 11.65 -.28 -22.9 47 .92 34.96 BHPBil plc 1.66e ... 44.04 +3.77 +9.3 47 .83 36.15 BP PLC 2.38 24 44.67 +1.41 +6.3 34.00 18.65 BP Pru 3.60e 6 33.10 +.05 +64.7 284.22 207 .74 Baidu ... 9 228.85 +8.82 -2.3 117 .79 70.23 Balchem .42f 51 116.06 +1.24 +44.0 45.21 34.71 BallCorp s .40 23 44.57 +.43 +17 .8 5.94 2.57 BallardPw ... dd 4.36 +.58 -1.1 11.98 6.50 BcoBrad s .06a ... 7 .23 +.56 -22.4 7 .57 4.82 BcoSantSA .21e ... 5.37 +.39 -17 .9 33.05 24.41 BkofAm .60f 16 31.03 +.66 +5.1 84.71 73.79 BkMont g 3.84e ... 83.81 +2.18 +4.7 58.99 49.39 BkNYMel 1.12f 13 53.39 +1.74 -0.9 66.78 55.85 BkNova g 3.28f 9 60.37 +2.51 -6.4 56.50 25.59 B iPVxST rs ... q 26.70 -.69 -4.4 8.00 4.10 BarnesNob .60 dd 5.75 +.25 -14.2 17 .14 9.53 BarrickG .12 58 10.47 +.36 -27 .6 27 .79 10.94 BauschHl ... 7 24.92 +2.57 +19.9 78.38 60.78 Baxter s .76 36 77 .37 -.32 +19.7 23.24 11.62 BeazerHm ... 13 11.20 -.83 -41.7 263.37 191.53 BectDck 3.00 cc 261.52 +.89 +22.2 28.94 16.52 BedBath .64 7 19.13 +1.06 -13.0 53.00 40.86 Bemis 1.24 20 48.38 -.95 +1.2 223.00 180.27 BerkH B ... 30 220.52 +4.15 +11.3 64.42 36.20 BigLots 1.20 11 41.18 -.41 -26.7 8.13 4.12 Biocryst ... dd 7 .28 +.24 +48.3 388.67 249.17 Biogen ... 21 345.41 +6.73 +8.4 69.79 50.49 BlkHillsCp 1.90 18 59.15 -.14 -1.6 14.55 9.46 BlackBerry ... dd 10.41 +.11 -6.8 42.25 32.81 BlkHlthSci 2.40 q 41.26 +.76 +13.0 15.84 13.02 BlkMuniast .65a q 13.04 -.12 -12.9 38.30 29.58 Blackstone 2.70e 14 39.49 +2.69 +23.3 374.48 248.91 Boeing 6.84 35 372.23 +12.43 +26.2 2228.99 1630.56 BookingHl ... 27 1956.74 +40.47 +12.6 58.22 42.06 BorgWarn .68 13 45.26 +.39 -11.4 329.95 150.58 BostBeer ... 37 297 .70 -21.50 +55.8 37 .92 24.54 BostonSci ... 29 37 .77 +.38 +52.4 40.44 24.53 BoydGm .24 23 34.36 +.79 -2.0 27 .34 16.26 BrigStrat .56 12 20.37 +.07 -19.7 54.14 29.94 Brinker 1.52 15 47 .98 -.71 +23.5 70.05 49.96 BrMySq 1.60 62 62.25 +1.56 +1.6 71.45 46.07 BritATob s 2.24e ... 47 .42 -.52 -29.2 285.68 197 .46 BroadcInc 7 .00 ... 248.10 +13.51 -3.4 11.63 6.28 Brookdale ... dd 9.70 +.32 ... 46.88 37 .27 BrkfInfra s 1.88 28 38.93 -.75 -13.1 24.96 18.13 BrkfldPrp 1.26 ... 20.92 +.87 -5.6 59.58 42.58 BrownFB s ... 29 50.28 +.40 ... 69.82 48.04 Brunswick .76 19 67 .64 -1.11 +22.5 59.67 32.03 Bu ckeye 5.05 11 36.02 -1.82 -27 .3 9.10 3.80 CBL Asc .80 2 4.36 +.19 -23.0 50.83 40.48 CMS Eng 1.43 30 49.33 -1.05 +4.3 15.65 10.09 CNH Indl .14e cc 12.61 +1.04 -5.9 76.24 48.26 CSX .88 11 73.99 +.51 +34.5 26.00 8.75 CVR Rfng 2.95e 16 18.55 -1.30 +12.1 84.00 60.14 CVS Health 2.00 14 79.59 +2.68 +9.8 29.57 21.48 CabotO&G .24 44 23.21 +1.29 -18.8 14.50 8.55 CaesarsEnt ... dd 10.80 +.15 -14.6 52.30 38.51 Cal-Maine 2.52e 23 49.55 -1.30 +11.5 13.73 10.60 CalaCvHi 1.20 q 13.19 -.45 +11.3 25.45 19.31 CalAmp ... 29 22.62 -.15 +5.6 46.15 35.25 CalifWtr .75 30 41.45 -1.05 -8.6 9.95 6.10 CalumetSp ... dd 6.55 +.10 -14.9 95.67 78.19 CamdenPT 3.08 25 94.91 +.37 +3.1 51.07 32.63 CampSp 1.40 14 40.05 -1.24 -16.8 100.01 85.47 CIBC g 4.49e 8 96.24 +2.23 -1.2 90.57 70.59 CdnNR gs 1.82f ... 88.68 +1.51 +7 .5 38.20 29.20 CdnNRs gs 1.34 ... 32.41 +.64 -9.3 55.69 40.68 CanopyGr n ... ... 49.78 +2.59 -3.4 106.50 79.69 CapOne 1.60 16 99.01 +1.02 -0.6 16.72 7 .18 CapSenL ... dd 9.22 +.27 -31.7 9.89 8.01 CapsteadM .64 12 8.10 -.11 -6.4 1.90 .59 CpstnTur rs ... dd .95 +.03 +23.0 75.75 48.14 CardnlHlth 1.90 dd 54.94 +2.84 -10.3 81.67 57 .05 CarMax ... 21 78.17 -2.35 +21.9 72.70 56.45 Carnival 2.00 16 67 .17 +3.22 +1.2 61.49 41.44 CarpTech .80f 46 59.18 +.95 +16.1 31.57 13.27 Carrizo ... 53 25.62 +2.01 +20.4 173.19 122.85 Caterpillar 3.44f 19 156.38 +11.48 -0.8 70.82 50.10 CedarF 3.56 14 52.45 -.73 -19.3 147 .17 74.13 Celgene ... 26 87 .72 +.55 -15.9 11.52 7 .09 CenovusE .20 7 9.35 +.49 +2.4 30.34 24.81 CenterPnt 1.11 20 28.03 -.89 -1.2 24.20 13.16 CntryLink 2.16 9 22.94 +.20 +37 .5 59.83 47 .00 ChemFinl 1.36f 18 56.61 +1.13 +5.9 58.08 38.49 Chemours n 1.00f 11 41.04 +.69 -18.0 5.60 2.53 ChesEng ... 7 4.44 +.44 +12.1 133.88 108.02 Chevron 4.48 54 121.13 +3.75 -3.2 10.90 7 .07 Chicos .34 11 8.35 -.20 -5.3 70.52 29.01 ChinaSoAir .64e ... 34.23 +3.93 -33.9 530.68 247 .52 Chipotle ... cc 467 .37 -24.19 +61.7 60.00 43.21 ChurchDwt s .87f ... 60.04 +.49 +19.7 227 .13 163.02 Cigna .04 19 202.23 +7 .12 -0.4 79.24 66.33 CinnFin 2.12 23 79.03 +1.26 +5.4 58.80 34.78 Cirrus ... 15 39.82 +.11 -23.2 48.06 32.26 Cisco 1.32 24 48.56 +1.16 +26.8 26.32 5.78 CgpVelICrd ... ... 5.88 -.56 -58.1 80.70 64.38 Citigroup 1.80f 13 74.15 +3.61 -0.3 116.82 75.19 CitrixSy s ... 31 110.36 -1.96 +25.4 4.05 1.31 CleanEngy ... dd 2.67 -.01 +31.5 20.75 15.55 ClearwEn C 1.28f 28 20.00 -.10 +5.8 12.46 5.60 ClevCliffs ... 8 12.16 +.65 +68.7 152.91 113.57 Clorox 3.84 25 152.47 +1.09 +2.5 48.62 41.45 CocaCola 1.56 88 46.58 +.59 +1.5 12.93 10.55 CohStQIR .96 q 12.38 -.07 -2.1 29.03 25.16 CohStSelPf 2.06 q 27 .14 -.63 -3.9 77 .91 61.28 ColgPalm 1.68 24 69.09 +1.10 -8.4 44.00 30.43 Comcast s .76 18 37 .90 +.94 -5.0 102.66 69.20 Comerica 2.40f 16 94.63 +1.44 +9.0 9.62 4.90 CmpTask .24 ... 5.40 +.07 +5.9 36.80 17 .11 Comtech .40 27 33.32 +.10 +50.6 39.43 32.90 ConAgra .85 18 37 .45 -.80 -0.6 69.80 48.86 ConnWtrSv 1.25 43 68.75 -.06 +19.8 76.15 46.17 ConocoPhil 1.14f 61 76.28 +2.78 +39.0 20.72 10.31 ConsolCom 1.55 ... 13.36 +.48 +9.6 89.70 71.12 ConEd 2.86 16 77 .89 -2.40 -8.3 236.62 197 .32 ConstellA 2.96f 17 216.94 +4.89 -5.1 69.91 35.75 ContlRescs ... 53 62.23 +1.86 +17 .5 13.45 2.70 CoolHl rs ... ... 19.00 +13.82 +164.4 40.78 22.58 CooperTire .42 37 30.05 -.15 -15.0 67 .08 32.27 Copart s ... 31 52.58 -12.25 +21.7 9.96 4.50 CorbusPhm ... dd 6.95 +2.00 -2.1 58.56 33.57 CorOnDem ... dd 56.43 -.81 +59.7 36.36 26.11 Corning .72 dd 35.92 +.65 +12.3 33.81 24.55 CorpOffP 1.10 16 30.17 -.26 +3.3 245.16 154.11 Costco 2.28 34 234.76 -.62 +26.1 21.68 10.73 Coty .50 ... 13.07 +1.16 -34.3 179.12 141.63 CrackerB 5.00 15 146.45 -3.60 -7 .8 40.55 22.15 CrestEq rs 2.40 dd 37 .50 -.65 +45.3 22.07 8.64 Crocs ... dd 21.52 +.10 +70.3 15.30 5.12 CronosGp n ... ... 12.51 +2.13 +64.2 62.27 40.09 CrownHold ... 20 48.71 +2.70 -13.4 56.46 35.95 Ctrip.com s ... 18 39.41 +1.37 -10.6 194.18 129.90 Cummins 4.56f 42 151.02 +7 .82 -14.5 22.30 11.35 CybrOpt ... cc 20.35 -.85 +35.7 18.87 14.05 CypSemi .44 27 15.97 +.39 +4.8D-E-F 11.57 9.71 DNP Selct .78 q 11.03 -.11 +2.1 116.74 94.25 DTE 3.53 19 109.07 -3.23 -0.4 124.00 77 .55 Darden 3.00 23 112.89 -6.16 +17 .6 12.09 7 .32 DeanFoods .36 54 7 .60 +.10 -34.3 175.26 118.88 Deere 2.76 26 152.81 +5.05 -2.4 60.50 47 .12 DeltaAir 1.40f 13 59.61 +1.68 +6.4 5.84 1.04 DenburyR ... dd 5.59 +.31 +152.9 31.42 6.98 Dermira ... dd 10.33 -.24 -62.9 46.54 29.83 DevonE .32 26 40.55 +.88 -2.1 151.30 129.99 Diageo 3.20e ... 141.25 +.82 -3.3 21.92 13.00 DiamOffsh .50 32 19.34 +1.79 +4.0 5.16 3.07 DianaShip ... dd 3.94 ... -3.2 23.50 3.55 Diebold .40 6 5.00 +.65 -69.4 14.70 9.21 DigiIntl ... 47 13.25 +.45 +38.7 125.10 96.56 DigitalRlt 4.04 58 120.92 -.97 +6.2 98.75 49.91 Dillards .40 9 78.01 +.57 +29.9 37 .96 10.56 DxGBull rs ... q 13.49 +1.63 -57 .4 20.82 6.40 DrGMBll rs .09e q 8.11 +1.05 -54.3 15.46 7 .80 DxSCBear rs ... q 8.24 +.14 -32.8 81.93 59.45 Discover 1.60f 15 79.99 +2.15 +4.0 117 .90 96.80 Disney 1.68 15 110.40 +1.14 +2.7 112.59 76.13 DollarGen 1.16 17 108.26 -.65 +16.4 116.65 79.17 DollarTree ... 12 85.07 +.50 -20.7 85.30 61.53 DomEngy 3.34 15 70.85 -1.01 -12.6 305.34 166.74 Dominos 2.20f 45 286.22 +6.17 +51.5 54.50 40.72 Domtar g 1.74 20 53.75 +.20 +8.5 59.22 43.35 Donaldson .76f 30 59.18 +.14 +20.9 77 .08 61.27 DowDuPnt 1.52 22 69.69 +1.11 -2.1 8.95 7 .42 DryStrt .52 q 7 .42 -.13 -14.1 43.50 24.78 Dropbox n ... ... 26.36 +.28 -7 .4 9.28 8.38 DufPUC .60 q 8.45 -.03 -4.5 91.78 71.96 DukeEngy 3.71f 17 79.82 -1.88 -5.1 29.71 24.30 DukeRlty .80 23 28.73 -.01 +5.6 46.99 32.86 eBay s ... 16 34.04 -.06 -9.8 131.60 92.38 EOG Rescs .88f dd 119.46 +1.64 +10.7 45.40 25.10 ETF M AlH ... ... 39.50 +3.73 +35.1 89.85 71.62 Eaton 2.64 20 88.50 +1.35 +12.0 17 .95 14.42 EV EEq2 1.05 q 17 .62 ... +15.8 9.84 8.02 EVTxMGlo .98 q 9.57 +.03 +2.0 159.40 125.74 Ecolab 1.64 34 159.40 +2.28 +18.8 83.38 57 .63 EdisonInt 2.42 16 68.36 +.03 +8.1 156.87 100.20 EdwLfSci s ... 51 153.68 +5.69 +36.3 36.01 32.05 ElancoAn n ... ... 34.10 ... -5.3 107 .84 73.69 EliLilly 2.25 dd 106.33 +.56 +25.9 116.90 80.71 EllieMae ... 65 93.43 -7 .05 +4.5 21.00 18.00 ElmiraSB .92b 17 20.40 +.20 +4.7 10.45 4.46 EmergeES 2.68m dd 4.62 -.31 -35.7 78.61 57 .47 EmersonEl 1.94 25 78.01 +.47 +11.9 16.34 8.89 EnbrdgEPt 1.40 13 11.60 +.27 -16.0 42.10 29.00 Enbridge 2.68 ... 34.43 +.54 -12.0 14.31 9.79 EnCana g .06 21 12.65 +.48 -5.1 19.34 12.80 EgyTrEq s 1.22 21 17 .66 +.19 +2.3 13.87 8.23 Enerpls g .12e 15 11.90 +.21 +21.6 20.00 13.80 EnLinkLLC 1.07 14 16.65 -.35 -5.4 22.98 17 .65 Ennis Inc .90f 16 20.60 -.45 -0.7 8.00 4.10 ENSCO .04 dd 7 .95 +.45 +34.5 87 .85 71.95 Entergy 3.56 36 82.57 -1.19 +1.4 30.05 23.10 EntProdPt 1.72f 21 29.10 -.13 +9.8 59.28 47 .06 Evergy 1.60 25 55.87 -1.89 +5.8 66.15 52.76 EversrceE 2.02 20 62.16 -.86 -1.6 1.74 .76 EvineLive ... ... 1.09 -.19 -22.1 80.35 37 .36 ExactSci h ... dd 76.28 +.01 +45.2 12.09 8.51 ExantasCap .20 dd 11.11 -.36 +18.6 32.50 15.81 Exelixis ... 21 16.76 -.21 -44.9 45.05 35.57 Exelon 1.38f 12 43.65 -.43 +10.8 154.24 98.52 Expedia h 1.28f 61 133.73 +3.99 +11.7 96.45 55.80 ExpScripts ... 12 94.58 +2.76 +26.7 89.30 72.16 ExxonMbl 3.28 18 85.17 +2.25 +1.8 14.92 12.44 FNBCp PA .48 13 13.33 +.06 -3.5 218.62 149.02 Facebook ... 31 162.93 +.61 -7 .7 Farfetch n ... ... 28.45 ... ... 61.14 42.51 Fastenal 1.60f 26 58.90 +1.14 +7 .7 274.66 214.11 FedExCp 2.60 11 247 .32 -8.12 -0.9 26.76 12.84 FedNatHld .32 22 25.13 +.56 +51.7 134.52 106.41 FedRlty 4.08f 22 127 .87 -1.74 -3.7 149.85 103.65 Ferrari n ... ... 137 .47 +5.33 +31.1 5.67 2.70 Ferrellgs .40 dd 2.85 -.05 -33.4 24.95 15.33 FiatChrys ... ... 18.29 +.79 +2.5 42.52 33.71 FidlNatFn 1.28f 16 39.64 -.83 +1.0 16.94 12.63 FidusInvst 1.56a 9q 14.75 +.13 -2.8 34.67 26.55 FifthThird .72 8 29.50 +.48 -2.8 19.36 13.40 FireEye ... dd 16.82 +.14 +18.5 9.15 4.48 FstBcpPR ... 31 9.17 +.63 +79.8 26.62 14.73 FstData n ... 13 25.36 -.88 +51.8 81.72 45.26 FstSolar ... 30 49.98 +1.77 -26.0 38.37 29.34 FirstEngy 1.44 8 36.90 -.93 +20.5 7 .79 4.51 Fitbit n ... dd 5.94 +.43 +4.0 22.00 18.93 FlrtyTotR 1.63 q 19.00 -.15 -12.1 22.82 17 .71 FlowrsFds .72 21 19.35 -.96 +0.2 62.09 40.11 Fluor .84 44 59.43 +1.59 +15.1 59.40 28.42 FootLockr 1.38 28 48.29 +1.70 +3.0 13.48 9.22 FordM .60a 5 9.85 +.40 -21.1 87 .86 69.03 Fortive n .28 ... 86.98 ... +20.2 73.62 52.52 FBHmSec .80 19 55.22 -.04 -19.3 45.96 29.95 FrankRes .92 11 32.82 +.90 -24.3 20.25 12.18 FrptMcM .20 9 14.61 +.92 -22.9 13.12 4.52 Frontr rs 2.40 ... 6.47 +.68 -4.3G-H-I 174.50 96.42 GW Pharm ... dd 164.98 +23.80 +25.0 24.97 21.44 GabDvInc 1.32 q 24.23 +.44 +3.5 10.09 8.42 GabMultT .88e q 9.25 +.29 +0.5 7 .20 5.68 GabUtil .60 q 5.83 -.04 -17 .9 37 .98 32.51 Gam&Lsr n 2.52 19 34.56 -.10 -6.6 35.68 25.36 Gap .97 12 27 .80 +.02 -17 .8 70.10 51.62 Garmin 2.12 23 70.04 +1.32 +17 .6 37 .11 32.20 GAInv 1.15e q 37 .26 +.74 +8.3 230.00 184.21 GenDynam 3.72 22 204.66 +4.15 +0.6 25.21 11.94 GenElec .48 dd 12.17 -.51 -30.4 60.69 41.01 GenMills 1.96 10 44.46 -3.29 -25.0 46.76 33.44 GenMotors 1.52 dd 35.32 +.69 -13.8 27 .27 18.42 GenesisEn 2.88f cc 24.21 -.79 +8.3 25.41 18.51 Gentex .44 14 22.50 -.41 +7 .4 107 .75 84.71 GenuPrt 2.88 22 101.14 -.76 +6.5 4.92 2.66 Genworth ... 3 4.26 -.18 +37 .0 5.32 2.89 Gerdau .02e ... 4.21 +.54 +13.2 6.99 1.74 GeronCp ... dd 5.46 ... +203.3 89.54 64.27 GileadSci 2.28 9 75.51 +2.13 +5.4 42.36 34.52 GlaxoSKln 2.89e ... 40.30 +1.29 +13.6 57 .55 28.36 GlobusMed ... 45 54.10 +.85 +31.6 84.67 42.54 GoDaddy n ... cc 80.40 -3.38 +59.9 4.54 2.20 GoldFLtd .02e ... 2.44 +.08 -43.3 15.55 9.89 Goldcrp g .24 15 10.60 +.37 -17 .0 275.31 218.89 GoldmanS 3.20f 19 235.34 +6.10 -7 .6 36.07 20.75 Goodyear .56 8 24.57 +.93 -24.0 11.89 4.42 GoPro ... dd 6.46 +.25 -14.7 19.60 10.97 GovPrpIT 1.72 19 11.70 -5.19 -36.9 77 .37 58.48 vjGrace .96 22 73.96 +2.34 +5.5 16.74 13.09 GraphPkg .30 15 14.69 +.25 -4.9 65.60 47 .97 Greif A 1.76f 17 58.55 +1.26 -3.4 46.50 33.95 Griffin .40f ... 39.14 +1.52 +6.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.25% (wkly)s 4-wk. 3.70%s YTD 8.19%VNasdaq-0.29% (wkly)s 4-wk. 0.52%s YTD 15.70%US&P 5000.85% (wkly)s 4-wk. 1.91%s YTD 9.58%VS&P mid-cap-0.25% (wkly)s 4-wk. 0.31%s YTD 7.41%VRussell 200 0 -0.55% (wkly)t 4-wk. -0.77%s YTD 11.51% 175.65 144.70 NextEraEn 4.44 13 170.76 -2.89 +9.3 28.11 22.44 NiSource s .78 32 25.55 +.76 -0.5 85.87 50.35 NikeB s .80 74 85.55 +2.06 +36.8 6.84 3.39 NobleCorp .08 dd 6.84 +.79 +51.3 6.41 4.51 NokiaCp .19e ... 5.59 +.09 +20.0 5.84 1.82 NordicAm .23e dd 2.20 +.20 -10.6 186.91 125.59 NorflkSo 3.20f 28 184.24 +4.84 +27 .1 3.80 .63 NthnO&G ... 46 3.69 +.21 +80.0 360.88 264.81 NorthropG 4.80 32 306.69 -.65 -0.1 18.56 15.34 NwstBcsh .68 19 18.05 -.15 +7 .9 70.33 51.50 NwstNG 1.88 dd 69.50 +1.05 +16.5 94.19 72.30 Novartis 2.75e 17 85.46 +.24 +1.8 2.75 .96 Novavax ... dd 1.60 +.18 +29.0 58.37 44.28 NovoNord .96e ... 47 .66 -.31 -11.2 88.68 59.31 NuSkin 1.47 40 84.41 +.80 +23.7 70.48 53.34 Nucor 1.52 12 64.38 +1.80 +1.3 64.87 21.63 Nutanix n ... ... 46.45 -6.05 +31.7 14.45 12.75 NuvDivA .85a q 12.76 -.27 -9.2 18.59 14.87 Nv AMT-Fr .78a q 14.84 -.21 -14.0 10.69 9.20 NvPfdInco .80 q 9.20 -.08 -11.0 14.57 13.00 NuvEqtP 1.00 q 14.40 +.13 +1.1 285.22 170.16 Nvidia .60 50 263.45 -12.98 +36.1 28.75 22.70 NxStageMd ... dd 28.17 -.08 +16.3 37 .74 29.59 OGE Engy 1.33 19 36.69 -.70 +11.5 5.91 4.17 OaktrSpL .38 dd 4.99 -.03 +2.0 9.06 7 .03 OaktStInco .62f 11 8.61 +.11 +2.5 13.90 7 .31 OasisPet ... dd 12.97 +.69 +54.2 87 .67 61.09 OcciPet 3.12f 61 79.60 +2.02 +8.1 30.90 24.81 OceanFst .60 17 28.30 -.28 +7 .8 4.65 2.00 OfficeDpt .10 9 3.31 +.03 -6.5 20.95 16.25 OldNBcp .52 27 20.20 -.30 +15.8 22.95 19.33 OldRepub .78 20 22.95 +.13 +7 .3 38.84 27 .17 Olin .80 8 27 .61 -1.31 -22.4 33.51 24.90 OmegaHlt 2.64 12 32.77 -.30 +19.0 27 .10 17 .21 OnSmcnd ... 10 19.15 -.72 -8.5 71.99 49.65 ONEOK 3.30f 50 69.11 +2.72 +29.3 7 .24 2.66 OpkoHlth ... dd 4.32 +.42 -11.8 53.48 42.57 Oracle .76 55 51.10 +1.85 +8.1 65.75 40.35 Orbotch ... 21 61.05 -.10 +21.5 2.28 .91 Organovo ... dd 1.14 -.06 -14.9 61.98 47 .16 OrthoMed ... 72 54.19 +.38 -0.9 100.26 66.77 OshkoshCp .96 17 76.00 +3.05 -16.4 49.75 39.00 OtterTail 1.34 24 48.15 -.45 +8.3 29.85 14.07 OwensMin 1.04 11 17 .16 +.85 -9.1P-Q-R 70.33 37 .30 PG&E Cp 2.12f 7 46.79 -.18 +4.4 26.40 13.05 PGT Inc ... 28 21.65 -.35 +28.5 163.59 128.55 PNC 3.80f 13 144.01 +3.61 -0.2 46.00 33.75 PNM Res 1.06 19 39.40 -.30 -2.6 93.12 63.79 POSCO ... ... 67 .76 +2.06 -13.3 122.07 100.36 PPG s 1.92f 21 115.98 +3.81 -0.7 39.41 25.30 PPL Corp 1.64 13 29.68 -.48 -4.1 79.69 59.82 Paccar 1.12 12 72.20 +1.86 +1.6 239.50 135.85 PaloAltNet ... dd 229.52 -5.10 +58.4 10.07 4.09 Pandora ... dd 9.09 -.48 +88.6 21.60 2.96 ParkDrl rs ... ... 3.27 +.26 ... 212.80 152.47 ParkerHan 3.04 23 190.58 +3.43 -4.5 74.92 57 .66 Paychex 2.24 30 75.25 +.87 +10.5 93.70 62.37 PayPal n ... 58 90.62 -.16 +23.1 36.99 29.28 Pembina g 1.56 25 33.78 +.78 -6.6 36.90 22.20 PnnNtGm ... 34 32.42 +.03 +3.5 7 .84 6.29 PennantPk .72 9 7 .58 +.04 +9.7 4.75 1.60 Penney ... 34 2.02 +.13 -36.1 54.83 41.74 Penske 1.40f 12 50.35 -2.99 +5.2 74.84 41.00 Pentair .70 14 44.88 +.81 -36.4 20.26 16.95 PeopUtdF .70 15 17 .94 +.10 -4.1 122.51 95.94 PepsiCo 3.71 36 114.91 +.34 -4.2 96.87 67 .51 PerkElm .28 37 96.61 +.87 +32.1 95.93 67 .53 Perrigo .76 dd 73.56 -.13 -15.6 14.98 7 .55 PetrbrsA ... ... 9.97 +.95 +1.4 17 .20 9.02 Petrobras ... ... 11.50 +.91 +11.8 43.88 33.20 Pfizer 1.36 18 44.06 +1.10 +21.6 116.19 76.21 PhilipMor 4.56 20 83.75 +4.42 -20.7 46.27 35.47 PhilipsNV .88e ... 45.85 +.10 +21.3 123.97 87 .50 Phillips66 3.20f 25 111.66 -1.94 +10.4 10.89 10.00 PimIncStr2 .96 q 10.55 -.08 +1.2 30.48 17 .20 Pinduodou n ... ... 25.60 -.74 -4.1 92.42 73.41 PinWst 2.78 18 80.22 -.13 -5.8 213.40 135.31 PioNtrl .32 cc 172.52 +2.09 -0.2 14.80 6.88 PitnyBw .75 5 7 .48 +.27 -33.1 27 .70 18.38 PlainsAAP 1.95 39 24.83 -.37 +20.3 137 .66 101.06 Polaris 2.40 28 106.85 -2.11 -13.8 47 .48 37 .20 PolyOne .70 20 45.17 +1.89 +3.8 168.54 133.84 Praxair 3.30 38 166.50 +9.51 +7 .6 75.59 52.31 PrinFncl 2.12f 12 59.54 +2.60 -15.6 63.45 34.95 ProAssur 1.24a 25 47 .90 -1.50 -16.2 73.36 35.55 PrUltPQ s ... q 68.53 -.48 +48.2 30.18 7 .60 PUVixST rs ... q 7 .99 +.33 -21.7 94.67 70.73 ProctGam 2.87 22 85.82 +2.21 -6.6 28.74 10.96 PShtQQQ rs ... q 11.65 +.05 -45.8 7 .60 5.51 ProspctCap .72 9 7 .38 -.05 +9.5 127 .14 92.05 Prudentl 3.60 11 104.68 +4.82 -9.0 54.50 45.05 PSEG 1.80 18 52.14 -1.13 +1.2 234.90 180.48 PubStrg 6.80 22 204.23 -2.35 -2.3 35.21 25.49 PulteGrp .36 15 26.26 -.67 -21.0 7 .72 6.89 PMMI .44 q 7 .03 +.06 -5.1 13.77 7 .04 QEP Res .08 32 11.09 +.53 +15.9 76.50 48.56 Qualcom 2.48 dd 73.70 -1.39 +15.1 116.49 90.10 QstDiag 2.00 20 107 .61 -.58 +9.3 20.39 9.01 Qutoutiao n ... ... 8.56 -7 .41 -46.4 147 .79 83.26 RLauren 2.50 20 136.57 +4.83 +31.7 20.65 11.93 RangeRs .08 19 17 .49 +1.77 +2.5 49.80 30.75 RavenInds .52 1 46.60 -1.45 +35.7 102.17 79.94 RJamesFn .88f 20 95.13 +2.57 +6.8 39.73 28.25 Rayonier 1.08 36 33.71 -.84 +6.6 229.75 179.30 Raytheon 3.47 29 203.46 +.30 +8.8 35.00 19.57 Realogy .27p 12 20.59 -.03 -22.3 59.99 47 .25 RltyInco 2.53 32 56.99 -.67 -0.1 17 .50 14.29 RedwdTr 1.20 12 16.37 -.05 +10.5 477 .00 281.89 Regenrn ... 27 390.28 -1.89 +3.8 20.21 13.77 RegionsFn .56f 17 19.44 +.47 +12.5 97 .41 72.32 RelStlAl 2.00 19 86.29 +.82 +0.6 58.99 29.56 Replgn ... cc 55.24 -3.73 +52.3 68.89 53.09 RestBrnds 1.80 19 59.00 +.71 -4.0 20.14 16.18 RetailOpp .78 55 18.60 -.20 -6.8 2.80 1.23 RiteAid ... 1 1.25 -.04 -36.5 210.72 155.81 RockwlAut 3.68 29 196.47 +4.87 +0.1 141.99 129.70 RockColl 1.32 22 141.98 +.49 +4.7 184.00 105.60 Rogers ... 42 149.14 +1.68 -7 .9 74.25 15.75 Roku n ... dd 72.45 +1.33 +39.9 312.65 236.99 Roper 1.65 33 306.05 -4.78 +18.2 17 .54 10.94 Rowan .40 32 18.02 +2.13 +15.1 87.10 73.92 RoyalBk g 3.92f ... 80.59 +1.51 -1.3 135.65 101.20 RylCarb 2.80f 17 131.47 +2.88 +10.2 76.99 58.94 RoyDShllB 3.76 cc 69.54 +3.02 +1.8 73.86 57 .28 RoyDShllA 3.76 cc 67 .28 +2.80 +0.9 90.26 65.65 Ryder 2.16f 18 74.01 -4.28 -12.1S-T-U 47 .77 36.77 S&T Bcp 1.00 20 45.61 -.02 +14.6 59.65 33.61 SCANA .50 8 34.86 -.61 -12.4 106.54 89.46 SLGreen 3.25 36 100.26 +.04 -0.7 32.09 15.51 SM Energy .10 dd 31.54 +.05 +42.8 129.52 111.06 SpdrGold ... q 113.49 +.47 -8.2 293.94 248.08 S&P500ETF 4.13e q 291.99 +1.11 +9.4 37 .35 35.26 SpdrLehHY 2.30 q 35.98 -.04 -2.0 66.04 52.59 SpdrS&P RB .74e q 62.27 +.25 +5.8 52.96 38.69 SpdrRetl s .49e q 51.35 -.43 +13.7 45.45 30.98 SpdrOGEx .73e q 42.49 +1.16 +14.3 26.43 17 .43 STMicro .40 21 18.82 +.40 -13.8 50.00 38.75 SabnR 2.34e 19 40.90 -1.15 -8.3 87 .05 55.16 Saia Inc ... 38 77 .25 -4.15 +9.2 20.00 16.20 StJoe ... 52 17 .15 +.45 -5.0 158.79 92.11 Salesforce ... cc 155.52 -1.97 +52.1 20.50 13.72 SallyBty ... 12 18.36 +.50 -2.1 10.54 4.50 SJuanB .65e 11 5.00 -.30 -39.3 50.65 37 .43 Sanofi 1.58e ... 43.55 -.26 +1.3 80.35 59.25 Schlmbrg 2.00 37 61.13 -.10 -9.3 60.22 40.30 Schwab .52f 26 51.84 +.68 +0.9 62.70 31.70 SeagateT 2.52 13 49.28 +1.62 +17 .8 7 .87 1.07 SearsHldgs ... dd 1.27 +.02 -64.5 10.72 5.50 Seaspan .50 12 8.06 -1.11 +19.4 127 .22 100.49 SempraEn 3.58 18 115.21 -2.62 +7 .8 20.16 14.86 SenHous 1.56 11 17 .90 -.75 -6.5 479.46 338.45 Sherwin 3.44 36 469.96 +1.98 +14.6 15.98 13.50 ShipFin 1.40 12 13.80 ... -11.0 5.44 2.02 SibanyeG .14r ... 2.52 +.08 -48.1 186.03 145.78 SimonProp 8.00f 24 180.48 -2.02 +5.1 7 .70 5.17 SiriusXM .04 39 6.98 -.15 +30.2 117 .65 83.05 SkywksSol 1.52f 19 92.17 +4.44 -2.9 27 .69 19.49 SmartFn rs ... 20 24.00 -.02 +10.6 133.38 96.13 Smucker 3.40f 13 110.16 -.92 -11.3 21.22 8.67 SnapInc A n ... dd 9.14 -.15 -37 .4 188.59 141.63 SnapOn 3.28 18 188.46 +2.04 +8.1 143.20 57 .60 SodaStrm ... 50 143.00 +.13 +103.3 22.55 19.70 SolarCap 1.64 12 21.59 -.15 +6.8 58.69 46.55 SonocoP 1.64f 23 56.73 -1.65 +6.8 59.94 36.25 SonyCp ... ... 57 .00 -2.44 +26.8 42.97 39.00 SourcC 1.00 q 40.53 +.40 -0.6 36.01 25.96 SoJerInd s 1.12 dd 36.00 +.64 +15.3 53.51 42.38 SouthnCo 2.40 21 44.01 +.11 -8.5 66.99 49.93 SwstAirl .64 11 63.77 +1.34 -2.6 6.72 3.42 SwstnEngy ... 7 5.75 +.78 +3.0 8.55 4.81 Sprint ... 4 6.39 +.04 +8.5 92.92 27 .21 Square n ... ... 85.30 -5.52 +146.0 64.17 55.21 SP Matls .98e q 60.56 +1.15 ... 94.57 78.74 SP HlthC 1.01e q 94.27 +.74 +14.0 58.95 48.76 SP CnSt 1.28e q 55.02 +.26 -3.3 117 .97 88.91 SP Consum 1.12e q 116.92 ... +18.5 79.42 64.45 SP Engy 2.04e q 75.10 +.84 +3.9 30.33 24.84 SPDR Fncl .46e q 28.74 +.51 +3.0 80.96 69.48 SP Inds 1.12e q 80.00 +.93 +5.7 76.03 57 .57 SP Tech .78e q 74.61 -.33 +16.7 57 .23 47 .37 SP Util 1.55e q 53.06 -1.24 +0.7 176.62 130.56 StanBlkDk 2.64f 21 154.36 +6.02 -9.0 11.35 8.74 StarGas .47f 15 9.80 +.12 -8.8 61.94 47 .37 Starbucks s 1.44f 26 57 .45 +2.70 ... 114.27 82.43 StateStr 1.68 15 88.77 +1.48 -9.1 52.10 32.36 StlDynam .75 13 45.60 -1.22 +5.7 4.04 .48 SteinMart s .30 dd 2.16 +.07 +86.2 52.45 14.48 StitchFix n ... ... 40.44 -8.89 +56.6 179.84 138.94 Stryker 1.88 30 174.50 +4.00 +12.7 27 .05 21.85 SubPpne 2.40 33 23.30 +.15 -3.8 103.74 80.12 SunCmts 2.84 cc 102.19 +.26 +10.1 70.83 45.44 SunHydrl .36 51 57 .96 +4.50 -10.4 75.08 55.04 SunTrst 2.00f 13 70.86 +2.27 +9.7 28.85 18.00 SupGpCos s .40f 17 19.50 +.70 -27 .0 34.20 17 .81 Symantec lf .30 10 20.90 +.87 -25.5 40.59 28.64 Synchrony .84f 12 33.47 +.88 -13.3 57 .40 43.13 SynovusFn 1.00 17 47 .65 -.17 -0.6 75.98 52.30 Sysco 1.44 29 72.97 -.57 +20.2 47 .63 24.86 TAL Educ s ... cc 26.98 +1.51 -9.2 57 .08 22.64 TC PpLn 2.60 10 31.75 -2.59 -40.2 111.91 66.44 TJX 1.56 23 109.71 +.94 +43.5 5.86 2.55 TahoeRes .24 ... 2.86 +.18 -40.3 46.57 35.35 TaiwSemi .73e 20 44.06 -.35 +11.1 52.55 2.14 TandmD rs ... dd 43.62 -4.01 +1748.3 55.50 38.70 Tapestry 1.35 31 50.20 +.26 +13.5 66.61 44.78 Taubmn 2.62f 21 60.79 -.19 -7 .1 108.62 70.70 TechData h ... 24 74.51 -.19 -23.9 79.64 27 .35 Teladoc n ... ... 78.10 +.80 +124.1 65.59 41.26 Tenneco 1.00 7 45.49 +2.58 -22.3 44.27 31.77 Teradata ... 23 38.72 -1.14 +0.7 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 299.10 +3.90 -3.9 25.96 10.85 TevaPhrm .73e 11 24.36 +1.51 +28.5 120.75 84.48 TexInst 3.08f 28 110.05 +4.69 +5.4 75.24 47 .51 TexRdhse 1.00 32 70.57 -1.51 +34.0 26.50 13.44 Textainer .96 57 13.65 -.20 -36.5 72.76 51.07 Textron .08 39 71.82 +1.25 +26.9 244.37 181.51 ThermoFis .68 30 243.49 +1.51 +28.2 21.78 7 .92 3D Sys ... dd 18.85 +.36 +118.2 259.77 190.57 3M Co 5.44 30 216.33 +8.45 -8.1 141.64 86.15 Tiffany 2.20 35 126.62 -2.07 +21.8 300.00 20.10 Tilray n ... ... 123.00 +13.95 +449.4 55.65 41.85 Timken 1.12 20 52.10 +4.00 +6.0 93.60 77 .06 Torchmark .64 7 88.89 +2.05 -2.0 75.46 54.66 TorDBk gs 2.68 ... 61.62 +1.08 +5.2 65.69 52.95 Total SA 2.71e ... 63.33 +1.43 +14.6 140.99 117 .38 Toyota ... ... 124.72 +2.44 -1.9 6.77 1.15 TransEntx ... dd 6.47 +.62 +235.2 14.34 8.70 Transocn ... dd 13.54 +1.79 +26.8 150.55 119.90 Travelers 3.08f 18 134.44 +4.43 -0.9 28.32 25.15 TriContl 1.02e q 27 .93 +.24 +3.7 52.95 48.56 TriCntl pf 2.50 ... 50.65 +.24 +0.5 60.15 32.73 TriNetGrp ... 34 52.70 -2.26 +18.9 39.19 29.50 Trinity .52 8 37 .17 +1.34 -0.8 29.85 20.75 TrueBlue ... 15 24.95 -2.25 -9.3 9.70 8.03 TrstNY .27f 16 8.65 -.15 -6.0 66.26 31.08 Tuppwre 2.72 dd 34.55 +2.55 -44.9 3.59 2.12 TurqHillRs ... 20 2.20 +.06 -35.9 50.15 24.81 21stCFoxA .36 20 44.33 -.48 +28.4 49.65 24.30 21stCFoxB .36 19 43.89 -.53 +28.6 47 .79 16.57 Twitter ... dd 28.50 -1.62 +18.7 98.58 51.54 2U ... dd 76.34 -7 .20 +18.3 40.67 32.88 UDR 1.29 25 40.80 +.60 +5.9 55.94 42.51 UGI Corp 1.04 12 54.43 -.75 +15.9 34.59 12.75 UltraClean ... 6 13.66 -.03 -40.8 24.70 11.40 UndrArm s ... 35 20.57 +1.61 +42.6 193.05 143.65 UniFirst .45f 23 175.95 -10.45 +6.7 61.62 51.56 UnilevNV 1.43e ... 56.51 +.34 +0.3 165.11 108.71 UnionPac 3.20f 11 164.99 +7 .58 +23.0 28.68 16.17 Unit ... 15 26.98 -.17 +22.6 135.53 101.45 UPS B 3.64 20 118.49 -1.90 -0.6 190.74 128.09 UtdRentals ... 9 169.04 +.09 -1.7 58.50 48.49 US Bancrp 1.20 14 55.14 +1.00 +2.9 15.25 9.92 US OilFd ... q 14.96 +.46 +24.6 47 .64 23.16 USSteel .20 17 29.13 +.23 -17 .2 142.61 112.65 UtdTech 2.80 25 142.08 +4.28 +11.4 271.16 186.00 UtdhlthGp 3.60 24 266.67 +1.36 +21.0 23.42 13.81 UnitGrp 2.40 53 20.85 +.51 +17 .2 71.60 45.95 UnvslCp 3.00f 9 67 .25 +3.25 +28.1 58.73 34.57 UnumGrp 1.04f 2 40.51 +3.61 -26.2 2.00 .96 UraniumEn ... dd 1.71 -.04 -3.4V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 49 92.24 +1.07 +24.6 21.81 17 .58 VICI Pr n .71e ... 21.43 +.16 +2.6 15.24 9.53 Vale SA .29e 15 15.06 +1.81 +23.1 13.38 10.84 VlyNBcp .44 21 12.02 +.17 +7 .1 24.86 17 .28 VanEGold .06e q 18.78 +.80 -19.2 24.33 19.12 VnEkRus .01e q 21.12 +.94 -0.4 29.87 22.73 VEckOilSvc .47e q 25.04 +.83 -3.9 36.08 25.91 VanE JrGld ... q 28.08 +1.27 -17 .7 86.14 72.05 VangREIT 3.08e q 82.78 -.36 -0.2 112.18 93.82 VangDivAp 1.82e q 112.45 +1.52 +10.2 78.12 69.99 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.47 VangEmg 1.10e q 41.80 +1.06 -9.0 47 .89 41.57 VangFTSE 1.10e q 43.82 +1.11 -2.3 71.74 58.00 Vectren 1.80 28 71.55 +.30 +10.0 69.50 46.55 Ventas 3.16 16 56.19 -1.67 -6.4 8.71 6.52 Vereit .55 cc 7 .47 -.14 -4.1 164.19 102.84 Verisign ... 42 159.81 -3.84 +39.6 55.42 43.97 VerizonCm 2.41f 7 54.42 -.13 +2.8 62.50 49.20 ViadCorp .40 30 59.90 -1.55 +8.1 11.55 8.34 Viavi ... 33 11.25 -.01 +28.7 24.00 1.18 VikingTh n ... dd 18.20 +7 .62 +348.3 19.14 5.74 Vipshop ... 6 6.55 +.34 -44.1 149.49 102.75 Visa s .84 50 150.05 +2.21 +31.6 26.50 17 .15 VishayInt .34 cc 21.50 -.05 +3.6 24.81 17 .10 VistraEn n ... ... 23.84 +.49 +30.1 165.00 107 .12 VMware ... 41 152.09 -10.56 +21.4 32.75 21.13 Vodafone 1.82e ... 22.81 +.58 -28.5 141.20 106.10 VulcanM 1.12 25 115.55 +4.35 -10.0 184.25 106.55 WD 40 2.16 42 172.20 -4.15 +45.9 70.09 58.48 WEC Engy 2.21 21 67 .24 -1.56 +1.2 72.41 59.23 WP Carey 4.10f 18 65.77 +.38 -4.5 19.78 9.90 WPX Engy ... dd 18.44 +.58 +31.1 109.98 77 .50 WalMart 2.08f 23 95.90 +1.31 -2.9 83.62 59.07 WalgBoots 1.76f 15 73.00 +2.72 +0.5 31.65 11.22 WarrMet n .20 ... 25.97 -.51 +31.7 33.75 24.92 WREIT 1.20 30 30.92 +.16 -0.6 92.85 75.86 WsteMInc 1.85 20 91.42 -.61 +5.9 220.20 177 .58 Waters ... 30 196.76 +.59 +1.8 4.72 2.07 WeathfIntl ... dd 2.63 +.15 -36.9 69.63 48.04 WebsterFn 1.32 20 61.62 -.89 +9.7 105.73 40.93 WtWatch ... 48 69.76 -3.62 +57 .5 33.83 25.67 WeinRlt 1.58 10 29.84 +.34 -9.2 66.31 50.26 WellsFargo 1.72f 13 54.99 +.26 -9.4 74.71 49.58 Welltower 1.68e 15 65.50 -.91 +2.7 18.68 13.57 Wendys Co .34 19 17 .17 -.40 +4.6 12.10 11.20 WAstInfSc .38 q 11.28 -.09 -4.3 106.96 53.61 WDigital 2.00 7 60.72 +3.76 -23.7 22.21 18.38 WstnUnion .76 10 19.03 +.30 +0.1 26.38 19.45 WestpacBk 1.52e ... 20.47 +.59 -16.0 71.55 52.78 WestRck 1.72 17 56.33 +.51 -10.9 38.39 32.93 Weyerhsr 1.36 29 33.01 -1.05 -6.4 190.73 121.12 Whrlpl 4.60 dd 123.75 +.54 -26.6 33.67 24.00 WmsCos 1.36 11 27 .88 -.21 -8.6 37 .56 32.65 WT MCD s ... q 37 .37 -.08 +5.9 89.30 68.56 Woodward .57 30 81.40 -1.77 +6.3 37 .01 19.79 WorldFuel .24 13 28.43 +.72 +1.0 90.77 21.22 WldW Ent .48 cc 90.10 +1.70 +194.6 52.66 39.52 Worthgtn .92f 15 46.05 +1.79 +4.5 203.63 126.96 Wynn 3.00 38 136.73 +1.45 -18.9 52.22 41.51 XcelEngy 1.52 21 47 .49 -.91 -1.3 37 .42 23.52 Xerox rs 1.00 35 28.00 -.07 -3.9 79.50 62.27 Xilinx 1.44 40 78.73 +1.16 +16.8 17 .61 8.07 YRC Wwde ... dd 9.37 -.41 -34.8 3.80 2.30 Yamana g .02 dd 2.49 +.05 -20.2 39.00 27 .45 YorkWater .67 29 30.00 ... -11.5 89.35 72.61 YumBrnds 1.44 32 89.53 +1.39 +9.7 23.70 10.90 Zagg ... 16 15.65 -.25 -15.2 72.23 27 .09 Zendesk ... dd 67 .31 -4.63 +98.9 131.34 104.28 ZimmerBio .96 18 131.43 +1.36 +8.9 93.67 62.79 Zoetis .50 41 89.83 +.82 +24.7 4.57 3.20 Zynga ... 65 3.92 -.10 -2.0 2 0 1 8 0 9 2 2 w i r e 0 4 p d f 1 2 2 S e p 1 8 0 0 : 4 8 : 2 3

PAGE 50

The Sun | Saturday, September 22, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Diabetes. We know many of you get anxious about it because it can lead to heart attack, blindness, gastrointestinal problems, depression, kidney dysfunction and chronic neuropathy. We know you wish you didn't have to deal with it. That may be why almost half of you fail to meet your blood sugar control goals, which could help you dodge those complications. But Type 2 diabetes is a reality for 31 million U.S. citizens (over 7.2 million are not yet diagnosed!). There also are 84 million folks with prediabetes (which has its own serious health risks), and one-third of them will develop full-blown Type 2. If dodging blindness, dementia, heart attack, stroke and nerve pain aren't incentive enough to get you to make the lifestyle adjustments and take the medications that can prevent, control and even reverse Type 2 diabetes, a new study ups the ante. A global review by the George Institute for Global Health involving almost 20 million people found that having diabetes signicantly raises the risk of developing cancer, and for women the increased risk is especially elevated. Women with diabetes are 27 percent more likely to develop any form of cancer than women without diabetes; for men with diabetes the risk is 19 percent higher. In addition, compared to men with diabetes, women's risk of kidney cancer is 11 percent higher, oral cancer is 13 percent higher, stomach cancer 14 percent higher and leukemia 15 percent higher. Why are women more vulnerable? The researchers theorize it may be that women remain prediabetic with impaired glucose tolerance two years longer on average than men. Also, they're often undertreated when rst symptomatic, are less likely to receive intensive care and are not taking the same levels of medications as men. And for both men and women, what is the connection between diabetes and cancer? Apparently, elevated blood glucose contributes to DNA damage and those genetic mutations fuel cancer. Yikes! If you have been told you have prediabetes or you have been diagnosed with Type 2 diabetes, you can control your condition! For prediabetes, lifestyle upgrades can reduce your risk of developing full-blown diabetes by 58 percent; medications are successful only about 31 percent of the time! And for those with fullblown Type 2 diabetes, at Dr. Mike's Cleveland Clinic Wellness Institute, 60 percent of folks who follow an intensive treatment program can achieve and maintain an A1C of 5 to 5.8 percent. So, now's the time to: „ Aim to lose 7 percent of your body weight. „ If you haven't been exercising regularly, walk 30 minutes a day now (it cuts your risk of developing full-blown diabetes by 30 percent) and work up to 10,000 steps a day. If you already have diabetes, multiple studies nd that regular exercise can reduce glucose levels signicantly, as well as the need for medications. „ Don't stop with walking. Do strength/muscle building exercises two days a week for 20-30 minutes. „ Turn o the tube, or watch TV while on a treadmill. Sitting and watching two hours of television daily raises your risk of developing diabetes by 23 percent! „ Eat seven to nine servings of veggies and fruit daily; ditch all red and processed meats and added sugars and eliminate exposure to plastics made with BPA and BPS. If those steps can help you prevent, reverse or control diabetes AND DODGE CANCER, that's a double benet! DEAR ABBY: Homecoming is next month, and we are not allowed to take outside dates. My girlfriend goes to a dierent school and doesn't want me taking anyone else. My school is very small and not asking a girl to the dance is frowned upon. My girlfriend grew up in a bigger school where homecoming is more important. She's convinced I'm going to be someone else's Prince Charming for the night. What she can't understand is that it's nothing like that where I go. Please tell me what to do. „ Only A Dance In Texas DEAR ONLY A DANCE: You have already explained that not taking someone to the homecoming dance is frowned upon in your community. What you should do is go to the dance and, if your girlfriend still doesn't understand, ask your mother to explain it to her "woman to woman." DEAR ABBY: I live in a duplex, and my neighbor has a cat I'll call "Sox" that's positive for feline immunodeciency virus (FIV). To prevent the spread of infection, FIV cats are never supposed to be allowed outside, but my neighbor lets Sox come and go as he pleases. Abby, he comes to our house and uses our cat door to access our cat food and water bowl. I know Sox is at times left without food and water, so I'm reluctant to restrict his access to our food, but my cat has picked up respiratory infections because Sox contaminated the bowl. My question: Would it be fair of me to request that my neighbor pay for some or all of the extra expenses associated with treatment and testing due to the FIV exposure? I have asked if she could oer Sox my brand of kibble at her house so he'll be less interested in coming to our house unless he really needs food or water. She refused. „ Feline Care DEAR FELINE: The solution to your problem is to make Sox's access to your home impossible by securing the cat door. Dear Heloise: It's tempting to BRING ALONG THE FAMILY DOG when visiting family and friends. Hints for visiting with your pet: 1. Is your dog housebroken? Food-aggressive or shy? Does your pet need to be crated if you go out? 2. Make sure your pet is welcome. 3. You are responsible for messes your pet makes. 4. Have copies of your pet's vet records. 5. Make sure your pet is microchipped. 6. Bring your pet's food with you. „ Peggy H. in San Antonio Dear Heloise: I am a trash collector for my planet. A common thing found on our beach: cigarette butts. As I walk my dogs, I use their doggie bags to pick up cigarette butts. I'm planning to get tin buckets to ll with sand, and attach a sign: "Put your butts here." „ Marilyn A., Santa Monica, Calif.Break the link between the risks of diabetes and cancer School's homecoming rules put teen in weird position Bringing the dog on visitsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 51

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018 ARIES (March 21-April 19). Take heart and keep working. Your excellent eorts will eventually be seen, acknowledged and awarded, though perhaps not until youve reached a kind of critical mass on your own accord. TAURUS (April 20-May 20). Typically, a thing you have no control over is not your problem. If it bothers you, the problem is the bothering and not the thing itself. The solution will be an understanding and a reckoning that happens in your mind. GEMINI (May 21-June 21). The timeline feels more like a continuum now because when one thing ends, another picks up right where that left o. If you want to take a break and a breath, youll have to willfully carve that out. CANCER (June 22-July 22). Youre the wiseŽ for whom a word toŽ is usually sucient. Today youre so tuned in that you dont even need the word. A slightly raised eyebrow is more than enough for you to get the info and react accordingly. LEO (July 23-Aug. 22). Theres so much you want to do with this weekend. But if you try to do everything, youll end up doing nothing of note. VIRGO (Aug. 23-Sept. 22). Youre a great friend. Your kind words and support will really make a dierence to another person. Your luck will double when you oer the same sort of encouragement to yourself. LIBRA (Sept. 23-Oct. 23). Take advantage of the astral magic oered today by acting as though you already have what you want. It will feel so fantastic to appreciate your great fortune that you will nd its actually quite irrelevant. SCORPIO (Oct. 24-Nov. 21). The most difcult thing to prioritize „ the thing that people overlook time and again „ is the love they already have. Get this right and youll be getting a lot right. SAGITTARIUS (Nov. 22-Dec. 21). Letting go of the need to control anyone but yourself will liberate your energy and put you in a more loving, receptive mode. The magic motto is, To each his own.Ž CAPRICORN (Dec. 22-Jan. 19). Your big plans are getting bigger, which will have you focusing on dozens of small details today. These are the eorts that guarantee an unforgettable experience. AQUARIUS (Jan. 20-Feb. 18). There are questions people can handle and then there are questions that are akin to opening Pandoras box. They overwhelm and create chaos that cant be put back. PISCES (Feb. 19-March 20). Theres a reasonable-sized cosmic shift happening and however you feel about whats going on, youre likely to feel dierently about it tomorrow. Ride it out until the end. TODAYS BIRTHDAY (Sept. 22). Youll be able to pour hundreds of hours into the thing that is your joy. More excitement this solar year will include: solving a mystery and later being rewarded for it, seeing the something you planted ages ago make a life-changing dierence for a stranger, and nally hearing the loving words written on your heart. Aquarius and Leo adore you. Your lucky numbers are: 4, 17, 42, 9 and 26. 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 52

The Sun | Saturday, September 22, 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 53

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 22, 2018ODD NEWSPORTLAND, Maine (AP) „ This was a sub worth diving into. Eleven sandwich shops in Maine combined forces to create a 160-footlong Italian sandwich. The ginormous sandwich disappeared as quickly as it was created Thursday, devoured by hungry passersby in Portlands Monument Square. Organizer Jim Britt said details will be sent to Guinness World Records, which will consider creating a new category for Maines sandwich. This was a trial run for another effort next year with a representative of Guinness World Records on hand. As the story goes, the Italian sandwich was invented in Portland by Giovanni Amato, who began selling sandwiches by pushcart after opening a bakery in 1902. There are now dozens of sandwich shops selling Italian sandwiches in Greater Portland alone. 160-foot-long Italian sandwich is quickly devoured in MaineALMANACToday is Saturday, Sept. 22 the 265th day of 2018. There are 100 days left in the year. Autumn arrives at 9:54 p.m. Eastern time.Today in historyOn Sept. 22, 1949 the Soviet Union exploded its first atomic bomb.On this dateIn 1776 during the Revolutionary War, Capt. Nathan Hale, 21, was hanged as a spy by the British in New York. In 1862 President Abraham Lincoln issued the preliminary Emancipation Proclamation, declaring all slaves in rebel states should be free as of January 1, 1863. In 1911 pitcher Cy Young, 44, gained his 511th and final career victory as he hurled a 1-0 shutout for the Boston Rustlers against the Pittsburgh Pirates at Forbes Field. In 1950 Omar N. Bradley was promoted to the rank of five-star general, joining an elite group that included Dwight D. Eisenhower, Douglas MacArthur, George C. Marshall and Henry H. HapŽ Arnold. In 1961 the Interstate Commerce Commission issued rules prohibiting racial discrimination on interstate buses. In 1975 Sara Jane Moore attempted to shoot President Gerald R. Ford outside a San Francisco hotel, but missed. (Moore served 32 years in prison before being paroled on December 31, 2007.) In 1980 the Persian Gulf conflict between Iran and Iraq erupted into full-scale war.Todays birthdays Baseball Hall of Fame manager Tommy Lasorda is 91. Actress Anna Karina is 78. Actor Paul Le Mat is 73. Musician King Sunny Ade is 72. Rock singer David Coverdale (Deep Purple, Whitesnake) is 67. Actress Shari Belafonte is 64. Singer Debby Boone is 62. Singer Nick Cave is 61. Rock singer Johnette Napolitano is 61. Actress Lynn Herring is 61. Classical crossover singer Andrea Bocelli is 60. Singer-musician Joan Jett is 60. Actress Catherine Oxenberg is 57. Actress Bonnie Hunt is 57. Actor Rob Stone is 56. Musician Matt Sharp is 49. Rock musician Dave Hernandez is 48. Rhythm-andblues singer Big Rube (Society of Soul) is 47. Actress Mireille Enos is 43. Actress Daniella Alonso is 40. Actress Katie Lowes is 36. Rock musician Will Farquarson (Bastille) is 35. Actress Tatiana Maslany is 33. Actor Tom Felton is 31. Actress Juliette Goglia is 23.Bible verseFor the kingdom of God is not in word, but in power.Ž „ 1 Corinthians 4:20 The Christian life is more than just talk. Its a life to live under the power and authority of the Lord. Are you a living example of the power of God? FROM PAGE ONEI will not further comment on a story based on anonymous sources who are obviously biased against the department and are advancing their own personal agenda. But let me be clear about this: Based on my personal dealings with the president, there is no basis to invoke the 25th Amendment.Ž The 25th Amendment to the Constitution spells out that a president can be declared unable to discharge the powers and duties of his of“ceŽ upon a majority vote of the vice president and the Cabinet. One of the people briefed on the conversation in question said it occurred during a moment of frustration between McCabe and Rosenstein. The person spoke on condition of anonymity because of the con“dential nature of the conversation. Rosenstein was rankled by the revelation that Comey had kept memos about his interactions with the president, while McCabe wanted a more aggressive approach toward the White House, the person said. At that point, Rosenstein said to McCabe something to the effect of, What do you want, you want me to wear a wire?Ž according to the person. Rosenstein was then asked in the meeting if he was serious, and he said yes, but he thought the question he was responding to referred to something else and he did not mean for the wire comment to be taken seriously, the person said. McCabes lawyer, Michael Bromwich, said in a statement that his client had drafted memos to memorialize signi“cant discussions he had with high level of“cials and preserved them so he would have an accurate, contemporaneous record of those discussions.Ž The statement did not address the content of the memos.ROSENSTEINFROM PAGE 1It was also the latest provocation „ from a man whos faced a litany of sexual misconduct allegations himself „ of moderate female voters whose support Republicans will need to fend off a robust Democratic drive to capture congressional control in Novembers elections. Kavanaugh, the 53-year-old District of Columbia Circuit Court of Appeals judge, has repeatedly denied the accusation from his teenage years. Ford, 51, says an inebriated Kavanaugh pinned her on a bed during a high school party in the 1980s, muf”ed her screams and tried undressing her before she escaped. Minutes after Trumps tweet on Friday, Senate Majority Leader Mitch McConnell played verbal hardball of his own, drawing a standing ovation when he assured a gathering of evangelical activists that the conservative Kavanaugh would soon be a justice. Acknowledging the tumult Fords accusation has caused, McConnell said at the Values Voter Summit, Keep the faith, dont get rattled by it. Were going to plow right through and do our jobs.Ž McConnell has wanted to whisk Kavanaugh to con“rmation before the courts new term starts Oct. 1 „ and before Novembers elections. He still hopes to do so despite the emergence of Fords allegations. Republicans have pressured Ford to testify at a hearing this Monday, a session at which Kavanaugh has already said hed appear. In bargaining that continued Friday, her attorneys conditionally offered an appearance for Thursday, saying Monday wasnt possible. Ford also wants the government to provide security. Her lawyers say shes relocated her family due to death threats. She planned to meet with FBI agents in the San Francisco area to discuss those threats, said a person close to her who would describe her plans only anonymously. Fords attorneys want Ford to testify after Kavanaugh, not appear in the same room as him and face no questioning by outside attorneys. Republicans, whose 11 committee members are all male, have looked for a female lawyer to handle Fords examination.TRUMPFROM PAGE 1 that is typical for this time of year, when summer vacations are over. The United States still imports about 6 million barrels of oil a day on average, but that is down from more than 10 million a decade ago. In the same period, U.S. production has doubled to more than 10 million barrels a day, according to government “gures. Because the U.S. now is producing so much more than it used to, (the rise in oil prices) is not as big an impact as it would have been 20 years ago or 10 years ago,Ž said Michael Maher, an energy researcher at Rice University and a former Exxon Mobil economist. The weakening link between oil and the overall economy was seen „ in reverse „ just three years ago. Then, plunging oil prices were expected to boost the economy by leaving more money in consumers pocket, yet GDP growth slowed at the same time that lower oil prices took hold during 2015. Other economists caution against minimizing the disruption caused by energy prices. Higher oil prices are unambiguously bad for the U.S. economy,Ž said Philip Verleger, an economist who has studied energy markets. They force consumers to divert their income from spending on other items to spending on fuels.Ž Since energy amounts to only about 3 percent of consumer spending, a cutback in that other 97 percent causes losses for those who sell autos, restaurants, airlines, resorts and all parts of the economy,Ž Verleger said. The federal Energy Information Administration said this month that the U.S. likely reclaimed the title of worlds biggest oil producer earlier this year by surpassing the output of Saudi Arabia in February and Russia over the summer. If the agencys estimates are correct, it would mark the “rst time since 1973 that the U.S. has led the oil-pumping pack. And that has made the impact of oil prices on the economy a more complicated calculation. When oil prices tumbled starting in mid-2014, U.S. energy producers cut back on drilling. They cut thousands of jobs and they spent less on rigs, steel pipes and railcars to ship crude to re“neries. That softened the bounce that economists expected to see from cheaper oil. Now, with oil prices rising, energy companies are boosting production, creating an economic stimulus that offsets some of the blow from higher prices on consumers. Oiland gas-related investment accounted for about 40 percent of the growth in business investment in the AprilJune quarter this year.ECONOMYFROM PAGE 1By MICHAEL BIESECKER and ALAN SUDERMANASSOCIATED PRESSWILMINGTON, N.C. „ Florences ”oodwaters breached a dam holding back a large reservoir at a Wilmington power plant Friday, and coal ash from an adjacent dump could be ”owing into the nearby Cape Fear River. Duke Energy spokeswoman Paige Sheehan said the company does not believe the breach at the L.V. Sutton Power Station poses a signi“cant threat for increased ”ooding to nearby communities because the river is already running high after the hurricane. Floodwaters from the Cape Fear opened several breaches overnight in the earthen dam at Sutton Lake, a 1,100-acre reservoir at the power plant. Water from the lake then ”ooded one of three large coal ash dumps lining the lakeshore. Sheehan said the company cant rule out that ash might be escaping from the ”ooded dump and washing into the river. The ash left over when coal is burned to generate electricity contains an array of components, including mercury, lead, arsenic and other toxic heavy metals. Duke said Friday that the inundated basin at the plant contains about 400,000 cubic yards of ash. Floodwaters at the site were continuing to rise Friday. The area received more than 30 inches of rain from former Hurricane Florence, with the Cape Fear River expected to crest Sunday and remain at ”ood stage through early next week. Gray material that the company characterized as coal combustion byproductsŽ could be seen ”oating in both the lake and river Friday. Earthjustice, an environmental advocacy group that had a boat in the river, provided The Associated Press with images that showed wide gray slicks in the water. A member of the team plucked a turtle from the muck and rinsed it off. Any big spill like this raises concerns about the impacts on the estuary ecosystem in the lower Cape Fear River,Ž said Pete Harrison, a staff attorney with Earthjustice who was on the boat. This is Dukes third coal ash spill in the aftermath of Hurricane Florence, and it looks like its the biggest yet. Ive never seen a better illustration of why we need to move these toxic dumps out of the ”ood plains and away from our rivers.Ž North Carolinas top environmental regulator said the extent of the potential environmental harm is not yet known.Dam breach at Duke plant; coal ash could spill By JENNIFER McDERMOTTASSOCIATED PRESSPROVIDENCE, R.I. „ Researchers are exploring whether a shipwreck off the coast of Rhode Island could be the vessel that 18th-century explorer Capt. James Cook used to sail around the world. The Rhode Island Marine Archaeology Project, which is leading the search effort, and the Australian National Maritime Museum identi“ed the vessel. Its one of 13 shipwrecks that have been known for years to be in the harbor near Newport, Rhode Island. Archaeologists were meeting Friday in Newport to talk about their recent “eldwork. Early indications are that the team has narrowed the possible site for the wreck of HMB Endeavour to one site, which is very promising,Ž said Kevin Sumption, director and CEO of the Australian National Maritime Museum. The Rhode Island Marine Archaeology Project also described the site as promising but said itll still take a lot more work and money to identify it. Nearly 250 years ago, Cook ran aground on Australias Great Barrier Reef during a voyage to the South Paci“c. His ship was the Endeavour, an awkward little vessel that improbably helped him become the “rst European to chart Australias east coast. He used the Endeavour to claim Australia for the British during his historic 1768-1771 voyage. Vice Adm. Michael Noonan, chief of the Royal Australian Navy, said he dove at the Rhode Island site with researchers. He measured one of the cannons so the dimensions can be compared to historical records, and they took samples of the wood. Hes hopeful the wreck is the Endeavour. Certainly its a very exciting discovery in absolute terms,Ž he said Friday. Theyre very, very con“dent that the Endeavour is in the site.Ž The Endeavour was also part of the ”eet of 13 ships the British scuttled during the Revolutionary War in 1778 to blockade Newport Harbor from the French. It was listed in the records under a different name, the Lord Sandwich. The nonpro“t Rhode Island Marine Archaeology Project located documents in London identifying the groups of ships in that ”eet and where each was scuttled. It has been studying the wrecks in Newport Harbor since 1993, and has been ruling out ones that could not be Cooks ship. It announced this week that it had narrowed the search for Endeavour to one, or possibly two, archaeological sites. Theyre hoping to excavate the most likely site in time for the 250th anniversary celebrations of Cook claiming of Australia, which is in 2020.Researchers say theyre closing in on Captain Cooks ship AP FILE PHOTOIn this Nov. 15, 1999, photo, people watch as a replica of the HMB Endeavour leaves Honolulu, as it embarked on a four-year, around-the-world cruise. The original vessel was commanded by Capt. James Cook in the 1700s when he became the rst European to chart Australias East Coast.

PAGE 54

ChristopherRugaber;JPaschkeAP Source:OfficeofManagementandBudget A growing economy typically shrinks the governments annual budget deficit, but not this time. That could have economic consequences. With last years tax cuts limiting the governments revenue and federal spending rising sharply, the U.S. budget deficit jumped this year and is on track to top $1 trillion next year. The rising deficit underscores the role that government stimulus has played in accelerating growth. The economy is expanding at the healthiest rate in four years, following the Trump administrations $1.5 trillion tax cut and legislation adding $300 billion in extra spending over two years. The deficit will likely reach $890 billion this year, nearly 34 percent higher than in 2017. So far tax revenue is up nearly 1 percent and government spending has increased 7 percent. The 1990s expansion led to a government surplus in 1998, and growth in the 2000s helped lower the deficit. Now, economists fear the budget gap could push interest rates higher as investors seek a greater return to hold more bonds. It could also boost inflation by overheating the economy. So far, there is little sign that either is happening.Economy and deficit grow Growth at a cost:Tax cuts and more spending have widened the governments budget gap. -1,500 -1,200 -900 -600 -300 0 $300 20 18 16 14 12 10 08 06 04 02 00 -10 -8 -6 -4 -2 0 2% est. Governments budget in billions (left axis) and percent of GDP (right axis) y shrinks the t deficit, but not c onomic conse mitin g t h e e deral U S e ar and is t year. o res the u s h as h T h e e s pendin g over two year $890 billion this year, n e i n 2017. So far tax r e p ercent an d go increase d 7 p T h e 199 0 governmen t growth in th e def icit. N o w g ap hi Sources: FactSet, Fiat Chrysler Automobiles Tom Krisher; Alex Nieves € APU.S. shares of Fiat Chrysler Automobiles are down about 5 percent since charismatic CEO Sergio Marchionnes illness and subsequent death became public. But theyre starting to recover. Thats because investors are getting used to Marchionnes replacement, Jeep chief Michael Manley, as well as the possible sale of the Magneti Marelli parts operation to a private equity firm for around $7 billion, says Morningstar analyst Richard Hilgert. FCA shares had a good run in late 2017 and early this year, peaking at $24.81 on Jan. 26 due largely to strong U.S. sales, especially the Jeep brand. But they fell later, hitting $19.32 the day before news of Marchionnes illness broke, and dropped to $17 on July 25, when his death was announced. Morningstar has a $29 fair value target price within 2 to 3 years based largely on Jeep and Ram sales and growth potential for Alfa Romeo and Maserati. Fiat Chrysler U.S. sales are up 5 percent through August even though overall U.S. auto sales are down about 1 percent. Jeep sales are up 21 percent. We think that theres still plenty of upside opportunity,Ž Hilgert said, noting that FCA also has room to grow in China.Restarting the engine Fiat Chrysler Automobiles (FCAU)U.S. sales(in millions, year-to-date through August) Thursday close: $18.34 Jan. 26: $24.81 Jan. 2: $18.43 Jul. 20: $19.32 Price before news of CEO Sergio Marchionnes illness broke Jul. 25: $17.00 Price after Marchionnes death is announced 15 20 25 J F M A M J J A S 0 0.5 1.0 1.5 Fiat Chrysler JeepAlfa Romeo Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Gold Asian stocks Investment-grade bonds European stocks High-yield bonds Utilities stocks REITs S&P 500 Small-cap stocks Health care stocks Oil 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 Sept. 203.0 2.5 0.7 0.4 0.9 -1.2 -2.4 0.1 2.4 -0.5 2.7 0.3 1.9 2.1Asian and European stocks made strong gains last week, as did the price of oil. REITs were the Derbys biggest loser for the week, and technology stocks retained the top spot for the year so far.$1,000Derby StocksBonds Commodities% $1,200 1,164 1,154 1,130 1,112 1,034 1,030 1,024 987 982 963 925 916 830AP PwSh Base Met DbSht BOM 10.00 +2.64 +35.9 +0.9 +11.1 Direx DlyBrazilBull BRZU 18.84 +3.72 +24.6 +13.1 -66.4 Direx LatAm Bull 3x LBJ 21.84 +3.38 +18.3 +10.9 -45.9 ProShs Ult Brazil UBR 50.61 +7.33 +16.9 +10.0 -46.7 Dirx Jr GoldMin Bull JNUG 8.11 +1.05 +14.9 -3.0 -59.0 Direx Russia Bull3x RUSL 39.34 +4.88 +14.2 +17.0 -20.4 Direx China Bull 3x YINN 24.61 +3.06 +14.2 +2.5 -23.1 Dir Dly Gold Bull3x NUGT 13.49 +1.63 +13.7 -5.3 -61.7 Direx 300 China A CHAU 19.13 +2.23 +13.2 +2.6 -31.1 Direx Euro STOXX 50 EUXL 22.11 +2.19 +11.0 +1.6 -22.2 PwSh Base Met DLong BDD 7.37 +0.73 +11.0 +3.4 -23.9 ETF Managr Alt Harv MJ 39.50 +3.73 +10.4 +22.2 +31.7 Direx JapanBull3X JPNL 72.66 +6.81 +10.3 +12.4 +16.8 Citigroup AUD vs USD UAUD 20.68 +1.85 +9.8 +9.8 ... GlobalX Argentina ARGT 27.66 +2.41 +9.5 +1.4 -15.5 ProShs Ult China50 XPP 70.56 +6.06 +9.4 +2.3 -11.1 UBS 3x Long Crude WTIU 37.64 +3.20 +9.3 +10.8 +158.8 ProShs Crude OILU 59.02 +5.04 +9.3 +11.0 +155.9 USCF Oil USOU 72.97 +6.18 +9.3 +10.0 +166.1 Citigp Vel Long Crde UWT 39.86 +3.38 +9.3 +10.0 +162.2 iShs Argentina Glbl AGT 23.39 +1.98 +9.2 +1.1 -15.5 GlobalX CopperMiners COPX 22.72 +1.89 +9.1 +5.4 -12.2 iShs Brazil SmCap EWZS 12.00 +0.99 +9.0 +1.7 -31.0 Direx S&P O&G Bull GUSH 37.50 +3.11 +9.0 +2.6 +79.3 Direxion EmMktBull3x EDC 86.69 +7.16 +9.0 -2.2 -26.7 Direxion Sil Min Bll SHNY 5.08 +0.42 +8.9 -4.3 -50.9 FstTr Brazil FBZ 11.46 +0.94 +8.9 +3.3 -23.9 US Copper Index Fd CPER 17.85 +1.41 +8.6 +4.8 -10.1 Direxion DvMktBull3x DZK 75.20 +5.90 +8.5 +5.3 -3.3 Global X China Matls CHIM 18.17 +1.43 +8.5 -0.4 -17.6 US Nat Gas Fund UNG 24.59 +1.90 +8.4 +3.0 -14.0 iShares Brazil EWZ 33.76 +2.54 +8.1 +5.6 -22.4 VanEck Rare Earth St REMX 20.53 +1.53 +8.1 +2.2 -22.2 Direx Eur Finl Bull EUFL 37.28 +2.73 +7.9 +7.9 -19.6 iShs Glbl Met&Min PICK 32.75 +2.37 +7.8 +5.9 +3.7 FstTr China FCA 28.07 +2.02 +7.8 +1.5 -6.8 ETFs Phys Palladium PALL 99.75 +7.09 +7.7 +12.4 +13.0 PrSh Ultra Gold Min GDXX 25.39 +1.74 +7.4 -4.0 -42.1 CSOP ChinaA50 ETF AFTY 15.29 +1.04 +7.3 +2.8 -6.3 Direx Euro Bull 3x EURL 33.96 +2.31 +7.3 +3.2 -10.3 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The chipmaker said the new tariffs on imports from China will cut into its profit margins. The organic and specialty foods distributor reported weak earnings and sales and said freight costs rose. The chipmaker raised its quarterly dividend and said it will buy back $12 billion in stock. U.S. stocks gave up most of an early gain Friday as energy and industrial companies rose but technology companies fell. The British pound dropped after Prime Minister Theresa May said talks over Britains departure from the European Union were at an impasse.Ž 100 110 $120 JS JA Texas InstrumentsTXN Close: $110.05 1.56 or 1.4% $86.50$120.75 Vol.: Mkt. Cap: 10.6m (2.3x avg.) $107.0 b 52-week range PE: Yield: 25.3 2.3% 30 40 $50 JS JA United Natural FoodsUNFI Close: $30.97 -2.88 or -8.5% $28.25$52.69 Vol.: Mkt. Cap: 7.4m (11.2x avg.) $1.6 b 52-week range PE: Yield: 9.2 ... 40 50 $60 JS JA Micron TechnologyMU Close: $44.74 -1.32 or -2.9% $34.09$64.66 Vol.: Mkt. Cap: 94.0m (2.5x avg.) $51.9 b 52-week range PE: Yield: 4.5 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 123.00 12.8 180.4 ... ... ... Pinduoduo Inc ADS PDD 25.60 -2.8 48.7 ... ... ... Adv Micro Dev AMD 31.02 -5.2 29.4 126.9 cc ... Seadrill Ltd SDRL 23.68 16.2 24.0 ... ... ... Broadcom Inc AVGO 248.10 5.8 18.7 3.7 ... 2.8 Ulta Salon Cosmetics ULTA 280.77 0.6 16.2 27.2 29 ... Shopify Inc SHOP 161.52 4.4 14.9 40.1 dd ... Unum Group UNM 40.51 9.8 13.9 -18.6 2 2.6 Vale SA VALE 15.06 13.7 13.9 43.5 15 1.9 Caterpillar Inc CAT 156.38 7.9 13.1 27.5 19 2.2 lululemon athletica LULU 156.99 2.1 13.1 166.3 71 ... Cognex CGNX 58.13 4.3 12.5 0.8 44 0.3 Royal Bk Canada pfT RYpT 33.99 13.3 12.5 10.1 ... ... American Airlines Gp AAL 43.60 9.7 12.3 -6.9 7 0.9 Petrobras A PBR/A 9.97 10.5 12.3 -2.8 ... ... Rockwell Automation ROK 196.47 2.5 12.2 12.9 29 1.9 Ecopetrol SA EC 24.78 -1.5 12.1 167.5 ... 0.6 Teck Resources Ltd TECK 25.55 9.0 11.8 17.2 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Viking Therapeutics VKTX 18.20 72.0 58.8 1417.6 dd ... Acadia Pharmaceut ACAD 20.17 45.3 40.2 -48.1 dd ... Trivago N.V. ADS ADS TRVG 6.02 25.7 38.1 -46.5 ... ... Tricida Inc TCDA 36.44 2.4 35.0 ... ... ... Glaukos Corp GKOS 58.84 -4.6 34.2 84.6 ... ... Solid Biosciences SLDB 51.22 3.6 33.6 ... dd ... Invitae Corp NVTA 16.72 7.3 33.1 89.6 dd ... Steelcase Inc SCS 19.05 23.7 31.4 19.5 ... 2.8 Unisys Cp UIS 20.50 2.5 28.5 142.2 dd ... Trnsp Gas Del Sur TGS 16.94 19.4 28.4 -6.0 cc ... Chefs Warehouse CHEF 37.05 8.0 28.0 94.4 74 ... Rowan Cos plc RDC 18.02 13.4 27.9 47.3 32 2.2 BBVA Banco Frances BFR 12.13 39.6 27.7 -37.2 ... 2.1 Denali Therapeutics DNLI 20.92 7.3 27.3 ... ... ... Pampa Energia SA PAM 37.77 29.3 27.0 -39.1 ... ... Ocean Rig UDW ORIG 33.83 9.3 26.5 -95.8 ... ... Mazor Robotics Ltd MZOR 58.15 15.9 26.4 5.6 dd ... Cronos Group Inc CRON 12.51 20.5 25.9 540.3 ... ...BEST SMALL-CAP STOCKS Cool Holdings Inc AWSM 19.00 266.8 435.2 15.0 ... ... New Age Beverages Cp NBEV 6.15 286.8 365.9 110.5 ... ... Affimed NV AFMD 4.38 -3.8 173.4 102.3 dd ... ProQR Therapeutics PRQR 20.20 -2.9 165.8 260.9 dd ... Cel-Sci Corp CVM 3.83 6.7 147.1 115.2 ... ... Mercantil Bank Hld A MBNAA 13.00 -10.7 116.7 ... ... ... Oasmia Pharma OASM 3.45 50.7 91.9 160.8 ... ... Invuity Inc IVTY 7.40 0.7 87.3 -12.0 dd ... Kiniksa Pharmaceut KNSA 29.77 12.4 70.5 ... dd ... Amer Outdoors Brands AOBC 15.75 2.7 63.2 5.5 43 ... LiqTech Intl LIQT 1.87 10.0 58.5 395.7 dd ... Galectin Therap GALT 6.53 20.5 55.8 296.0 ... ... MannKind Corp MNKD 1.74 5.5 55.4 -15.2 dd ... Grupo Supervielle SA SUPV 9.34 34.6 52.9 -60.2 ... ... Champions Oncology CSBR 13.23 25.0 52.2 278.5 dd ... 3PEA International TPNL 4.73 2.2 51.6 947.8 ... ... Marinus Pharma MRNS 8.78 28.6 51.4 93.8 dd ... Tocagen Inc TOCA 13.62 14.1 51.3 6.9 ... ...Industry Rankings 1. Industrials 0.9 3.8 9.0 &$#@! | 997651 14.9 2. Health Care 1.0 2.7 10.8 &$#@! | 998752 17.2 3. Consumer Services 0.4 2.2 5.9 &$#@! | 99998651 28.6 4. Consumer Goods 1.0 1.7 3.1 &$#@! | 6542 1.4 DJ Total Market index 0.7 1.7 5.9 &$#@! | 998742 17.0 5. Telecommunications 0.2 1.7 8.2 74321 | -1.9 6. Basic Material 2.4 1.6 2.5 &$#@! | 96432 7.2 7. Financials 1.5 1.5 5.2 &$#@! | 9962 13.0 8. Oil & Gas 2.1 1.4 0.2 &$#@! | 99652 13.4 9. Technology -0.5 0.1 4.9 &$#@! | 999987432 29.3 10. Utilities -1.4 -0.7 4.4 &$#@! | 631 0.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Tobacco 3.2 5.7 6.9 &^$!854 | -15.2 Pyxus International PYX +34.4 +33.0 +53.4 (! | 9998764 +137.3 Turning Point Brands TPB +6.6 +25.5 +33.3 (! | 9998764 +144.4 22nd Century Grp XXII +9.8 +12.4 +15.2 *^%$741 | -7.3 Personal Goods 1.9 2.1 8.1 (! | 94 26.4 Avon Products AVP +20.8 +20.2 +49.7 *&%$!64 | -4.0 lululemon athletica LULU +2.1 +13.1 +26.4 (! | 9998764 +166.3 Helen of Troy HELE +4.5 +11.5 +34.3 (! | 98531 +40.5 Household Goods 1.5 2.0 6.5 *&#!6543 | -6.0 Steelcase Inc SCS +23.7 +31.4 +32.3 (! | 8721 +19.5 CaesarStone Ltd CSTE +12.1 +12.7 +29.1 91 | -25.7 Sleep Number Corp SNBR -2.0 +12.3 +20.8 (! | 941 +26.5 Beverages 0.9 1.7 5.1 (! | 6432 4.6 New Age Beverages Cp NBEV +286.8 +365.9 +183.4 (! | 9998764 +110.5 Molson Coors A TAP/A +9.0 +9.8 +7.4 *%!765 | -11.2 Coca-Cola Europ Part CCE +0.8 +8.6 +14.9 (! | 86 +16.0 Leisure Goods -0.9 1.0 -1.5 (! | 8431 14.1 Innovate Biopharma INNT +20.9 +37.7 -48.4 *^$!754 | -8.8 MCBC Holdings MCFT +1.6 +37.3 +26.7 (! | 9998743 +97.2 Kandi Tech KNDI +13.7 +35.0 +18.7 (!| 654 +5.6 Food Producers -1.7 0.4 1.4 (! | 542 2.6 Bridgford Foods BRID +23.4 +24.8 +21.1 (! | 97654321 +38.3 Alico Inc ALCO +4.2 +7.9 +7.9 (! | 41 +0.9 Cosan Ltd CZZ +11.4 +7.4 -10.5 &^$@!8532 | -15.0 Automobiles & Parts 2.3 -0.8 -9.4 *^!76 | -9.6 Shiloh Industries SHLO +5.5 +28.8 +28.2 (! | 97 +32.0 Ferrari NV RACE +4.0 +7.8 -1.4 (! | 8754321 +22.3 China XD Plastics CXDC -11.5 +7.3 -1.5 %#876431 | -23.7Consumer Goods 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, September 22, 2018

PAGE 55

A -: A-MarkPM Q AMRK .32 2.7 67 17.23 10.39 37 12.05 167 13.94 12.05 -1.40 -17.7tAAC Hldgs N AAC 12.96 6.72 271 7.40 1197 7.60 6.72 +.05 -17.8 AAON Q AAON .32f .8 50 43.30 29.05 308 39.85 932 40.80 38.90 -.35 +8.6 AAR N AIR .30 .7 49.05 35.37 619 44.91 2713 45.72 42.76 +2.15 +14.3 ABB Ltd N ABB .76e 3.1 28.67 21.22 1616 24.31 10768 24.45 23.90 +.35 -9.4 ABM N ABM .70 2.1 21 44.70 28.17 787 33.76 3139 35.16 33.58 -.93 -10.5 AC Immun n Q ACIU 17.40 7.57 80 8.60 291 8.88 7.80 +.50 -32.8 ACI Wwde Q ACIW 28.98 20.23 792 28.35 2654 28.96 27.70 -.58 +25.1 ACM Rsc n Q ACMR 15.60 4.74 34 11.91 121 12.42 11.48 +.22 +126.9 ACNB Cp Q ACNB .92 2.4 21 41.45 26.80 41 38.35 81 40.05 38.31 -.95 +29.8sADT Inc n N ADT 9.60 6.93 10142 9.37 29460 9.84 8.32 +.85 +19.8 AES Corp N AES .52 3.7 11 14.11 9.86 8522 13.96 38308 14.01 13.49 +.41 +28.9sAFLAC s N AFL 1.04 2.2 15 48.07 40.55 4199 48.04 15586 48.09 46.87 +.83 AG MtgeIT N MITT 2.00f 10.7 9 19.95 16.31 653 18.68 1245 18.78 18.36 +.13 -1.7 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 2 25.51 10 25.64 25.45 -.09 +.6 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 3 25.26 17 25.33 25.12 +.05 -.3 AGCO N AGCO .60 1.0 26 75.95 56.36 837 60.24 3992 61.58 57.94 +1.75 -15.7 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 7416 18.90 29815 18.93 18.68 +.01 -6.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 15 25.90 100 25.98 25.84 -.05 +.2 AGNC pfC Q AGNCN 1.75 6.6 26.79 24.95 11 26.52 203 26.67 26.23 +.22 +3.1 AH Belo N AHC .32 7.1 5.80 4.25 49 4.50 104 4.60 4.40 -6.3 AK Steel N AKS 22 6.80 4.00 9819 4.74 58800 4.90 4.36 +.37 -16.3 ALJ Reg n Q ALJJ 3.75 1.42 24 1.78 64 1.86 1.73 -43.5 AMAG Ph Q AMAG 26.10 11.93 1219 20.65 4874 22.50 20.25 -1.80 +55.8sAMC Ent N AMC .68 3.2 21.30 10.80 3217 21.35 11313 21.45 19.15 +1.55 +41.4 AMC Net Q AMCX 12 69.02 46.89 896 65.17 2700 65.46 62.31 +1.11 +20.5 AMCON A DIT .72 .8 20 100.00 80.95 0 88.75 0 88.80 82.35 +5.50 -9.3 AMN Hlth N AMN 20 68.20 37.71 856 51.30 2858 52.65 50.40 -1.25 +4.2 ANGI Hme Q ANGI 23.95 10.24 724 22.55 4507 23.49 21.99 -.71 +115.6 ANI Ph h Q ANIP 22 74.70 49.25 252 52.95 514 54.85 52.00 -.67 -17.8 ARC Docu N ARC 20 4.84 1.62 329 3.05 1749 3.21 2.74 +.12 +19.6 ARC Grp Q ARCW 2.95 1.80 16 1.95 54 2.00 1.80 -7.1 ARCAbio rs Q ABIO 2.00 .45 540 .51 1037 .55 .50 -.02 -62.2 ASA Gold N ASA .04e .5 12.36 8.18 117 8.81 411 8.99 8.53 +.30 -22.2 ASLAN n Q ASLN 10.44 5.08 5 7.80 16 8.07 7.54 +.14 +39.0 ASML Hld Q ASML 1.71e .9 36 221.66 160.95 1117 188.43 4000 192.06 182.75 +4.08 +8.4 ASV Hld n Q ASV 10.80 4.75 30 5.25 93 6.17 5.12 -.56 -48.3 AT&T Inc N T 2.00 5.9 7 39.80 30.13 130136 33.78 248108 34.24 33.15 +.18 -13.1 AT&T 66 n N TBB 26.72 24.13 90 24.92 886 24.95 24.80 -.02 -4.5 ATA Inc Q ATAI 3.37 .40 73 1.13 841 1.36 .99 -.20 +148.9 ATN Intl Q ATNI .68 .9 75.94 49.34 137 72.40 348 73.86 71.57 -.53 +31.0 A10 Ntwks N ATEN 8.25 5.63 664 6.08 1838 6.43 6.05 -.30 -21.2 AU Optron N AUO .18e 4.76 3.40 560 4.14 2218 4.27 4.13 -.16 +11.8 AV Homes Q AVHI 6 22.03 15.55 314 21.45 1201 21.50 21.40 +.03 +28.8 AVX Cp N AVX .46 2.4 21.48 14.51 477 19.19 1590 19.42 18.86 -.10 +10.9 AXA EqH n N EQH .13p 23.21 19.90 7966 22.46 18614 22.73 22.15 +.21 +5.0 AXT Inc Q AXTI 21 10.75 5.80 500 7.55 1718 7.65 7.06 +.20 -13.2 AZZ Inc N AZZ .68 1.3 22 56.05 39.50 220 51.45 769 53.65 51.40 -2.20 +.7sAarons N AAN .12 .2 13 53.43 34.29 2311 55.45 4535 55.64 51.40 +3.25 +39.1sAbbottLab N ABT 1.12 1.6 29 69.01 51.37 9183 69.05 27321 69.25 67.51 +.63 +21.0 AbbVie N ABBV 3.84 4.2 17 125.86 83.19 9833 92.26 39778 96.16 90.40 -3.42 -4.6 AbeonaTh Q ABEO 22.75 10.50 3218 12.63 5020 14.33 12.50 -1.73 -20.3 AberFitc N ANF .80 3.9 12 29.69 11.62 3235 20.41 12706 20.88 19.11 +.24 +17.1 AbdAsPac A FAX .42 10.3 5.22 4.08 927 4.09 3208 4.17 4.09 -.01 -16.2 AbdAustEq A IAF .70e 11.9 6.77 5.66 37 5.90 325 6.13 5.85 +.24 -7.4 AbdnChile A CH .58e 8.5 9.64 6.50 47 6.85 1066 6.89 6.62 +.20 -23.3 AbdGlbInc A FCO .84 9.9 9.48 7.80 41 8.50 182 8.85 8.22 +.27 -3.6 AbdGChina N GCH .03e .2 14.02 11.57 12.37 -.7 AbdJapnEq N JEQ .48e .7 9.89 8.06 25 8.35 227 8.40 8.21 +.14 -7.4 Ability rs Q ABIL 14.55 2.14 657 4.40 1579 4.74 3.31 +1.03 Abiomed Q ABMD 450.93 155.57 1549 384.88 3728 399.62 366.91 -10.79 +105.4 Abraxas Q AXAS 3.27 1.66 1710 2.40 5679 2.48 2.24 +.09 -2.4 AcaciaC n Q ACIA 50.08 24.72 864 39.79 2819 40.65 37.55 +.41 +9.8 AcaciaTc Q ACTG .50 15.2 5.50 3.05 461 3.30 1022 3.40 3.10 -.05 -18.5 AcadiaHlt Q ACHC 16 48.35 26.92 2186 35.69 7481 36.23 34.91 -.26 +9.4 AcadiaPh Q ACAD 41.20 12.77 14721 20.17 36946 20.46 13.87 +6.29 -33.0 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 1064 28.46 2768 28.76 27.87 +.27 +4.0 Acasti g rs Q ACST 3.36 .43 52 .59 310 .59 .52 +.05 -37.5 AccelrDiag Q AXDX 30.35 16.75 364 22.55 1122 23.10 20.70 +1.10 -13.9sAcceleron Q XLRN 59.57 32.53 1035 56.66 3583 59.59 51.00 +4.62 +33.5sAccenture N ACN 2.66 1.5 28 174.39 132.27 4734 174.19 12766 175.64 170.76 +2.55 +13.8 AccessNt Q ANCX .64f 2.3 24 30.99 25.07 102 27.91 253 28.08 27.00 +.56 +.3 AccoBrds N ACCO .24 2.0 21 14.63 10.90 1347 11.95 2950 12.25 11.85 -.20 -2.0 Accuray Q ARAY 6.15 3.20 2319 4.10 5454 4.15 3.70 +.30 -4.7 AcelRx Q ACRX 5.75 1.55 1520 3.95 4256 3.95 3.40 +.55 +95.1 AcerTh rs Q ACER 34.10 8.55 111 30.94 379 32.00 29.51 -.37 +123.4 AcetoCorp Q ACET .04 1.3 11.98 2.22 288 3.04 1019 3.04 2.84 +.17 -70.6tAchaogen Q AKAO 17.18 4.06 4660 4.20 8038 4.68 4.06 -.27 -60.9tAchvLfS rs Q ACHV 38.45 2.40 73 2.49 746 2.81 2.40 -.19 -81.5 Achillion Q ACHN 4.82 2.33 3381 3.51 6281 3.59 3.10 +.32 +21.9 AclarisTh n Q ACRS 28.62 14.12 393 15.17 1174 16.07 14.72 -.12 -38.5 AcmeU A ACU .44 2.0 22 26.36 18.51 2 22.50 12 22.50 20.61 +.68 -3.8 AcordaTh Q ACOR 34 36.35 15.60 3783 18.20 6948 18.70 16.25 +.95 -15.2 AcornInt rs N ATV 38.86 13.21 3 19.10 10 19.90 18.80 -.90 +8.3 ActiniumP A ATNM .85 .33 420 .74 5294 .77 .70 +.04 +11.1 Act Rep n N GOP 23.61 19.73 22.40 +4.3 Act Dem n N DEMS 21.58 20.01 21.08 -.8 Act TxR n N TAXR 23.79 19.42 14 23.12 72 23.22 22.94 +.06 +8.1 ActivsBliz Q ATVI .34f .4 46 82.03 57.29 11180 80.29 32292 81.88 78.52 -.98 +26.8sActuant N ATU .04 .1 30.75 21.50 838 29.80 2401 31.00 29.53 +.30 +17.8 Acuity N AYI .52 .3 19 186.99 109.98 1707 165.06 3754 173.01 156.55 +5.96 -6.2 Acushnet n N GOLF 27.87 16.59 777 26.91 1435 27.42 26.18 +.35 +27.7sAcxiom Q ACXM 100 50.71 18.60 1961 50.90 8638 50.98 47.53 +2.37 +84.7 AdamasPh Q ADMS 44.00 17.68 1430 19.17 4691 21.70 18.26 -2.71 -43.4 AdamisPh Q ADMP 5.85 2.20 1942 3.10 3939 3.10 2.85 +.05 -29.5sAdaDvsEq N ADX 1.32e 1.2 16.72 14.30 123 16.74 698 16.76 16.45 +.19 +11.4 AdamsNR N PEO 1.32e 1.0 21.48 17.27 33 19.85 211 19.92 19.48 +.34 +.1 AdmRsc A AE .88 2.2 50.59 35.58 17 39.50 53 46.06 39.50 -5.80 -9.2 Adaptim n Q ADAP 14.63 6.60 272 11.71 1982 12.06 10.66 +.64 +75.3sAddusHmC Q ADUS 52 72.55 30.95 380 69.30 937 72.55 68.15 +.15 +99.1 ADDvtgTch Q AEY 2.33 1.21 6 1.40 75 1.43 1.31 -4.8 Adecaogro N AGRO 11.15 6.93 314 7.78 2437 7.80 7.22 +.34 -24.8 AdestoTc n Q IOTS 10.80 4.70 927 6.40 2417 6.60 6.00 +.10 -.8 AdialPh n Q ADIL 4.40 2.51 19 2.90 389 3.89 2.76 +.15 -28.4 Adient n N ADNT 1.10 2.5 86.42 40.08 3398 44.18 9079 45.17 41.06 +1.12 -43.9 AdmaBio Q ADMA 6.96 2.01 340 6.15 928 6.72 6.15 -.11 +91.6 AdobeSy Q ADBE 54 277.61 143.95 6140 260.88 18068 275.78 260.24 -13.81 +48.9 Adomani n Q ADOM 8.48 .45 689 .63 2368 .71 .58 -.01 -85.7 AdtalemGl N ATGE .36 .8 18 56.45 30.71 658 45.35 2126 46.05 44.38 +.50 +7.8 Adtran Q ADTN .36 1.9 25.10 13.95 1052 18.60 2064 18.75 17.95 -.15 -3.9 AduroBio n Q ADRO 11.55 5.10 1045 6.20 2829 6.88 6.00 -.55 -17.3sAdvAuto N AAP .24 .1 30 170.91 78.81 1605 168.44 6103 171.33 159.00 +3.05 +69.0 AdvDisp n N ADSW 27.93 21.50 1742 27.34 3078 27.74 26.99 +.09 +14.2 AdvDrainS N WMS .32 1.0 27 33.50 17.90 1294 32.35 2236 33.30 31.65 +.45 +35.6 AdvEmis n Q ADES 1.00 8.5 2 12.20 7.00 146 11.73 369 11.85 11.22 +.36 +21.4 AdvEnId Q AEIS 15 95.00 51.94 680 54.07 2248 54.26 52.03 +.38 -19.9 AMD Q AMD 34.14 9.04 129233 31.02 736918 33.37 30.51 -1.70 +201.8 Advansx n N ASIX 46.51 32.29 327 34.86 1230 35.68 33.76 +.51 -17.1 AdvOil&Gs N AAV 4 6.70 2.37 64 2.50 481 2.60 2.45 -.05 -41.9 Advaxis Q ADXS 5.20 .78 710 .86 3379 .88 .78 +.05 -69.8 AdvClayCv N AVK 1.13 7.2 16.50 14.62 77 15.65 464 15.75 15.58 -.02 -1.4 AdverumBi Q ADVM 8.59 2.85 1244 5.90 3448 6.50 5.62 -.25 +68.6 AdSDorWr N AADR .32e .6 64.00 47.31 24 52.36 131 52.66 50.74 +1.19 -11.0tAdS Shrt n Q DWSH 25.59 24.33 1 24.38 12 24.83 24.25 -.38 -2.6 AdS Micr n Q DWMC 26.52 23.69 4 24.72 10 25.10 24.61 -.40 +.1 AdvS Vice n Q ACT 29.50 24.23 19 27.03 140 27.43 26.23 +.51 +3.1 AdSNewT n N FNG 24.13 19.60 12 22.06 68 22.69 21.75 -.73 +2.7 AdvS Kor n N KOR 32.69 26.00 26.82 0 26.82 26.82 +.24 -13.5 AdvSmCap N SCAP 42.75 32.56 40.30 3 40.50 39.99 -.16 +15.1 AdvPacFlt N FLRT 1.56e 50.09 48.52 0 48.77 1 49.45 48.77 -.58 -1.2 AdvSSage N HOLD .41e .4 103.68 99.03 3 99.59 105 99.59 99.41 +.18 +.3 AdvNfltMS N MINC 1.34e 2.8 48.82 46.31 19 47.93 74 47.99 47.81 +.05 -.9 AdvSStarG N VEGA 32.34 29.58 32.14 4 32.14 31.89 +.03 +4.2 Adv GlEch n N GIVE AdvTrTabs N TTFS .47e .7 75.63 66.08 1 71.37 14 71.40 70.08 +.91 -.1 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.34 4 25.56 25.33 -.17 -2.1 AdMadIntl N FWDI .37e 1.3 33.10 27.24 1 28.70 2 28.70 27.70 +.00 -7.6 AdMadDm N FWDD .18e .3 57.19 49.23 55.92 1 56.08 55.92 +.44 +4.6tAdvActBear N HDGE 8.64 7.27 203 7.24 467 7.38 7.22 -.10 -7.7 Aecom N ACM 12 39.90 30.95 1082 33.03 3353 33.40 32.34 +.59 -11.1 AegeanMP N ANW .08 5.4 4 5.15 .60 927 1.48 4402 1.94 1.44 -.35 -65.6 Aegion Q AEGN 22 28.19 19.81 321 24.77 742 24.80 23.79 +.33 -2.6 AegleaBio n Q AGLE 12.00 3.75 411 9.16 1188 9.22 8.30 +.65 +69.3 Aegon N AEG .25e 3.8 7.48 5.50 954 6.50 10835 6.51 6.06 +.47 +3.2 Aegon cap N AEH 1.59 6.2 26.52 25.40 47 25.62 188 25.77 25.57 -.10 -.8 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 55 25.73 168 25.93 25.70 -.13 -.8 Aegon flt N AEB .77 3.1 25.49 23.55 11 24.36 46 24.69 24.13 -.32 +.7 Aegon42 N AEK 2.00 7.9 27.04 25.50 25.28 -4.7 AehrTest h Q AEHR 4.10 2.12 56 2.52 219 2.53 2.29 +.24 -7.0 Aemetis Q AMTX 3.12 .45 16 1.15 83 1.22 1.01 +.01 +109.1 AerCap N AER 9 58.30 48.29 1989 57.56 5292 57.60 56.80 +.51 +9.4 AeriePhm Q AERI 74.75 47.05 802 58.45 2396 59.18 55.45 -.70 -2.2 Aerocntry A ACY 3 17.34 12.05 15.70 4 16.00 15.60 -.20 +3.0 AerohiveN N HIVE 6.50 3.55 416 4.06 1021 4.15 4.03 -.02 -30.4 AerojetR N AJRD 37.70 24.41 3274 33.92 5638 35.18 32.84 -.83 +8.7sAeroViron Q AVAV 50 121.32 41.53 1321 107.16 4114 121.32 106.37 -9.35 +90.8 AEtern g rs Q AEZS 3.25 1.12 33 1.73 355 1.76 1.61 +.13 -26.7 Aethlon rs Q AEMD 2.12 .79 93 1.18 781 1.24 .94 +.17 +4.4sAetna N AET 2.00 1.0 20 206.66 149.69 4885 204.27 13549 206.66 202.74 +1.52 +13.2 AeviGeno Q GNMX 2.65 .83 103 1.27 497 1.40 1.25 +.01 +5.8 AffilMgrs N AMG 1.20 .8 11 216.99 140.43 676 147.63 1858 147.72 140.85 +4.67 -28.1 AffimedNV Q AFMD 7.35 1.15 914 4.38 7491 4.85 4.15 -.18 +236.5 Agenus Q AGEN 6.19 1.55 2172 2.00 6987 2.22 1.82 +.03 -38.7 AgileThr h Q AGRX 5.40 .23 692 .34 8162 .42 .32 -.02 -87.4 Agilent N A .60 .8 83 75.00 60.42 3118 70.72 12303 71.46 68.41 +1.87 +5.6 Agilysys Q AGYS 16.87 10.42 370 15.99 918 16.57 15.89 -.34 +30.2 AgiosPhm Q AGIO 99.82 51.62 504 73.56 1689 74.71 71.07 +.12 +28.7 Agnico g N AEM .44 42 49.80 32.18 3318 34.67 9447 35.51 33.34 +1.37 -24.9 AgreeRlt N ADC 2.16 4.0 28 57.49 43.74 397 53.47 1443 55.57 52.62 -1.66 +3.9 AgroFresh Q AGFS 15 8.75 4.94 250 6.68 952 6.87 6.27 +.32 -9.7 AileronT n Q ALRN 15.48 1.98 68 2.87 546 3.54 2.59 +.08 -72.8 Aimmune n Q AIMT 42.00 23.00 2026 27.21 3615 28.48 26.86 -.78 -28.1 Air Inds A AIRI .60 41.4 1.95 1.27 53 1.45 160 1.47 1.32 +.07 -14.2 AirLease N AL .40 .9 6 50.70 39.82 806 46.15 3120 46.61 45.23 +.47 -4.0 AirProd N APD 4.40 2.6 25 175.17 149.68 2393 170.61 5991 171.66 167.02 +2.00 +4.0 AirT Inc Q AIRT 35.74 16.90 3 34.05 9 34.05 30.90 +1.05 +37.9 AirTrnsp Q ATSG 53 27.67 19.17 812 22.05 1920 22.60 22.01 -.34 -4.7 AirMedia Q AMCN 2.80 .38 93 .39 596 .44 .39 -.04 -66.0 Aircastle N AYR 1.12 5.3 7 25.30 18.97 1009 21.06 2195 21.24 20.57 +.42 -10.0sAirgain n Q AIRG 52 13.57 7.31 53 13.12 205 13.80 12.31 +.23 +45.9 AkamaiT Q AKAM 67 83.08 46.97 2353 73.50 7336 75.99 73.42 -2.30 +13.0 AkariTh rs Q AKTX 11.95 1.70 15 2.11 206 2.12 1.94 -.01 -51.3 AkceaTh n Q AKCA 40.75 15.20 448 27.98 1459 29.25 24.15 +3.82 +61.2 AkebiaTher Q AKBA 20.25 7.32 1127 8.28 3071 8.49 7.54 +.48 -44.3 AkersBios Q AKER 1.82 .12 1407 .25 8676 .26 .24 -.01 +86.6 Akorn Inc Q AKRX 38 33.63 10.76 3760 13.22 9617 13.81 12.95 -.51 -59.0 Akoustis n Q AKTS 9.50 4.86 116 8.30 428 8.46 7.99 +.30 +33.2 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 7 25.10 62 25.62 25.01 -.39 -5.6 AlamoGp N ALG .44 .5 25 120.58 88.12 99 95.62 232 97.40 94.50 +.07 -15.3 AlamosGld N AGI .02 .4 7.37 4.06 4955 4.64 13795 4.71 4.39 +.14 -28.7 Alarm.cm n Q ALRM 57 59.05 33.39 2350 56.61 4886 57.89 54.75 +.15 +50.0 AlaskaAir N ALK 1.28 1.8 9 82.68 57.53 1735 70.08 6150 70.75 68.15 +1.17 -4.7 AlaskCom Q ALSK 12 2.91 1.39 286 1.68 539 1.76 1.60 +.05 -37.3sAlbnyIn N AIN .68 .9 34 82.20 53.50 540 78.20 1308 82.20 78.05 -3.20 +27.3 Albemarle N ALB 1.34f 1.3 17 144.99 86.75 2067 105.42 8385 107.42 100.63 +4.52 -17.6 Albireo Q ALBO 39.87 20.25 122 31.44 293 34.43 30.91 -.57 +22.8 Alcentra h Q ABDC .72 11.5 11.24 5.75 26 6.25 190 6.57 6.15 -.16 -25.5 Alcoa Cp N AA 22 62.35 40.03 4848 43.79 18855 44.00 42.13 +1.00 -18.7 AlderBioPh Q ALDR 20.87 9.55 1346 16.10 5820 18.15 15.75 -2.10 +40.6sAldeyraTh Q ALDX 9.55 5.55 441 9.10 971 9.56 7.60 +1.25 +33.8 AlexB Inc N ALEX .28 1.2 31 30.35 20.83 1703 22.92 2900 23.86 22.71 -.43 -17.4 Alexanders N ALX 18.00 5.2 436.80 332.98 23 345.07 41 350.00 341.41 -1.16 -12.8 AlexREE N ARE 3.72 2.9 32 134.37 114.00 1484 126.80 3481 128.17 124.82 -.19 -2.9 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 1 35.12 2 35.15 34.96 -.12 -5.1 AlexcoR g A AXU 1.79 1.00 183 1.13 1078 1.15 1.01 +.07 -28.9 Alexion lf Q ALXN 47 146.98 102.10 1653 121.99 6092 125.50 117.08 +3.79 +2.0 AlgonPw n N AQN .51f 11.34 9.45 671 10.63 1404 10.70 10.40 +.18 -4.7 Alibaba N BABA 49 211.70 152.85 21875 164.63 121769 169.84 155.52 -.11 -4.5 Alico Q ALCO .24 .7 34.80 25.55 126 34.65 228 34.65 33.20 +1.40 +17.5sAlignTech Q ALGN 393.98 180.31 785 380.84 3319 393.98 375.93 -9.32 +71.4 AlimerSc h Q ALIM 1.46 .74 145 1.04 487 1.17 1.04 -.10 -21.8 Alio Gld rs A ALO 4.94 .63 250 .72 955 .76 .65 +.07 -80.3tAlkermes Q ALKS 71.22 38.23 1401 41.56 4355 42.41 38.23 +1.90 -24.1 Allakos n Q ALLK 49.11 26.00 1365 47.64 1997 48.68 43.00 +3.21 +52.4sAllegCp N Y 647.86 529.81 167 649.85 376 651.98 626.32 +5.79 +9.0 AllegTch N ATI 30.25 21.02 2321 28.66 9081 28.88 26.79 +1.92 +18.7 AllgnceBc n Q ABTX 31 46.85 34.00 42 44.75 138 45.20 42.50 +.75 +18.9 AllegiantT Q ALGT 2.80 2.2 10 181.45 117.30 172 129.05 949 131.90 122.70 +6.30 -16.6sAllegion N ALLE .84 .9 91.58 73.85 1110 90.07 3809 91.58 87.73 +2.25 +13.2tAllegMrg n Q ALGR 9.60 9.02 2 9.55 216 9.56 9.02 +.1 AllegrM rt Q ALGRR .45 .34 .37 122 .40 .37 -.01 AllegMrg un Q ALGRU 10.30 10.04 1 10.25 61 10.27 10.12 +.01 +2.1 AllenaPh n Q ALNA 17.56 6.13 104 10.35 317 11.75 10.17 -.42 +2.9 Allergan N AGN 2.88 1.5 12 227.54 142.81 5879 191.31 15022 193.80 183.76 +3.09 +17.0 Allergn pfA N AGNpA 55.00 10.1 813.36 541.23 543.50 -7.3 Allete N ALE 2.24 2.9 23 81.24 66.64 598 76.85 1721 77.33 74.13 +1.04 +3.3 AlliCAMun N AKP .70 5.2 14.11 12.49 15 13.43 79 13.67 13.42 -.25 -1.2 AlliData N ADS 2.28 .9 15 278.33 192.02 623 248.69 2532 250.27 241.80 +7.21 -1.9 All MMA n Q AMMA 3.07 .15 308 .26 1357 .31 .26 -.03 -77.2tAlliBNtlMu N AFB .75 6.1 14.13 12.17 71 12.24 313 12.42 12.17 -.17 -8.7 AllnceRes Q ARLP 2.08f 10.6 5 21.90 15.55 553 19.70 1708 19.70 19.20 +.15 AlliBGlbHi N AWF .84 7.2 13.12 11.46 203 11.64 746 11.68 11.61 -.02 -8.8 AlliNYMun N AYN .67 4.7 14.29 AlliBern N AB 2.57e 8.4 14 31.23 23.80 129 30.50 1122 31.05 29.60 -.45 +21.8 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 2957 43.23 7512 44.18 42.47 -.60 +1.5 AlliGlCvInc N NCV .78 11.2 7.28 6.41 377 6.94 1456 7.08 6.92 -.14 -1.3 AlliGblCv2 N NCZ .69 11.2 6.38 5.70 221 6.18 1145 6.24 6.15 -.06 -.5 AlliNFJDv N NFJ 1.20 9.1 13.81 12.29 304 13.17 1892 13.20 12.90 +.23 +.9 AlliGlEqCv N NIE 1.52 6.6 23.96 19.47 84 23.09 409 23.47 23.02 -.26 +9.3 Allz24Tgt n N CBH 10.05 8.75 31 9.20 153 9.31 9.16 -.09 +1.1 AllnzgDI&Cv N ACV 2.00 8.2 25.31 20.34 37 24.50 177 24.80 24.28 -.32 +12.2 AlldCap47 N AFC 1.72 6.7 26.31 25.14 4 25.74 33 25.92 25.67 +.02 +1.0 AldHlPrd rs Q AHPI 5.25 1.72 3 2.32 7 2.34 2.15 +.06 +11.0 AlliedMot Q AMOT .12 .2 48 51.80 24.43 68 49.42 162 50.50 48.79 +.10 +49.4 Alliqua rs Q ALQA 4.50 1.58 10 2.30 81 2.58 2.12 -.12 +27.1sAllisonTrn N ALSN .60 1.1 19 53.13 34.63 1567 53.44 5658 53.55 51.35 +1.61 +24.1 AllotComm Q ALLT 6.55 4.74 20 6.24 149 6.32 6.17 +17.1 AllscriptH Q MDRX 16.13 10.78 3651 14.37 9175 14.82 14.17 -.24 -1.2 Allstate N ALL 1.84 1.8 15 105.36 88.29 2950 101.82 10352 102.73 99.96 +1.83 -2.8 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 9 25.13 67 25.30 25.03 -.13 -1.8 Allstate 53 N ALLpB 1.28 5.0 27.28 25.10 31 25.51 138 25.85 25.42 -.32 -2.8 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 12 25.83 78 25.85 25.77 +.03 -2.1 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 38 25.83 268 25.85 25.75 -.02 -1.6 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 11 25.94 62 26.11 25.91 -.09 -2.5 AllyFincl N ALLY .60f 2.2 12 31.29 22.66 6129 27.54 20039 27.74 26.80 +.42 -5.6 AlmadM n A AAU 1.24 .56 90 .63 641 .68 .58 +.00 -38.8 AlnylamP Q ALNY 153.99 74.50 799 94.57 3310 97.84 92.23 -2.57 -25.6tAlphaOmg Q AOSL 10 18.72 11.95 200 11.93 570 12.66 11.87 -.37 -27.1 AlpUSQVal N QVAL 1.35e 4.3 33.51 26.21 3 31.72 15 31.80 31.37 +.18 +3.3 AlpValuIntl N IVAL 1.35e 4.3 35.03 29.45 25 31.05 65 31.21 30.28 +.83 -6.1 AlpMoIntQ N IMOM 33.00 26.61 3 28.34 13 28.39 28.01 +.43 -6.7 AlpMoUSQ N QMOM 34.33 26.29 0 33.36 11 34.16 32.97 -.81 +16.6 AlpArcVl n N VMOT 31.39 26.57 22 28.91 54 29.16 28.85 -.15 -.3 AlphaPro A APT 18 4.25 3.15 39 3.60 149 3.70 3.50 +.05 -10.0 Alphabet C Q GOOG 32 1273.89 909.70 4363 1166.09 10736 1192.21 1154.03 -6.44 +11.4 Alphabet A Q GOOGL 35 1291.44 924.51 4447 1172.12 11312 1196.58 1158.46 -5.86 +11.3 Alphatc rs Q ATEC 4.27 1.96 346 3.26 805 3.41 3.13 -.05 +22.6 AlpImmu n Q ALPN 12.87 5.28 28 6.18 97 6.61 6.10 -.02 -44.8 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.26 7 44.62 44.16 -.06 -1.5sAlpsEqSect N EQL 1.83e 2.5 73.76 65.11 8 73.64 23 73.82 73.28 +.23 +5.9 AlpDisrTc n N DTEC 30.48 24.40 12 29.80 73 30.39 29.47 -.13 +18.2sAlpsRtSec n Q SWIN 33.55 27.66 1 32.87 9 33.55 32.68 -.16 +10.5sAlpBzSoMed N BUZ 38.64 29.69 3 38.46 14 38.87 38.09 +.23 +20.1 AlpsRivFlex N RFFC 36.59 30.68 3 36.27 57 36.45 35.70 +.26 +4.4sAlps RivDiv N RFDA 33.92 29.42 12 33.68 71 34.12 33.28 +.20 +6.3 AlpRvrCare N RFCI 26.24 23.73 10 23.83 58 23.95 23.78 -.07 -3.5 AlpRivUncn N RFUN 26.54 24.98 1 25.28 37 25.43 25.26 -.12 -3.0 AlpSprtJG N SGDJ 37.25 22.99 90 24.73 256 25.45 23.76 +1.02 -26.4 AlpMedBrk N SBIO 39.50 29.15 65 37.47 267 37.97 36.56 +.22 +14.3 AlpSprotG N SGDM .12e .8 22.54 14.69 13 15.77 129 16.03 15.16 +.51 -23.9 AlpWkplEq N EQLT .42e 1.1 40.00 34.04 1 38.79 16 38.80 38.01 +.42 +7.1 AlpEDvDg N EDOG .73e 3.5 27.38 20.53 5 21.14 29 21.33 20.86 -.02 -16.8 AlpAlerEn N ENFR 1.35e 6.1 24.16 19.24 15 22.28 48 22.64 22.20 -.14 -3.5 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.02 35 26.93 214 26.94 26.52 +.58 -6.0 AlpBarr400 N BFOR .25e .5 46.25 38.14 8 45.52 28 45.82 45.33 -.22 +9.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 21 24.60 230 24.69 24.49 -.06 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 135 46.55 683 46.88 46.30 +.01 +1.6 AlpAlerMLP N AMLP 1.35e 12.5 11.89 9.01 9415 10.83 39579 10.93 10.77 -.07 +.4 AltaMesa n Q AMR 10.79 4.04 3270 4.44 7318 4.68 4.43 -.13 -55.2 Altaba Q AABA 82.45 62.80 6307 67.93 42315 69.36 64.53 +.18 -2.7 Altair A n Q ALTR 43.06 16.55 1063 40.90 2724 41.02 38.24 +.92 +71.0 Alteryx n N AYX 63.18 18.80 1071 58.98 5090 60.35 55.89 -1.57 +133.4 Altice n N ATUS 25.56 14.60 8637 19.16 43165 19.59 18.81 +.16 +.4 AltisrcAst A AAMC 103.20 55.00 1 59.70 5 62.25 59.25 -1.55 -26.8 Altisrce n Q ASPS 2 37.86 23.18 163 34.16 361 35.27 33.11 +.15 +22.0 AltisResid N RESI .60 5.9 12.08 9.87 10.22 -13.8 AltraIndlM Q AIMC .68 1.6 25 53.70 37.80 43.00 10432 43.00 39.88 +3.05 -14.7 Altria N MO 3.20 5.1 20 74.38 53.91 9754 62.55 33639 62.81 61.35 +.48 -12.4 Market profile NYSE American Nasdaq AMD 129,232,800 31.02 -.16 NewAgeB n 103,277,600 6.15 -1.70 MicronT 96,652,000 44.74 -1.32 Apple Inc 95,577,500 217.66 -2.37 Microsoft 70,362,900 114.26 +.69 Cisco 59,280,000 48.56 +.83 Comcast s 57,063,300 37.90 +.09 Intel 52,258,900 46.66 -.54 Facebook 45,812,200 162.93 -3.09 CaesarsEnt 30,956,000 10.80 -.15 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2687.75 +12.30IndiaGCap 76,225,900 2.90 +.75 NthnO&G 22,311,200 3.69 +.10 TransEntx 14,345,900 6.47 +.01 B2gold g 12,703,600 2.23 -.04 iShIndia bt 6,649,500 33.53 -.84 SRC Eng 5,077,500 8.92 +.04 CheniereEn 4,738,800 66.98 -1.03 SandstG g 4,357,500 3.75 -.08 NovaGld g 2,872,700 3.77 -.10 GoldStdV g 2,644,900 1.77 -.04 IndiaGCap 130,161,600 2.90 +1.87 TransEntx 49,684,700 6.47 +.62 NthnO&G 40,501,000 3.69 +.21 NwGold g 29,389,300 .96 -.03 B2gold g 27,930,800 2.23 +.03 AMD 736,917,800 31.02 -1.70 HeliosM rs 494,403,800 .01 -.01 NewAgeB n 385,734,400 6.15 +4.56 MicronT 269,136,700 44.74 +.44 CronosGp n 259,270,500 12.51 +2.13 FRIDAY MOST ACTIVEName Vol Last Chg 13236.44 +11.33 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE AT&T Inc 130,136,000 33.78 +.34 S&P500ETF 105,318,100 291.99 -1.59 iShEMkts 102,509,200 43.23 +.20 GenElec 94,986,900 12.17 -.29 BkofAm 85,934,800 31.03 -.16 FordM 73,976,300 9.85 +.04 SPDR Fncl 63,951,400 28.74 -.24 FrptMcM 52,769,300 14.61 +.22 iShChinaLC 51,637,400 43.12 +.33 SnapInc A n 51,564,200 9.14 -.07 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 384,579,800 291.99 +1.11 iShEMkts 378,404,000 43.23 +1.27 BkofAm 352,854,200 31.03 +.66 GenElec 347,919,800 12.17 -.51 SPDR Fncl 281,371,000 28.74 +.51 BBVABFrn 12.13 +39.6 GpSuprvi n 9.34 +34.6 PyxusInt 25.00 +34.4 Edenor 28.10 +33.2 RoadrnTrn 1.08 +30.9 PampaEng 37.77 +29.3 ChOnlEd n 9.16 +28.7 LomaNeg n 9.98 +27.9 WEEKS BIGGEST GAINERSName Close Chg SwisHelv 8.62 -35.6 AegeanMP 1.48 -19.1 Renren rs 1.48 -19.1 Veritiv 39.80 -17.9 PrUltShN s 36.57 -15.2 EnzoBio 4.09 -15.1 TrnsRty 31.57 -14.7 WEEKS BIGGEST LOSERSName Close Chg IndiaGCap 2.90 +181.6 LevelBr n 5.47 +79.3 ComndSec 2.78 +51.1 NovaBay rs 2.00 +48.1 Intellichk 2.75 +37.5 CentrusEn 2.80 +21.7 GtPanSilv g 1.01 +21.2 IssuerDir 16.95 +21.1 WEEKS BIGGEST GAINERSName Close Chg RegHlt pfA 1.72 -34.8 EnviroStr 37.00 -17.3 Zedge n 2.04 -15.7 AdmRsc 39.50 -12.8 LadThalFn 2.53 -12.8 Myomo n 2.11 -8.7 SanchzM rs 7.40 -8.6 CIM CT pfL 27.75 +2675.0 NewAgeB n 6.15 +286.8 CoolHl rs 19.00 +266.8 AscentCap 2.12 +103.8 VikingTh n 18.20 +72.0 Astrotch rs 5.59 +68.4 OasmiaPh n 3.45 +50.7 AcadiaPh 20.17 +45.3 GTx Inc rs 1.80 -92.5 Qutoutiao n 8.56 -46.4 TMSR Gl s 2.00 -31.5 GovPrpIT 11.70 -30.7 ChnaIntNt n 8.96 -29.9 LiveXLve n 3.51 -27.6 UnityBio n 16.00 -27.37986.96 -41.28How 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 q 1,389 1,360 147 Volume (000s) New Highs New Lows 2,896 97 78 Advanced Declined Unchanged 145 153 10 Volume (000s) New Highs New Lows 308 8 20 Advanced Declined Unchanged 1,294 1,591 178 Volume (000s) New Highs New Lows 3,063 94 41 Advanced Declined Unchanged 1,469 1,438 37 Volume (000s) New Highs New Lows 2,944 195 193 Advanced Declined Unchanged 172 139 8 Volume (000s) New Highs New Lows 319 15 36 Advanced Declined Unchanged 1,540 1,491 79 Volume (000s) New Highs New Lows 3,110 226 179 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, September 22, 2018

PAGE 56

AlumChina N ACH 23.54 9.20 58 11.14 226 11.19 10.19 +.83 -37.9 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 978 14.60 2673 14.66 14.42 +.13 +45.0 ATrFn pfA N AFSIpA 1.69 10.0 24.68 13.96 7 16.93 32 17.98 16.68 -.69 -17.8 AmTrF pfB N AFSIpB 1.81 10.1 25.23 12.92 13 17.93 42 19.17 17.68 -.59 -18.0 AmTrF pfC N AFSIpC 1.91 10.3 25.23 14.91 11 18.56 48 19.21 18.42 -.37 -17.5 AmTrF pf F N AFSIpF 23.48 13.93 15 17.03 233 17.93 17.00 -.43 -17.0 AmTrF pfE N AFSIpE 25.71 14.80 16 19.19 82 20.22 19.06 -.81 -16.3 AmTrFn 7.5 N AFST 26.94 23.30 4 24.68 39 25.46 24.68 -.69 -4.7 AmTrFn 55 N AFSS 1.81 7.6 26.00 21.41 19 23.68 68 24.46 23.57 -.32 -5.3 AmTrF pfD N AFSIpD 1.88 10.0 25.08 14.42 11 18.79 52 19.87 18.59 -.46 -15.3 AmalBk n Q AMAL 19.62 16.00 1482 18.59 2190 19.15 17.70 -.17 +12.7 Amarin Q AMRN 4.60 2.35 4263 2.99 16798 3.02 2.65 +.09 -25.4 Amazon Q AMZN 2050.50 931.75 6774 1915.01 25920 1958.20 1887.41 -55.18 +63.8 AmbacF wt Q AMBCW 9.06 5.04 5.76 +.3 AmbacFin Q AMBC 9 23.34 13.17 501 21.32 1757 21.74 20.99 +33.4 Ambarella Q AMBA 66.23 34.33 953 38.48 5510 38.82 35.01 +.48 -34.5 AmberRd N AMBR 10.29 6.14 640 9.06 1215 9.26 8.63 +.06 +23.4 Ambev N ABEV .05e 1.1 8 7.43 4.28 31325 4.68 151795 4.75 4.35 +.31 -27.6 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 551 66.31 3854 66.87 65.38 +.11 +1.3tAmedica rs Q AMDA 6.94 .21 3019 .23 10008 .32 .18 -.08 -93.0 Amedisys Q AMED 68 126.30 45.60 618 118.55 1779 121.68 116.66 -1.79 +124.9 AMERCO Q UHAL 1.50e 18 400.99 317.43 85 350.00 274 361.00 350.00 -10.46 -7.4 Ameren N AEE 1.83 2.8 23 66.11 51.89 2761 64.42 13785 65.54 63.14 -.99 +9.2 Ameresco N AMRC 22 15.35 7.30 163 13.40 617 13.73 12.95 +.10 +55.8 AmeriHld n Q AMRH 13.50 .70 102 1.35 530 1.80 1.35 -.10 -56.5 AFMulti Q ATAX .50 8.7 20 6.50 5.25 79 5.75 519 5.90 5.74 -.13 -5.0 AMovilL N AMX .17e 1.0 24 19.91 14.85 1680 16.50 9709 16.70 16.30 -.02 -3.8 AmMovl A N AMOV 19.87 14.77 1 16.37 8 16.81 16.26 -.12 -3.7 AmCarM Q CRMT 16 89.85 39.58 198 77.75 559 83.45 77.75 -4.90 +74.1 AmAirlines Q AAL .40 .9 7 59.08 35.64 10741 43.60 35866 43.89 39.65 +3.86 -16.2 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 1232 37.59 2237 38.58 36.94 -.69 -1.7 AmAxle N AXL 5 20.27 13.96 3423 18.54 9686 19.34 17.68 +.06 +8.9 AmCampus N ACC 1.84 4.4 51 48.66 34.52 932 42.03 3113 42.65 41.20 -.23 +2.4 AEagleOut N AEO .55 2.3 17 29.88 12.51 4379 23.81 19789 24.74 23.27 -.86 +26.6 AEP N AEP 2.48 3.5 17 78.07 62.71 4316 71.40 13431 72.87 70.12 -1.20 -2.9 AmElTech Q AETI 2.53 .62 146 .81 1098 .90 .67 -.03 -46.3 AEqInvLf N AEL .24f .7 15 38.56 27.06 971 36.78 2637 36.94 35.94 +.51 +19.7sAmExp N AXP 1.40 1.3 16 111.77 86.95 5658 110.90 17233 111.77 108.94 +1.34 +11.7sAmFinTr n Q AFIN .04p 18.50 13.15 2917 17.53 7365 18.50 16.61 +.68 +16.9 AFnclGrp N AFG 1.40 1.2 20 121.69 100.75 496 113.51 1564 114.65 111.73 +.50 +4.6 AFnclGp 54 N AFGE 1.56 6.1 26.92 25.20 6 25.62 27 26.09 25.61 -.17 -2.3 AFnclGp 55 N AFGH 1.50 5.9 27.11 25.00 14 25.46 70 25.67 25.31 -.14 -2.9 AHm4Rent N AMH .20 .9 23.34 18.39 2333 22.75 9533 22.92 22.37 +.26 +4.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.60 24.61 38 25.05 149 25.62 24.89 -.40 -8.5 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 3 24.77 71 25.09 24.58 -.29 -7.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 12 23.65 90 23.80 23.18 -.15 -6.0 AHm4R pfF N AMHpF 26.27 22.43 2 23.51 60 23.90 23.30 -.36 -8.0 AIG wt N AIG/WS 23.10 17.05 20.10 +10.9 AmIntlGrp N AIG 1.28 2.3 65.55 49.57 6440 54.67 24625 54.76 53.01 +1.42 -8.2tAmLorain A ALN .40 .13 272 .15 1051 .16 .13 -.01 -14.8 AMidstrm N AMID .41 6.8 15.25 5.30 207 6.05 1148 6.20 5.90 -.05 -54.7 AmerNtl Q AMNB 1.00 2.5 16 43.00 34.95 40 39.90 81 40.75 39.00 -.70 +4.2 AmNatIns Q ANAT 3.28 2.5 22 134.03 112.89 51 132.00 123 133.13 125.10 +2.51 +2.9 AmOutBr Q AOBC 43 16.90 8.32 1358 15.75 5580 15.95 15.26 +.41 +22.7 AmPubEd Q APEI 23 46.15 18.55 193 31.15 480 33.09 31.10 -1.60 +24.4 AmRailcar Q ARII 1.60 3.4 6 47.77 34.76 123 46.77 455 47.37 45.26 +1.07 +12.3 AmrRlty N ARL 21.57 8.51 15 16.41 26 17.95 16.10 -.40 +27.7 AmRenAs n N ARA 24.07 9.91 270 20.11 776 20.85 19.90 -.11 +15.6 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 2 15.41 3 15.50 15.35 -.03 +1.1 AmShrd A AMS 14 3.28 2.25 11 2.95 35 3.20 2.95 -.20 +13.6 ASoft lf Q AMSWA .44 3.8 35 18.94 10.59 205 11.73 786 13.33 11.38 -1.39 +.9 AmStsWtr N AWR 1.02 1.7 36 61.66 47.53 437 59.77 1208 60.96 58.49 -1.63 +3.2 AmSupr rs Q AMSC 8.03 3.06 185 6.58 609 7.35 6.18 +.05 +81.3 AmTower N AMT 3.16f 2.1 43 155.28 130.37 2793 148.49 8987 149.60 146.38 +1.30 +4.1 AVangrd N AVD .08 .4 24.00 18.01 302 19.90 722 20.45 19.30 +.65 +1.3 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 1942 88.60 4924 89.75 86.90 -.64 -3.2tAWoodmk Q AMWD 23 148.44 80.10 501 83.00 1086 85.15 80.10 -1.20 -36.3 Amerigas N APU 3.80 9.5 33 48.37 39.01 180 40.13 783 41.00 39.71 +.24 -13.2 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 1319 149.99 5267 151.01 143.73 +2.52 -11.5 AmerisBc Q ABCB .40 .8 18 59.05 43.35 1517 48.40 3454 49.90 46.90 +.30 +.4 Amerisafe Q AMSF .88 1.4 25 67.82 52.00 158 63.75 378 64.75 62.90 -1.05 +3.5 AmrSvFin Q ASRV .08f 1.8 4.55 3.85 41 4.35 122 4.45 4.30 -.05 +4.8 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 28.16 6 28.62 28.04 -.34 -2.9 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 1812 90.13 6383 91.70 85.36 +4.29 -1.8 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 88 27.40 283 27.50 26.20 +.40 -1.6sAmetek N AME .56f .7 34 81.65 64.81 1473 81.53 6322 81.92 80.39 +.70 +12.5sAmgen Q AMGN 5.28 2.6 18 205.25 163.31 7314 205.10 17804 206.62 199.20 +4.52 +17.9 AmicusTh Q FOLD 17.62 11.57 5674 12.21 18545 13.16 11.62 +.47 -15.1 AmiraNatF N ANFI 6.21 1.57 140 1.83 469 1.84 1.63 +.09 -56.1 AmkorTch Q AMKR 7 11.88 7.30 979 7.78 4604 7.89 7.60 +.06 -22.6 Ampco N AP 18.60 6.30 42 7.00 349 7.25 6.85 -.25 -43.5 Amphastar Q AMPH 20.45 14.40 587 19.18 1135 19.18 18.20 +.29 -.3 Amphenol N APH .92 1.0 37 97.56 80.42 2766 95.36 7997 97.36 94.71 -1.47 +8.6 AmpioPhm A AMPE 4.95 .35 2890 .54 6809 .59 .47 -.04 -86.7 AmpOnRt ef Q IBUY 54.55 35.84 73 51.46 667 53.57 51.46 -2.17 +25.9 AmpSrLn n N YESR 28.57 23.85 24.02 17 24.08 23.85 -.01 -1.6 AmpDivOpt N DIVO 31.01 26.55 9 30.17 42 30.31 29.57 +.50 +4.0tAmpliph rs A APHB 2.05 .76 136 .92 1719 1.05 .76 -.03 -9.1sAmrep N AXR 9.88 6.44 7 8.04 49 9.88 8.04 -.87 +14.5 AmtechSys Q ASYS 15.45 4.56 158 5.89 732 5.98 5.05 +.79 -41.5 Amyris rs Q AMRS 9.22 2.82 1752 7.95 5965 8.05 7.08 +.40 +112.0 Anadarko N APC 1.00 1.5 75 76.70 43.26 5125 64.64 19067 65.45 63.24 +1.63 +20.5 AnalogDev Q ADI 1.92 2.0 25 103.59 80.95 4401 94.56 14927 95.70 91.16 +2.03 +6.2 Anaptys n Q ANAB 134.00 32.16 1071 92.80 2388 94.96 85.59 +6.69 -7.9 Anavex rs Q AVXL 5.15 1.85 234 2.49 1350 2.66 2.23 +.16 -22.7 AnchBcWA Q ANCB 19 30.05 24.00 3 27.60 31 28.52 27.50 -.95 +11.3 Andeavor N ANDV 2.36 1.5 24 157.65 89.58 2461 154.73 8987 156.89 148.75 -1.36 +35.3 AndeavLog N ANDX 4.12 8.3 25 55.21 40.66 886 49.88 4143 50.82 48.70 +.70 +8.0 Andersons Q ANDE .66 1.7 30 41.70 29.60 243 38.60 688 39.20 38.00 -.55 +23.9 Anf DvAlt n N DALT 10.90 9.62 8 10.51 28 10.51 10.36 +.04 +3.4 AngioDyn Q ANGO 24.24 15.16 396 23.51 1116 23.85 22.66 -.27 +41.4 AnglogldA N AU 12.00 7.08 8791 8.81 23607 8.83 7.98 +.77 -13.5 ABInBev N BUD 3.19e 3.5 23 126.50 87.32 1814 92.04 8594 92.72 89.22 +2.75 -17.5 AnikaTh Q ANIK 20 69.81 28.54 269 41.02 651 41.25 40.22 +.08 -23.9 Anixter N AXE 16 88.85 56.25 493 72.70 966 73.60 69.85 +1.30 -4.3 Annaly N NLY 1.20e 11.7 12 12.58 9.95 24232 10.29 85381 10.38 10.20 +.05 -13.5 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 15 25.49 53 25.53 25.38 +.09 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 27 25.39 127 25.49 25.27 +.04 +.1 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 31 24.20 707 24.24 24.06 +.04 -2.3 Annaly pfF N NLYpF 26.59 24.54 33 25.56 346 25.58 25.27 +.16 -1.0 Ansys Q ANSS 52 190.45 119.20 1006 182.48 2983 189.62 182.25 -7.03 +23.6 AntaresP Q ATRS 4.09 1.58 2542 3.26 6420 3.44 3.14 +.05 +63.8 Antero n N AMGP .16e .9 22.39 14.85 1177 17.35 3658 17.39 16.57 +.13 -12.0 AnteroMid N AM 1.56f 5.2 23 34.18 24.20 677 30.05 1796 30.82 29.75 -.03 +3.5 AnteroRes N AR 1.00 5.2 40 22.69 16.31 9033 19.08 23642 20.21 18.59 +.47 +.4sAnthem N ANTM 3.00 1.1 17 275.07 179.40 2631 272.52 7328 276.00 268.99 +1.74 +21.1 Anthem un N ANTX 2.63 4.6 64.78 50.70 56.86 +1.5 Anworth N ANH .60 12.5 10 6.20 4.55 1857 4.81 3998 4.82 4.70 +.05 -11.6 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 1 27.00 8 27.00 26.70 +.24 +2.1 Anwrth pfB N ANHpB 1.56 6.1 30.12 24.60 25.75 1 25.75 25.44 -.25 -6.2 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 3 25.33 26 25.51 25.29 -.04 +.7sAon plc N AON 1.60 1.0 31 155.50 130.87 1461 156.47 6399 156.71 150.98 +4.50 +16.8 Apache N APA 1.00 2.2 29 49.59 33.60 5070 45.96 16802 47.48 45.50 +.50 +8.9 AptInv N AIV 1.52 3.4 26 45.77 37.97 1341 44.63 5338 44.90 43.80 +.50 +2.1 AptInv pfA N AIVpA 1.72 6.5 27.80 25.52 26.26 2 26.26 26.11 +.06 -4.2 Apellis n Q APLS 32.00 12.45 419 19.88 1872 20.14 17.75 +1.37 -8.4 ApogeeE Q APOG .63 1.5 15 51.33 37.24 431 43.01 3639 49.07 40.38 -5.83 -5.9 ApolloCRE N ARI 1.84 9.5 12 19.57 17.56 2236 19.37 5887 19.49 19.02 -.10 +5.0 ApoCRE pfC N ARIpC 25.88 24.80 4 25.75 32 25.78 25.63 +.01 -.2 ApollEnd rs Q APEN 9.65 3.75 15 6.89 114 7.40 6.88 -.35 +23.0 ApolloGM N APO 1.95e 5.4 12 37.35 28.00 1123 36.07 10350 36.49 33.90 +1.67 +7.8 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 23 25.14 116 25.39 25.08 -.25 -4.4 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 24 24.71 261 24.89 24.63 -.13 -.5 ApolloInv Q AINV .60 10.9 6.20 5.18 889 5.50 4987 5.64 5.42 +.21 -2.8 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 7 25.44 59 25.44 25.37 +.04 -2.4 ApolMed n Q AMEH 30.00 10.00 2371 16.61 2971 17.46 16.00 +.16 -30.8 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 81 16.05 290 16.18 16.01 -.09 -1.0 ApolloTact N AIF 1.20a 7.7 16.39 15.27 50 15.59 230 15.73 15.58 -.12 -1.0 AppFolio n Q APPF 91.49 37.56 347 80.55 1128 89.28 80.25 -8.30 +94.1 Appian A n Q APPN 43.61 19.62 873 34.38 2356 36.74 33.97 -2.46 +9.2 AppHReit n N APLE 1.20 6.9 39 20.19 16.72 1790 17.43 5974 17.69 17.22 -.18 -10.7 Apple Inc Q AAPL 2.92 1.3 25 229.67 149.16 95578 217.66 237002 222.95 215.30 -6.18 +28.6 ApplRecy h Q ARCI 1.68 .59 56 1.10 905 1.28 1.05 -.09 +5.8 ApldDNA Q APDN 3.45 1.10 208 1.42 1379 1.55 1.10 +.27 -10.7 AppGenTc Q AGTC 5.75 3.25 227 4.40 607 4.78 3.90 +.50 +22.2sApldIndlT N AIT 1.20 1.5 22 81.20 59.70 380 81.15 989 82.35 78.55 +1.50 +19.2 ApldMatl Q AMAT .80 2.0 11 62.40 37.39 20511 39.63 64941 39.96 38.64 +.53 -22.5 ApldOptoel Q AAOI 20 71.29 22.54 841 32.72 5631 34.42 30.43 -1.47 -13.5tApproach Q AREX 9 4.21 1.96 581 2.18 1404 2.18 1.96 +.14 -26.4 Apptio n Q APTI 41.36 16.98 602 37.94 2506 41.33 37.88 -3.29 +61.3 ApricusB rs Q APRI 3.34 .25 231 .29 1555 .31 .27 -.00 -84.5sAptargrp N ATR 1.28 1.2 32 112.31 79.97 453 110.32 1628 112.31 109.67 -1.65 +27.9 AptevoTh n Q APVO 6.35 1.91 62 4.95 390 5.27 4.63 -.13 +16.7 Aptinyx n Q APTX 32.25 17.35 1866 26.69 2472 31.97 24.76 -3.34 +32.1 Aptiv N APTV .22 .2 18 103.23 79.20 5275 90.27 13327 92.98 84.63 +3.39 +6.4 AptoseB g Q APTO 4.55 1.30 121 2.60 870 2.73 2.52 -.13 +16.1 AquaAm N WTR .88f 2.4 28 39.55 32.37 975 37.21 3136 38.05 36.65 -.81 -5.1 AquaMetal h Q AQMS 8.17 1.42 375 2.69 1221 2.75 2.50 +.01 +26.3 AquaB Tc n Q AQB 9.99 2.25 38 2.95 225 2.98 2.60 +.13 -16.2 Aquantia n N AQ 18.49 9.60 869 13.05 1877 13.21 12.51 +.26 +15.2 Acquavnt n N WAAS 18.72 10.87 427 18.19 812 18.50 17.53 +.85 +17.2 AquestTh n Q AQST 20.70 14.75 706 16.33 1523 16.98 15.03 -.19 +1.7 AquinoxPh Q AQXP 16.90 1.96 171 2.93 1094 2.99 2.68 +.12 -75.1 ArQule Q ARQL 7.21 .97 7752 5.08 12548 5.43 4.78 -.39 +207.9 Aradigm h Q ARDM 7.35 1.03 17 1.17 74 1.28 1.17 -.08 -82.5 Aramark N ARMK .90f 2.1 21 46.09 36.29 2981 42.97 8775 43.48 41.88 +.79 +.5 AratanaTh Q PETX 7.28 3.67 811 5.96 2327 6.25 5.26 +.62 +13.3 ArborRT N ABR 1.00 8.6 9 12.35 7.88 2304 11.62 7716 12.09 11.46 -.40 +34.5 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 5 25.76 12 25.89 25.58 -.17 +1.7 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.57 4 25.75 25.43 -.12 +.1 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 3 26.13 11 26.39 25.70 +.42 -.2 ArbutusB g Q ABUS 12.60 4.30 258 9.50 1132 10.15 9.25 -.10 +88.1 ArcBest Q ARCB .32 .7 16 51.45 28.50 548 46.55 1777 49.25 45.15 -2.70 +30.2 ArcadB rsn Q RKDA 66.56 3.60 78 4.93 396 5.09 4.53 +.38 -10.4 ArcelorM rs N MT .10p 8 37.50 24.74 4005 32.05 16027 32.52 29.58 +2.66 -.8 ArchCap s Q ACGL 27 34.20 25.71 2415 30.20 7842 30.46 29.96 -.20 -.2tArchCap pfF Q ACGLO 1.36 5.7 25.99 23.60 14 23.67 157 24.05 23.60 -.34 -6.6 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 32 23.30 237 23.50 23.13 -.17 -7.2 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 526 90.51 1368 93.05 89.03 +1.52 -2.8 ArchDan N ADM 1.34 2.7 21 51.11 38.59 5381 50.32 16436 50.48 49.37 +.28 +25.5 Archrock N AROC .53f 4.5 24 13.75 8.25 1734 11.80 4468 12.25 11.78 -.20 +12.4 Arcimoto n Q FUV 6.35 2.26 65 3.92 177 4.40 3.90 -.23 -2.2 Arconic N ARNC .24 1.0 31.17 16.47 6137 22.88 17777 23.13 22.19 +.19 -16.0 Arconic pfB N ARNCpB 2.69 6.9 42.08 38.65 38.90 ArcosDor N ARCO 10.80 6.05 743 6.60 2547 6.85 6.10 +.50 -36.2 ArcturusT rs Q ARCT 15.19 4.78 43 9.80 275 10.00 8.85 +.68 +23.3 ArcusBio n N RCUS 19.67 10.80 376 13.51 784 14.40 12.78 -.62 -21.5 Ardaugh n N ARD .56 3.4 22.33 14.77 68 16.68 298 16.90 16.10 +.49 -20.9 Ardelyx Q ARDX 8.65 3.58 958 4.15 2174 4.25 3.75 +.35 -37.1 ArdmoreSh N ASC 9.05 6.40 284 6.95 1003 7.18 6.40 +.50 -13.1 ArenaPh rs Q ARNA 50.05 24.13 863 43.75 2751 43.90 40.93 +1.57 +28.8 AresCap Q ARCC 1.56f 9.0 9 17.58 15.03 1675 17.33 7884 17.37 17.10 +10.2 AresCmcl N ACRE 1.16f 8.1 13 14.77 11.96 354 14.27 816 14.43 13.86 -.11 +10.6 AresDyCr N ARDC 1.40 8.9 16.73 15.70 152 15.76 456 15.94 15.71 -.02 -4.0 AresMgmt N ARES 1.05e 4.5 15 25.95 18.00 341 23.30 4194 23.50 21.35 +1.75 +16.5 AresMg pfA N ARESpA 1.75 6.6 27.29 25.31 15 26.49 68 26.63 26.27 -.05 Argan N AGX 1.00 2.3 15 69.95 34.90 275 44.05 1529 45.10 43.45 +.05 -2.1 Argenx n Q ARGX 103.00 21.25 615 77.96 5568 99.04 77.19 -15.82 +23.5 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 2 25.17 22 25.19 25.13 -.4 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 286 61.50 529 61.97 59.35 -.25 +14.7 AridisPh n Q ARDS 13.85 11.25 18 12.01 48 13.07 12.01 +.10 -7.6 AristaNetw N ANET 49 313.37 177.92 1808 269.29 4852 275.00 264.56 -1.96 +14.3 ArkInnova N ARKK 49.87 33.24 305 47.16 1369 48.70 47.13 -1.08 +27.2 ArkIndInno N ARKQ 37.47 30.78 12 36.62 154 37.16 35.97 +.02 +11.2 ArkGenom N ARKG 34.69 23.41 316 32.71 1166 34.25 32.64 -.96 +33.6 ArkWebX.O N ARKW .94p .7 59.98 39.51 67 57.04 661 58.25 56.64 -1.46 +23.8 Ark 3dPr n N PRNT 27.21 22.65 4 26.50 39 26.78 26.25 -.18 +8.7 Ark IsrTc n N IZRL 22.32 19.16 3 21.86 20 22.06 21.44 +.18 +7.4 ArkRst Q ARKR 1.00 4.3 85 29.49 20.20 3 23.07 7 23.15 22.31 +.77 -14.7 ArlingAst N AI 2.20 21.7 13.41 9.88 493 10.14 1889 10.22 10.00 +.11 -13.9 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 1 24.51 2 24.60 24.13 +.13 +.3 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 2 24.07 11 24.15 23.85 -.07 -.7 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 1 24.20 8 24.40 24.00 -.01 -3.0 ArmadaHof N AHH .80 5.4 20 16.17 12.73 745 14.89 1643 15.36 14.55 -.36 -4.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.55 30 25.70 25.50 -.08 +.4 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 6 25.06 68 25.16 25.01 +.01 +.2 ArmourR rs N ARR 2.72 11.9 6 27.29 21.40 789 22.85 2490 23.06 22.53 -.20 -11.2sArmsFloor N AFI 57 20.46 12.03 413 19.81 1334 20.46 19.00 +.75 +17.1 ArmstrWld N AWI 16 73.45 48.45 577 69.70 2619 72.25 69.50 -2.35 +15.1 ArmstW wi N AWI/WI 41.30 Arotech Q ARTX 23 4.35 2.70 94 3.55 544 3.55 3.30 +.20 ArrayBio Q ARRY 20.21 9.98 5160 15.30 13068 15.31 13.57 +1.45 +19.5 ArrisIntl Q ARRS 30 30.00 22.33 2562 26.49 6614 26.80 24.79 -.15 +3.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 2 17.40 33 17.55 17.22 -.11 -3.3 ArrowEl N ARW 11 87.26 72.31 741 77.13 2404 78.73 75.90 +.09 -4.1 ArrowFn Q AROW 1.04b 2.7 16 38.98 29.91 56 38.30 110 38.40 36.90 +.63 +16.2 ArrCountR n Q DWCR 33.04 27.55 28.84 1 28.84 28.34 +.59 -4.5 ArwQVMEq N QVM 30.15 25.86 29.40 +6.0sArwDWATc Q DWAT .09e .7 12.56 11.21 0 12.56 0 12.56 12.56 +.10 +7.9 ArrowPhm Q ARWR 22.39 3.01 3070 17.77 7574 18.99 17.68 -1.14 +382.9tArsanis n Q ASNS 2 28.69 1.65 69 1.69 561 1.82 1.65 -.08 -86.8 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 71 36.50 126 36.93 34.43 +.13 -5.3 ArtisanPtr N APAM 2.40a 7.2 22 41.45 29.55 406 33.35 1375 33.70 32.05 +.80 -15.6 ArtsWay Q ARTW .05 1.9 5.45 2.20 11 2.70 25 2.75 2.55 +.05 -9.5 AskanoG g A AKG 1.38 .43 679 .82 1795 .89 .79 -.00 +15.7 AsburyA N ABG 10 77.75 54.51 465 72.25 1348 73.50 70.45 -.95 +12.9 AscenaRtl Q ASNA 5.29 1.69 7303 4.22 13485 4.27 3.86 +.11 +79.6 Ascendis n Q ASND 76.99 27.74 213 66.50 558 70.00 65.86 -1.84 +66.0tAscentCap Q ASCMA 14.15 .76 2966 2.12 9904 3.00 .76 +1.08 -81.5 AshfordHT N AHT .48 7.4 8.66 5.42 2812 6.45 5254 6.50 6.07 +.19 -4.2 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 2 26.20 32 26.28 26.02 +.16 +4.1 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 3 24.09 68 24.28 23.95 -.01 -5.2 AshfrH pfG N AHTpG 1.84 7.6 25.39 22.23 15 24.10 66 24.31 23.90 +.03 -4.1 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 2 24.53 17 24.53 24.32 +.02 -3.5 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 13 24.30 483 24.41 24.09 -3.2 Ashford A AINC 23 109.82 53.00 14 87.35 63 92.00 86.84 -4.61 -6.1 Ashland N ASH 1.00f 1.2 48 86.63 63.86 446 85.67 1850 86.53 83.77 +1.07 +20.3 AsiaPc N APB .61e 2.1 15.71 12.78 15 13.50 44 13.60 12.95 +.59 -6.3 AsiaPWire Q APWC .08e 3.1 3.05 2.26 5 2.60 23 2.75 2.57 -.09 -5.5 AspenAero N ASPN 5.58 4.03 121 4.45 144 4.88 4.36 -.38 -8.8 AspenGp n Q ASPU 9.61 5.85 43 7.17 292 7.20 6.62 +.28 -19.6 AspenIns N AHL .96 2.3 46.10 34.80 784 41.50 4096 41.65 41.20 +.30 +2.2 Aspen pfC N AHLpC 1.49 5.9 28.35 25.21 11 25.45 75 25.59 25.32 +.02 -6.7 AspIns pfD N AHLpD 1.41 5.9 26.60 23.85 16 24.00 79 24.43 23.87 -.45 -6.9sAspenTech Q AZPN 30 118.86 61.71 588 110.89 3184 118.86 110.03 -7.71 +67.5 AssembBio Q ASMB 67.36 27.00 819 36.10 1721 37.22 33.50 +1.63 -20.2 AssertThr Q ASRT 9.48 4.31 784 6.14 2819 6.23 5.72 +.30 -23.7 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 1 25.54 14 25.65 25.45 -.09 -6.0tAsscBc pf D N ASBpD 26.16 23.84 7 24.00 47 24.42 23.64 -.39 -7.6 AsscdBanc N ASB .60 2.2 17 29.03 22.95 3385 26.90 8661 27.20 25.95 +.40 +5.9 AsdBan wt N ASB/WS 2.80 AssocCap n N AC .20 .5 42.50 33.10 34 40.35 68 40.55 37.20 +2.85 +18.3 Assurant N AIZ 2.24 2.1 52 111.43 84.34 1268 105.21 4391 106.36 102.64 +1.36 +4.3 AssuredG N AGO .64 1.5 8 42.83 32.97 1145 42.28 3470 42.71 40.17 +1.69 +24.8 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 6 25.79 27 25.80 25.67 +.11 -.8 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 11 25.25 41 25.41 25.21 -.09 -3.5 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 1 25.01 24 25.10 24.89 +.07 -.2 AstaFd lf Q ASFI 5.30e 5.30 2.80 10 3.98 28 4.20 3.75 +.08 +15.4 Astec Q ASTE .44f .8 18 64.80 44.92 753 52.50 1372 52.71 50.26 +1.88 -10.3 AsteriasBio A AST 3.74 1.20 179 1.35 724 1.45 1.35 -40.0 AstraZen s N AZN 1.37e 3.6 9 39.76 31.99 1705 37.68 13153 37.77 37.24 +.23 +8.6 AstroNova Q ALOT .28 1.3 44 23.95 11.00 82 21.65 119 23.10 21.65 -.80 +56.3 Astronics Q ATRO 47 49.45 28.12 499 43.45 1110 44.15 42.49 +.03 +4.8 Astrotch rs Q ASTC 8.15 1.64 3462 5.59 3522 6.03 3.05 +2.27 +66.9 AsureSftw h Q ASUR 19.78 10.08 407 12.78 1307 13.75 12.78 -.98 -9.5 AtHomGr n N HOME 45 40.97 20.07 1953 33.04 7294 33.98 31.19 +1.11 +8.7 AtaraBioth Q ATRA 54.45 12.65 1486 39.85 4015 41.90 38.90 -1.25 +120.2 Atento SA N ATTO .34p 15 12.90 5.45 120 8.20 516 8.30 7.60 +.60 -19.2 athenahlth Q ATHN 88 163.94 111.61 482 136.60 5638 145.55 126.65 -7.56 +2.7 Athene n N ATH 55.22 43.09 1891 53.37 6594 53.92 50.86 +2.26 +3.2 Athenex n Q ATNX 20.90 13.28 1065 16.92 1823 17.01 16.19 +.41 +6.4 Athersys Q ATHX 3.09 1.29 1313 1.94 3216 1.95 1.83 +.04 +7.2 AtkoreInt n N ATRK 28.67 17.61 795 26.52 2561 26.75 25.83 +.01 +23.6 AtlanAmer Q AAME .02 .8 4.00 2.20 10 2.60 44 3.00 2.35 -.30 -23.5 AtlCapBc n Q ACBI 24 21.60 15.20 147 17.50 512 18.00 17.30 -.35 -.6 AtlPwr g N AT .12 2.60 1.80 445 2.15 1571 2.25 2.13 -8.5 AtlanticaYd Q AY 1.26e 6.2 31 25.99 18.00 323 20.46 1323 21.04 20.44 -.58 -3.5 Atlanticus Q ATLC 3.83 1.52 28 2.98 58 3.05 2.71 +.20 +24.2 AtlasAir Q AAWW 7 75.29 50.65 373 63.35 1590 65.15 61.29 -.55 +8.0 AtlasFin Q AFH 21.50 8.05 90 10.40 282 10.95 10.30 -.20 -49.4 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 3 25.26 5 25.84 25.25 -.66 -3.0 Atlassian n Q TEAM 95.00 33.61 1075 90.69 6978 94.50 89.47 -3.49 +99.2sATMOS N ATO 1.94 2.1 17 95.22 76.46 697 94.01 2161 95.22 91.95 -.11 +9.5 Atomera n Q ATOM 8.00 2.45 18 5.05 66 5.05 4.75 +.18 +16.6sAtriCure Q ATRC 36.14 14.88 481 35.25 1868 36.14 32.52 +1.29 +93.3 Atrion Q ATRI 5.40f .8 52 694.25 516.85 27 657.90 57 663.05 624.00 +29.30 +4.3 AttisInd hn Q ATIS 3.63 .23 107 .27 931 .28 .25 +.02 -74.5 Attunity Q ATTU 22.11 6.27 137 18.70 1006 19.56 18.41 -.30 +167.9 aTyrPhm h Q LIFE 6.50 .60 225 .78 2665 .88 .74 +.05 -77.7 AubNB Q AUBN .96 2.4 18 53.96 33.22 14 40.00 105 43.70 38.02 -4.52 +2.8 Audentes n Q BOLD 46.18 23.89 473 37.65 1352 41.23 37.39 -1.63 +20.5 AudioEye n Q AEYE 10.24 7.00 2 8.63 30 9.12 8.05 -.43 +18.3 AudCodes Q AUDC .20p 26 11.48 6.15 213 10.10 1062 10.50 9.43 -.49 +37.2 AuriniaPh Q AUPH 7.60 4.41 347 5.56 3007 5.95 5.50 -.08 +22.7 AuroraMob n Q JG 11.72 5.00 41 8.24 285 8.55 8.03 -.26 -6.4 AurynRs n A AUG 2.53 .97 30 1.05 333 1.24 1.02 -.01 -35.7tAutoNatn N AN 11 62.02 42.87 872 44.39 5601 45.00 42.87 -.51 -13.5 AutoWeb Q AUTO 9 9.91 2.88 22 3.33 191 3.69 3.25 -.17 -63.0 Autodesk Q ADSK 159.94 101.55 2644 152.40 9960 154.59 145.90 +1.05 +45.4 Autohome N ATHM 7 119.50 52.93 1173 82.76 4398 84.76 75.46 +5.41 +28.0 Autoliv N ALV 2.32 2.5 15 115.42 83.94 1566 93.36 4837 95.83 86.33 +5.72 +2.0 Autolus n Q AUTL 33.50 19.17 68 29.64 240 30.50 26.63 -.36 +18.6sAutoData Q ADP 2.76f 1.8 40 149.09 106.25 4204 150.68 10227 151.01 146.56 +3.22 +28.6 AutoZone N AZO 17 797.89 533.00 485 769.87 2382 770.00 707.95 +20.67 +8.2tAvadelPh Q AVDL 11.93 4.18 136 4.38 634 4.60 4.18 -.04 -46.6 Avalara n N AVLR 59.40 32.10 1530 40.48 2547 44.90 40.06 -1.99 -8.2 AvalonHld A AWX 20.20 1.84 104 3.73 590 4.10 3.67 -.28 +86.5 AvalonBay N AVB 5.88 3.2 25 188.91 152.65 975 185.19 2990 185.99 181.32 +1.90 +3.8 Avangrid n N AGR 1.76f 3.6 39 54.55 45.17 433 49.12 1610 50.16 48.67 -.59 -2.9 AvayaHl n N AVYA 18 23.76 19.08 987 21.56 4214 21.79 20.70 -.14 +7.8tAveThera n Q ATXI 5.90 2.38 16 3.42 104 3.56 2.38 +.12 -5.5 AVEO Ph h Q AVEO 4.15 1.86 2371 2.86 9953 2.95 2.74 +.18 +2.5 AveryD N AVY 2.26 2.0 37 123.67 97.02 855 112.76 3246 113.32 108.72 +3.70 -1.8 Avianca N AVH .18e 3.1 9.76 5.12 124 5.78 453 5.86 5.55 +.23 -28.0 AviatNet rs Q AVNW 19.07 12.90 21 17.07 141 17.27 16.39 +.07 +12.5 AvidBios rs Q CDMO 8.44 2.24 698 6.88 2588 7.21 6.37 -.28 +77.3 AvidB pfE Q CDMOP 2.63 11.8 27.00 21.24 22.27 -8.7 AvidTech Q AVID 7.65 3.99 375 5.76 1332 5.82 5.39 +.21 +6.9 Avingr nrs Q AVGR 25.20 .95 264 1.40 906 1.51 1.36 -.03 -80.8tAvinoSG g A ASM 1.68 .77 7106 .62 8489 .94 .56 -.28 -53.7 AvisBudg Q CAR 12 50.88 29.94 2279 33.92 8547 34.70 32.81 -.12 -22.7 Avista N AVA 1.49 3.0 28 52.91 47.50 1570 50.46 3334 51.58 50.09 -.75 -2.0 AvistaHl n Q AHPA 10.40 9.28 10.12 13 10.15 10.12 -.01 +2.0 Avnet Q AVT .80f 1.7 13 49.41 35.67 2815 47.11 6361 48.03 46.51 -.74 +18.9 Avon N AVP 24 2.99 1.38 9927 2.44 50693 2.52 2.00 +.42 +13.5sAvroBio n Q AVRO 51.72 26.51 1271 49.25 2183 51.72 38.02 +9.62 +57.9 Aware Q AWRE 33 5.00 3.00 25 3.70 41 3.80 3.60 +.10 -17.8 Axalta N AXTA 77 38.20 28.04 4705 30.70 19348 30.91 29.14 +1.47 -5.1 Axcelis rs Q ACLS 6 37.05 18.35 570 20.35 1743 20.75 18.90 +1.15 -29.1 AXIS Cap N AXS 1.56 2.7 60.69 47.43 755 58.22 1882 58.56 57.01 +.96 +15.8 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 10 24.12 54 24.71 23.93 -.77 -4.4 AxisCap pfE N AXSpE 25.85 23.39 23 24.24 231 24.80 24.04 -.56 -3.7 AxoGen Q AXGN 56.85 18.10 606 35.85 2974 36.55 33.55 +.95 +26.7 AxonEntpr Q AAXN 76.45 20.57 1306 64.79 4143 74.14 64.37 -8.62 +144.5 AxosFinl Q BOFI 15 45.18 24.20 669 35.82 2231 36.96 35.38 -.84 +19.8 AxosF pf Q BOFIL 1.56 6.0 28.33 25.19 1 25.98 7 26.00 25.73 -.02 +.6 Axovant n Q AXON 27.98 1.02 922 2.28 3381 2.31 1.91 +.22 -56.7 AxsomeT n Q AXSM 6.45 2.05 140 3.25 458 3.39 3.10 +.15 -42.0tAytuBioS rs Q AYTU 136.40 2.49 264 2.80 2040 4.80 2.49 -.22 -93.7 Azul n N AZUL 35.05 15.53 818 18.50 4829 18.56 16.30 +2.21 -22.4 AzurRx n Q AZRX 5.25 2.20 31 2.65 115 2.69 2.38 +.06 -27.1 AzurePwr n N AZRE 18.10 12.53 15 15.80 64 15.99 14.50 +.90 +11.3B -: B Comm Q BCOM 3.58e 20.49 6.27 0 10.36 7 10.94 9.52 +1.22 -43.7 B&G Foods N BGS 1.90 6.3 9 39.75 22.00 968 30.30 3490 31.70 30.00 -1.40 -13.8 BRileyFn Q RILY .49e 2.2 23 23.70 15.75 135 22.45 297 22.74 21.34 +.90 +24.0 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 33 25.49 58 25.69 25.39 -.13 -2.0 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 4 25.41 19 25.58 25.38 -.17 -1.8 BRileyF27 n Q RILYG 25.90 24.49 6 25.07 29 25.26 25.07 -.19 -1.2 BRiley23 Q RILYH 1.84 7.1 26.50 25.07 5 25.92 28 26.10 25.92 -.18 +3.3sBRileyFn pf Q RILYI 25.18 24.85 10 25.03 101 25.18 25.01 -.10 +.6 B2gold g A BTG 28 3.30 2.10 12704 2.23 27931 2.30 2.19 +.03 -28.1 BB&T Cp N BBT 1.62f 3.1 15 56.31 44.14 4792 51.44 16540 51.79 49.90 +1.23 +3.5 BB&T pfD N BBTpD 26.35 24.87 16 25.54 112 25.70 25.48 -.19 +.3 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 55 24.96 310 25.09 24.92 -.08 -1.2 BB&T pfF N BBTpF 1.30 5.3 25.67 23.50 19 24.74 171 24.84 24.60 -.06 -1.2 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 13 24.67 140 24.78 24.61 -.13 -1.9 BB&T pfH N BBTpH 1.41 5.6 27.33 24.95 40 25.06 123 25.65 25.00 -.61 -7.2 BBVABFrn N BFR .25e 2.1 27.45 7.11 1433 12.13 7296 12.96 8.74 +3.44 -51.9 BBX Cap n N BBX .04f .5 9 10.17 6.32 535 7.32 1595 7.55 7.04 +.23 -8.2 BCB Bc Q BCBP .56 4.0 15 16.10 12.65 55 14.05 122 14.55 13.95 -.40 -3.1 BCE g N BCE 3.02 49.06 39.76 740 40.59 3458 40.69 39.95 +.68 -15.5 BFC Cp pf Q BANFP 1.80 6.5 33.54 26.05 27.71 2 27.94 27.55 -.23 +.7 BG Staffing A BGSF 1.20 4.7 30 29.59 14.65 204 25.71 505 26.90 24.86 -.86 +61.3 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 4552 11.65 12558 12.14 11.63 -.28 -22.9 BHP BillLt N BHP 1.66e 3.4 52.62 39.92 2003 49.22 8144 49.38 45.15 +3.75 +7.0 BHPBil plc N BBL 1.66e 3.8 47.92 34.96 1392 44.04 5148 44.21 40.10 +3.77 +9.3 BIO-key n Q BKYI 3.64 1.20 48 1.46 78 1.56 1.43 -.09 -17.5 BJsRest Q BJRI .44 .6 28 76.50 28.85 863 69.50 2034 74.20 69.35 -4.35 +90.9 BMC Stock Q BMCH 23 25.70 17.10 910 20.85 2129 22.00 19.60 -1.00 -17.6 BOK Q BOKF 2.00f 1.9 18 107.00 80.11 288 104.74 877 105.22 102.46 +1.43 +13.5 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 10 24.70 57 24.93 24.57 -.16 -3.6 BOS Ltd Q BOSC 2.97 1.63 4 2.44 64 2.49 2.44 -.02 +11.4 BP MidPt n N BPMP 23.00 16.83 234 18.70 1579 19.05 18.35 -.22 -9.1 BP PLC N BP 2.38 5.3 24 47.83 36.15 8682 44.67 31222 44.95 43.17 +1.41 +6.3sBP Pru N BPT 3.60e 10.9 6 34.00 18.65 307 33.10 1479 34.00 30.35 +.05 +64.7 BRF SA N BRFS 15.50 4.65 4527 5.47 14442 5.48 5.19 +.50 -51.4 BRT N BRT .80f 6.7 9 14.20 9.58 158 11.98 423 12.71 11.62 -.36 +1.6 BSB Bcp Q BLMT 19 36.50 27.75 31 33.00 74 33.60 32.85 +12.8 BT Grp s N BT .99e 6.6 19.79 13.53 1228 15.10 4055 15.33 15.04 +.19 -17.1 BWX Tech N BWXT .64 1.0 32 72.18 53.47 957 62.69 3570 64.01 61.67 +.12 +3.6 B&W Ent n N BW 7.66 .99 1788 1.01 5319 1.24 1.01 -.01 -82.2 BabShDHi N BGH 1.84 9.4 20.83 18.35 22 19.52 240 19.85 19.46 +.15 +.7 BadgerMtr s N BMI .60f 1.1 55 56.40 41.00 256 54.25 783 55.05 53.75 -.25 +13.5 Baidu Q BIDU 9 284.22 207.74 3500 228.85 14805 234.88 215.58 +8.82 -2.3 BakHuGE n N BHGE .72f 2.2 38.10 25.53 3918 32.90 15210 33.52 31.40 +1.34 +4.0sBalchem Q BCPC .42f .4 51 117.79 70.23 223 116.06 671 117.79 113.07 +1.24 +44.0sBallCorp s N BLL .40 .9 23 45.21 34.71 4017 44.57 18579 45.21 43.93 +.43 +17.8 Ballanty A BTN 6.60 3.40 6 4.20 20 4.20 3.85 +.25 -9.7 BallardPw Q BLDP 5.94 2.57 2193 4.36 10909 4.62 3.72 +.58 -1.1 BanColum N CIB 1.27e 3.0 51.38 36.38 437 42.04 1466 42.78 40.23 +1.88 +6.0 BancCalif N BANC .52 2.7 15 23.40 18.00 1043 19.50 2332 19.90 19.10 +.25 -5.6 BcCalif pfE N BANCpE 28.59 24.70 9 25.89 79 26.69 25.68 +.04 -2.0 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 5 26.02 55 26.14 25.85 +.17 -2.0 BncFstOK s Q BANF 1.20f 1.9 20 65.70 50.80 189 62.60 523 62.80 60.05 +1.60 +22.4 BcBilVArg N BBVA .27e 4.1 9.54 5.96 2589 6.61 21850 6.78 6.39 +.30 -22.2 BcoBrades s N BBDO .02r .4 11.90 5.49 44 6.05 50 6.43 5.95 +.18 -28.2 BcoBrad s N BBD .06a .8 11.98 6.50 20982 7.23 72698 7.30 6.66 +.56 -22.4 BcoLatin N BLX 1.54 7.1 12 30.50 19.28 163 21.75 708 21.84 20.70 +1.02 -19.1 BcoMacro N BMA 5 136.10 32.00 828 48.50 5740 48.77 39.13 +9.15 -58.1 BcoSantSA N SAN .21e 4.0 7.57 4.82 4650 5.37 39702 5.43 5.04 +.39 -17.9 BcoSBrasil N BSBR .29e 3.2 5 12.11 7.20 1131 9.03 5157 9.17 8.14 +.89 -6.6 BcSanChile N BSAC .85e 2.6 35.09 26.41 495 33.04 1660 33.32 30.90 +2.02 +5.7 BcoChile N BCH 2.12e 2.3 104.17 77.86 37 92.57 183 94.58 86.15 +6.15 -2.0 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 15.99 7 16.23 15.99 -.21 +8.4 BncpBnk lf Q TBBK 12.00 7.86 486 9.76 1239 10.10 9.69 -.31 -1.2 BcpSouth N BXS .68f 2.0 35.55 29.80 1834 34.10 3590 34.80 33.55 -.05 +8.4 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 16 17.75 51 17.75 16.90 +.80 +2.1 BancrftFd A BCV 1.16e 5.1 24.19 19.66 15 22.75 65 22.94 22.57 -.08 +4.5sBandwith n Q BAND 43 55.51 18.05 235 52.41 909 55.51 49.09 -2.81 +126.7tBankOZK Q OZK .80f 2.0 12 53.70 38.11 2132 40.19 6615 40.51 38.11 +1.21 -17.0 BkofAm N BAC .60f 1.9 16 33.05 24.41 85935 31.03 352854 31.37 30.13 +.66 +5.1 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 10 24.50 36 24.83 24.40 -.20 +4.8 BkAm pfD N BACpD 1.55 6.2 26.16 25.32 25.05 -3.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 57

BkAm pfE N BACpE 1.02 5.0 24.78 23.03 16 24.18 71 24.23 24.01 +.08 +1.5 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 4 1292.50 39 1303.06 1290.00 -7.50 -2.0 BkAm pfW N BACpW 1.66 6.4 27.53 25.75 41 25.95 276 25.99 25.86 +.05 -4.4 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 32 26.29 284 26.29 26.15 +.07 -2.7 BkAm pfA N BACpA 27.51 25.25 51 26.12 523 26.20 26.02 -.03 -3.9 BkAm pfC N BACpC 27.83 25.41 59 26.19 372 26.19 26.08 +.03 -4.6 BkAML pfL N BMLpL 1.02 4.3 24.98 22.14 5 23.77 239 24.12 23.70 -.33 +1.2 BkAML pfH N BMLpH .77 3.5 22.80 20.09 2 22.07 38 22.18 21.85 -.01 +2.1 BkAML pfG N BMLpG .77 3.5 22.83 20.31 9 22.13 17 22.28 22.06 -.13 +2.2 Bk of But n N NTB 1.28 2.5 16 53.63 34.45 346 51.49 1141 52.06 49.35 +.52 +41.9 BkCmcCA Q BOCH .16 1.3 16 13.21 10.10 90 12.65 206 12.90 12.53 -.30 +10.0 BkHawaii N BOH 2.40 2.9 17 89.09 77.71 892 81.50 1782 82.68 80.33 -1.03 -4.9 BankMarin Q BMRC 1.28f 1.5 23 90.85 63.50 57 85.95 93 88.30 85.95 -1.55 +26.4 BkMont g N BMO 3.84e 84.71 73.79 548 83.81 2189 84.36 81.33 +2.18 +4.7 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 51.22 0 51.22 51.22 -.50 +7.3 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 21720 53.39 39954 53.51 50.98 +1.74 -.9 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 36 24.79 232 25.03 24.77 -.18 -1.4 BkNova g N BNS 3.28f 9 66.78 55.85 834 60.37 3283 60.52 57.88 +2.51 -6.4 BkPrince n Q BPRN 35.45 30.00 39 33.14 84 33.14 31.11 +1.69 -3.5 BankSC Q BKSC .60 2.9 20 22.50 15.96 2 20.70 11 20.70 19.95 +.30 +17.9 BkofJames Q BOTJ .24 1.5 17 18.00 13.87 8 16.47 14 16.47 15.90 +.57 +10.3stBank7 n Q BSVN 20.74 19.04 214 19.10 1619 20.74 18.90 +.1 BankFncl Q BFIN .36f 2.2 24 18.62 14.79 86 16.08 189 16.10 15.79 +.10 +4.8 BankUtd N BKU .84 2.3 12 44.97 32.34 1293 37.19 4638 37.74 36.19 -.46 -8.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 28 31.40 55 31.50 31.24 +.04 -8.6 Banner Cp Q BANR 1.40a 2.1 20 67.11 52.20 538 65.14 1406 65.80 63.56 +.71 +18.2 Baozun n Q BZUN 67.41 26.77 1520 48.59 8035 49.89 43.66 +2.62 +54.0 BarHarbr s A BHB .80f 2.7 20 32.48 26.10 61 29.66 150 29.66 28.80 +.50 +9.8 Br iPthCrd N OILB 74.18 49.71 1 73.15 11 73.70 70.76 +2.05 +23.7 BarcFI HY N FIGY 185.67 127.16 159.95 -6.5 BarcSPVeq N VQT 181.89 149.35 173.00 0 173.00 173.00 +.10 +9.3 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 9 21.17 85 21.36 20.97 -.11 +2.0 BiP Cmdty N DJP 25.80 22.07 110 23.51 909 23.56 22.75 +.70 -3.7 BarcGsci36 N GSP 17.81 13.58 3 17.11 39 17.19 16.62 +.44 +10.1 BrcEnEu n N FLEU 180.26 130.97 138.05 1 138.05 137.82 +.60 -13.3 BiPEurUsd N ERO 46.90 41.28 45.01 +3.2 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BiP Cocoa N NIB 35.77 21.73 37 24.89 101 26.56 24.89 -.83 +9.0 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 66 26.05 703 26.16 26.03 -.02 -2.3 BiPOpCur N ICI 42.99 35.77 37.90 +5.1 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BiPTrLBear Q DLBS 22.73 14.71 1 21.64 19 21.95 20.31 +.84 +32.4 BiP10yTBear Q DTYS 24.96 15.83 12 24.15 163 24.45 23.30 +.72 +32.3 BiP2yrTBull Q DTUL 61.24 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.06 30.31 1 30.31 30.31 +.86 -1.4sBiP2yrTBear Q DTUS 41.52 31.10 1 40.95 8 41.81 40.19 +.31 +16.9sBarcCAPE N CAPE 132.74 108.72 8 132.78 23 133.20 130.85 +1.26 +14.0 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 5 18.64 24 18.64 18.00 -.13 +3.7tBarclay N BCS .15e 1.6 12.55 9.06 3124 9.42 14020 9.53 9.06 +.33 -13.6 iPthNtGs n N GAZB 47.02 36.56 38.75 0 38.75 38.70 +.55 -5.2 BiP SPVix N XVZ 24.00 17.32 18.87 1 18.87 18.87 +.06 -17.7 BrVxMdT rs N VXZ 23.35 16.42 637 17.12 770 17.38 17.00 +.09 -2.2 B iPVxST rs N VXX 56.50 25.59 27106 26.70 162512 28.24 26.28 -.69 -4.4 BarcWomLd N WIL 70.29 63.00 68.66 0 +2.3 BarIvrsUST Q TAPR 30.68 21.14 3 29.18 11 29.64 27.90 +1.18 +32.8 Barings N BBDC 1.20 11.8 12.19 7.57 526 10.13 2747 10.21 10.01 -.01 +25.7 BaringsCp s N MCI 1.20 7.7 16.36 14.70 17 15.49 71 15.50 15.11 +.31 +1.5 BaringsPt N MPV 1.08 7.3 15.65 13.94 2 14.75 45 14.93 14.64 +.06 +4.6 BarHilc n Q BHAC 12.00 10.30 0 10.90 1 10.90 10.83 +.10 +4.4 BarHilc rt Q BHACR .45 .10 0 .21 1 .23 .21 -.02 +31.3 B&N Ed n N BNED .60 10.5 21 9.10 4.93 612 5.70 1604 5.83 5.43 +.08 -30.8 BarnesNob N BKS .60 10.4 8.00 4.10 2283 5.75 5650 5.90 5.35 +.25 -14.2 Barnes N B .64 .9 66 72.87 52.42 843 71.66 1614 72.57 68.97 +1.86 +13.3 Barnwell A BRN 2.95 1.63 2 1.95 106 2.00 1.83 +.02 -6.3 BarrettB lf Q BBSI 1.00 1.6 27 98.76 52.86 66 63.67 260 67.74 62.30 -2.12 -1.3 BarrickG N ABX .12 1.1 58 17.14 9.53 24683 10.47 83105 10.79 10.12 +.36 -27.6 BasicEn n N BAS 26.75 7.43 413 9.25 1397 9.72 8.73 +.21 -60.6tBassettF Q BSET .50f 2.5 31 41.30 20.75 96 20.35 206 22.45 20.15 -1.95 -45.9 BauschHl N BHC 7 27.79 10.94 3979 24.92 29255 25.35 22.07 +2.57 +19.9sBaxter s N BAX .76 1.0 36 78.38 60.78 4064 77.37 15689 78.38 76.93 -.32 +19.7 BayCom n Q BCML 56 26.94 22.50 133 25.23 303 26.44 25.16 -.85 +9.2 BaytexE g N BTE 4 4.85 2.30 2326 2.68 9560 2.85 2.68 -.07 -10.7 BeacnRfg Q BECN 21 66.48 35.04 705 39.36 4273 41.23 38.47 +.05 -38.3 BeasleyB Q BBGI .20 3.1 2 14.40 6.00 226 6.55 322 7.35 6.55 -.50 -51.1tBeazerHm N BZH 13 23.24 11.62 1856 11.20 3739 12.24 11.02 -.83 -41.7 BectDck N BDX 3.00 1.1 263.37 191.53 1721 261.52 5366 262.70 256.42 +.89 +22.2 BectDk pfA N BDXA 67.71 54.18 149 65.77 955 65.85 64.47 +.29 +13.6 BedBath Q BBBY .64 3.3 7 28.94 16.52 8059 19.13 30119 19.59 18.27 +1.06 -13.0 BeiGene n Q BGNE 220.10 77.54 518 163.97 1394 165.41 157.80 +2.29 +67.8 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 3 21.00 21 23.65 18.99 -3.47 -3.8 BelFuseB Q BELFB .28 1.1 24 33.45 17.10 91 24.85 187 28.35 24.50 -3.85 -1.3 Belden N BDC .20 .3 14 87.15 53.65 409 72.63 1198 73.57 70.84 -.38 -5.9 Belden pfB N BDCpB 114.45 74.97 6 97.33 289 98.07 95.25 -1.17 -5.6 Belltrx g rs N BXE 1 3.10 .84 49 .94 275 .97 .90 +.01 -45.3 Belleroph n Q BLPH 3.30 .47 398 1.18 3018 1.22 1.09 -.03 -54.3 BellicumP Q BLCM 13.30 5.02 876 6.12 2453 6.49 5.90 -.20 -27.2sBelmond N BEL 17.15 10.30 1621 17.00 5620 17.15 16.70 +38.8 Bemis N BMS 1.24 2.6 20 53.00 40.86 1688 48.38 3738 49.40 47.91 -.95 +1.2 BenchElec N BHE .60 2.4 36 35.80 23.98 892 25.15 2820 25.80 24.90 -.55 -13.6 BenefBncp Q BNCL .24a 1.4 18.60 14.75 841 17.30 1938 17.50 16.95 -.05 +5.2 Benefitfoc Q BNFT 44.70 21.75 401 40.40 1022 42.05 39.45 -1.70 +49.6 BenitecB n Q BNTC 4.90 1.85 12 2.37 63 2.50 2.28 -.09 -20.0 Berkley N WRB 1.52e 1.9 15 80.68 64.91 627 78.81 1992 80.28 77.27 -1.47 +10.0 Berkley pfB N WRBpB 1.41 5.7 25.94 23.67 12 24.60 102 24.94 24.60 -.34 -2.5 Berkly pfC N WRBpC 27.00 24.45 18 25.43 74 25.57 25.05 +.32 -2.9 Berkly pfD N WRBpD 1.44 5.9 26.50 24.10 12 24.58 155 24.96 24.50 -.11 -5.2sBerkHa A N BRK/A 27 334560.00 270250.03 0 331336.00 2 334560.00 323835.63 +6336.99 +11.3sBerkH B N BRK/B 30 223.00 180.27 13280 220.52 30512 223.00 215.73 +4.15 +11.3 BerkHBcp N BHLB .88 2.1 19 44.25 34.40 1224 42.25 2110 43.40 41.60 -.35 +15.4 BerryPet n Q BRY 16.73 11.71 2804 16.00 5325 16.73 15.71 +.24 +20.8 BerryPlas N BERY 19 61.71 45.24 1465 50.14 5062 50.96 49.66 +.20 -14.5 BestBuy N BBY 1.80 2.2 26 84.37 51.61 5206 80.64 17639 81.53 76.44 +2.70 +17.8tBest Inc n N BSTI 13.54 5.92 1568 6.64 6667 7.07 5.92 +.29 -26.1 Beyondsp n Q BYSI 40.87 19.15 2 25.00 18 26.85 25.00 -.90 -14.0tBig 5Sprt Q BGFV .60 11.9 5 9.75 4.65 1268 5.05 3959 5.30 4.65 -.15 -33.6 BigLots N BIG 1.20 2.9 11 64.42 36.20 1452 41.18 4554 42.14 40.88 -.41 -26.7 BigRockP n Q BRPA 10.93 9.58 33 9.98 33 9.98 9.98 -.02 +3.1 Biglari B N BH 4 269.58 177.45 17 185.16 78 202.00 182.69 -7.32 -26.4 Biglari A N BH/A 1036.79 901.00 2 930.49 4 947.74 907.11 +24.29 Bilibili n Q BILI 44 22.70 9.09 5062 12.43 17294 14.07 12.36 -1.09 +10.6 BioRadA N BIO 24 345.15 214.44 341 298.49 1041 308.64 294.10 -10.62 +25.1 BioRadB N BIO/B 77 324.25 218.30 297.67 1 297.67 297.20 -26.58 +24.9sBioTechne Q TECH 1.28 .7 59 201.90 119.01 380 195.92 1144 201.90 195.52 -3.89 +51.2 BioDlvry lf Q BDSI 3.20 1.70 433 2.85 3478 2.85 2.55 +.05 -3.4 BioHiTch n Q BHTG 5.76 2.68 113 4.40 264 4.40 3.00 +.95 -3.3 BioLifeSol Q BLFS 26.35 4.63 216 17.35 1337 18.60 16.81 -1.17 +189.2 BioLneRx h Q BLRX 1.34 .78 1866 .98 7535 1.13 .86 +.10 -10.1stBioSigTc n Q BSGM 98 6.67 98 7.13 6.50 BioXcelT n Q BTAI 14.79 6.76 35 7.54 130 8.38 7.47 -.71 -31.6 BioanlySys Q BASI 34 2.95 1.37 3 1.69 55 1.74 1.62 +.01 -31.0 Bioblast rs Q ORPN 5.99 1.03 29 1.25 270 1.47 1.21 +.02 -45.3 Biocept rs Q BIOC 40.50 2.86 288 2.94 835 3.45 2.91 -.04 -85.9 Biocryst Q BCRX 8.13 4.12 1979 7.28 3736 7.56 6.90 +.24 +48.3 Biofront n Q BFRA 17.98 11.25 1 13.90 37 13.95 13.49 +.20 +14.1 Biogen Q BIIB 21 388.67 249.17 3837 345.41 8217 345.41 332.48 +6.73 +8.4 BiohvnPh n N BHVN 44.28 16.50 867 37.67 1765 39.94 35.59 +.89 +39.6 BioMarin Q BMRN 106.20 75.81 1939 97.84 6599 101.44 96.79 -1.57 +9.7 Biomeri n Q BMRA 9.32 2.68 7 3.50 31 3.50 3.32 +.04 -6.4stBionano n Q BNGO 6 6.99 6 10.00 6.25 BiondVax n Q BVXV 7.85 4.60 3 5.72 9 5.80 5.65 +.02 +6.7 BioPhrmX A BPMX .38 .10 4662 .20 21277 .23 .19 +.01 +82.7 BioScrip Q BIOS 3.26 1.80 994 3.10 2838 3.15 2.94 +.12 +6.5 BioSpecif Q BSTC 35 62.50 38.05 109 58.52 219 59.76 54.02 +.49 +35.1 BioTelem Q BEAT 62.80 23.30 788 60.65 2396 62.50 59.00 -1.40 +102.8 BioTime A BTX 3 3.16 1.98 1198 2.63 2819 2.63 2.28 +.38 +22.3 BioTime wt A BTX/WS .25 .11 .19 +52.0 BirksGrp A BGI 2.77 1.01 2 1.30 17 1.36 1.22 -.05 sBisnCap n Q BCAC 10.50 9.67 10.25 82 10.50 9.95 +.05 +3.9sBisnCap rt Q BCACR .54 .25 29 .58 562 .63 .44 +.13 +53.8 BitautoH N BITA 12 54.42 18.47 524 23.62 2830 24.85 21.94 +1.24 -25.7 BlackBox Q BBOX .48 47.1 4.15 .75 524 1.02 2879 1.30 .80 -71.3 BlkHillsCp N BKH 1.90 3.2 18 69.79 50.49 624 59.15 1917 59.95 57.46 -.14 -1.6 BlkHCp un N BKHU 76.11 56.40 0 63.77 4 64.64 62.70 -.26 -3.6 BlKnight n N BKI 49 56.45 42.70 825 53.45 2499 54.23 52.80 -.25 +21.1 BlRidgAc n Q BRAC 9.88 9.52 9.85 +2.1 BlRidgAc rt Q BRACR .43 .22 569 .37 569 .37 .37 -.00 +32.1 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 157 18.40 386 18.54 17.87 -.04 +2.6 BlackLin n Q BL 57.09 31.53 570 55.40 1699 56.50 53.70 -1.19 +68.9 BlkRkCap Q BKCC .72 11.9 86 7.57 5.48 335 6.03 1649 6.12 5.97 -.04 -3.2 BlTCP Cap Q TCPC 1.44 10.0 11 16.71 13.72 161 14.37 1000 14.40 14.17 +.16 -6.0 Blckbaud Q BLKB .48 .5 67 120.35 82.90 497 101.04 1500 105.65 99.07 -3.47 +6.9 BlackBerry N BB 14.55 9.46 3544 10.41 15156 10.44 10.08 +.11 -6.8 BlackRock N BLK 12.52f 2.6 19 594.52 428.55 695 487.61 2616 492.00 469.04 +11.55 -5.1 Blrk22Gl n N BGIO 10.20 8.80 63 8.86 236 8.95 8.85 -.04 -9.6tBlkBldAm N BBN 1.58 7.4 23.79 21.25 91 21.28 744 21.62 21.24 -.32 -8.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 10 14.92 35 14.92 14.87 +.02 +2.5tBlkCAIT N BFZ .87 7.0 14.67 12.32 81 12.31 515 12.56 12.31 -.24 -10.7tBlkCorBd N BHK .78 6.1 14.26 12.60 110 12.81 735 12.90 12.60 -.02 -8.8 BlkCpHiY N HYT .84 8.0 11.47 10.41 185 10.55 1624 10.64 10.53 -.05 -3.6 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 109 12.39 906 12.42 12.30 -7.0 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 76 11.25 447 11.27 11.21 +.01 -3.8 BlkEngyRs N BGR 1.32 9.2 15.77 12.82 57 14.39 363 14.47 14.07 +.30 +1.5 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 100 17.23 573 17.28 16.91 +.16 +5.2 BlkEEqDv N BDJ .56 5.9 9.65 8.03 260 9.55 1717 9.58 9.35 +.13 +3.5 BlEnhGvIn N EGF .66 5.1 14.14 12.69 9 12.83 51 13.05 12.74 -.01 -4.3 BlkFltRtInc N FRA .81 5.9 14.63 13.69 125 13.79 446 13.85 13.74 +.03 BlkFloatR N BGT .70 5.3 14.33 13.02 53 13.15 307 13.18 13.10 -.02 -5.5 BlkFL2020 N BFO .37 2.6 15.11 13.46 0 14.23 47 14.32 14.23 -.08 -1.3 BlkGlbOp N BOE 1.16 10.5 13.08 10.47 126 11.12 832 11.12 10.97 +.11 -11.1 BlkHlthSci N BME 2.40 5.8 42.25 32.81 14 41.26 118 41.78 39.90 +.76 +13.0tBlkIT N BKT .37 6.5 6.39 5.69 134 5.72 559 5.76 5.68 -.02 -7.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 180 5.74 1308 5.74 5.66 +.05 -12.0tBlkIQM N BKN .74a 5.5 15.26 13.38 43 13.36 221 13.77 13.33 -.41 -10.5 BlkLtdD N BLW .95 6.4 16.30 14.77 66 14.88 391 15.00 14.82 -.05 -6.4 BlkLTMu N BTA .65a 5.7 12.52 11.09 7 11.43 122 11.53 11.27 -.18 -4.8 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 63 17.36 363 17.37 17.19 +.01 -4.4tBlkMuIntD N MUI .59a 4.6 14.41 12.85 77 12.94 913 13.04 12.85 -.11 -7.0tBlkMuNYInt N MNE .69 5.5 14.43 12.49 10 12.57 80 12.67 12.45 -.09 -7.6tBlkMunihCA N MUC .64 5.1 15.19 12.58 104 12.61 538 12.90 12.58 -.32 -11.2tBlkMunHIQ N MFL .86 7.0 15.29 12.27 107 12.31 914 12.52 12.27 -.22 -15.8tBlMunhNYQ N MHN .61a 5.1 14.45 11.94 78 11.94 650 12.13 11.94 -.16 -10.8tBlMunhNJQ N MUJ .71a 5.6 14.85 12.62 78 12.59 394 12.71 12.59 -.13 -13.0tBlkMunihQ N MUS .81 7.0 14.08 11.60 34 11.57 185 11.81 11.54 -.24 -13.5tBlkMunHQ2 N MUE .82 6.9 14.33 11.78 60 11.84 355 11.97 11.78 -.14 -14.9tBlMunyCAQ N MCA .88 6.8 15.69 12.84 187 12.82 849 13.12 12.78 -.26 -12.6 BlkMunyInv N MYF .97 6.8 15.78 13.58 33 14.38 217 14.65 14.09 -.46 -3.2tBlkMunyIQ N MFT .85 6.8 14.75 12.54 17 12.51 83 12.82 12.49 -.31 -10.3tBlkMYMIQ N MIY .83 6.7 14.35 12.37 33 12.42 600 12.60 12.37 -.17 -11.3tBlMunyNYQ N MYN .57a 5.0 13.37 11.49 104 11.46 483 11.70 11.46 -.24 -11.3tBlkMunyPaQ N MPA .86 6.8 14.69 12.65 27 12.68 234 12.90 12.65 -.22 -11.6tBlMunyQlty N MQY .96 7.2 16.09 13.35 74 13.39 377 13.51 13.35 -.17 -11.8tBlkMuniyQ3 N MYI .70 5.8 14.73 12.02 122 12.00 957 12.22 12.00 -.23 -13.1tBlkMuniast N MUA .65a 5.0 15.84 13.02 80 13.04 369 13.21 12.99 -.12 -12.9sBlk2018 N BPK .06 .4 15.06 14.71 17 15.05 126 15.08 15.01 +.01 +1.9tBlkMu2020 N BKK .47a 3.2 15.73 14.75 95 14.74 377 14.89 14.74 -.06 -1.7tBlkMuBdT N BBK .76a 5.5 16.03 13.85 44 13.81 144 14.21 13.79 -.46 -8.8tBlkMuIIQ N BAF .82 6.3 15.58 13.05 37 12.95 121 13.36 12.94 -.41 -12.6 BlkMunIIT N BBF .87 6.6 15.80 12.75 16 13.17 141 13.68 13.15 -.47 -6.1tBlkMuIQT N BYM .86 6.8 15.03 12.72 48 12.71 321 12.90 12.71 -.21 -10.4tBlkMuIT N BFK .78 6.3 14.54 12.48 125 12.47 758 12.78 12.45 -.31 -11.5 BlkMuIT2 A BLE .95a 6.9 15.55 13.31 13.93 -3.5tBlkMuTTT N BTT .86a 4.2 22.97 20.68 146 20.68 730 20.91 20.68 -.28 -7.4tBlkMunienh N MEN .73a 7.3 12.26 9.99 81 10.00 416 10.20 9.97 -.22 -14.2 BlkMunihld N MHD .89a 6.0 17.78 14.90 18 14.95 117 15.18 14.92 -.23 -9.5tBlkMunihd2 N MUH .81a 6.1 15.99 13.45 35 13.38 139 13.77 13.33 -.42 -9.5tBlkMuniv2 N MVT .88a 6.6 15.90 13.41 62 13.35 295 13.71 13.34 -.33 -13.6 BlkMunyAZ A MZA .83 5.5 17.40 14.50 15.03 -7.1tBlMunyldCA N MYC .74a 6.1 15.61 12.85 92 12.76 307 13.22 12.76 -.43 -13.7 BlkMuniyld N MYD .80a 6.0 15.43 13.04 95 13.31 354 13.61 13.31 -.29 -8.3tBlkMunyNJ N MYJ .90 6.9 16.63 13.01 63 13.06 290 13.13 13.01 -.09 -17.3tBlMunQlt2 N MQT .80 6.9 13.81 11.73 33 11.70 194 11.87 11.69 -.17 -10.7 BlkNY18 N BLH .03 .2 14.98 14.66 1 14.91 7 14.92 14.90 +.01 +1.4 tBlkNYMB N BQH .74 5.8 15.65 12.81 4 12.84 47 12.94 12.81 -.10 -12.8 BlkNYIQT N BSE .69 5.6 13.61 12.14 8 12.43 65 12.69 12.43 -.21 -5.5tBlkNYIT N BNY .83 6.8 15.35 12.19 30 12.20 162 12.41 12.18 -.19 -14.7 BlkRsCmdy N BCX .79 8.6 10.50 8.57 130 9.15 1147 9.15 8.79 +.37 -6.3 BlkSciTch N BST 1.20 3.4 35.83 23.93 65 35.18 386 35.70 34.32 +.08 +31.8tBlkStMT N BSD .78a 6.4 15.02 12.18 38 12.15 177 12.37 12.14 -.22 -11.2 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 33 20.67 151 20.80 20.41 +.06 -4.4 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 32 18.16 172 18.22 18.02 +.10 +.9 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 92 15.88 545 15.95 15.80 +.10 +1.1sBlackstone N BX 2.70e 6.8 14 38.30 29.58 9661 39.49 24415 39.85 36.84 +2.69 +23.3 BlkstnMtg N BXMT 2.48 7.2 13 34.58 29.51 2266 34.37 6283 34.39 33.81 +.05 +6.8 BlkLSCrInc N BGX 1.18 7.2 17.05 15.60 45 16.27 224 16.56 16.17 -.16 +2.2 BlinkCh n Q BLNK 8.65 1.28 161 2.51 1354 2.80 2.32 -.14 -19.6 BlockHR N HRB 1.00 3.8 9 29.81 22.45 4825 26.12 14985 26.30 24.68 +1.11 -.4 BlonderT A BDR 2.20 .38 78 1.22 284 1.25 1.11 +101.3 BloominBr Q BLMN .36 1.8 16 25.00 16.30 1895 20.13 7185 20.70 19.10 +.84 -5.7 Blucora Q BCOR 40.60 19.05 951 35.80 2295 37.30 34.90 -.30 +62.0tBlueAprn n N APRN 6.25 1.64 2830 1.79 15204 1.93 1.64 -.04 -55.6 BlueBird Q BLBD 11 26.95 15.66 292 25.35 1201 26.05 24.93 -.05 +27.4 BlueCapRe N BCRH 1.20 11.9 18.20 9.10 49 10.10 139 10.40 9.85 +.15 -16.2sBlueHBcp Q BHBK .80 3.2 32 23.90 18.45 1456 25.25 1634 25.80 22.75 +1.95 +25.6 BluebBio Q BLUE 236.17 119.90 579 140.35 2827 146.53 134.50 -5.75 -21.2 BluegVac n N BXG .60 3.3 26.22 13.00 336 18.10 760 18.93 18.00 -.43 -.9 BlueknEP Q BKEP .32m 13.3 5.95 2.35 192 2.40 505 2.50 2.35 -.10 -52.9 Bluekn pf Q BKEPP .72 11.1 8.00 5.99 29 6.45 66 6.53 6.40 +.01 -17.0 BlueLinx rs N BXC 11 46.42 7.57 284 34.93 1112 39.68 34.91 -3.87 +257.9 BlueprtM n Q BPMC 109.00 57.44 700 69.61 1941 74.37 67.51 -4.38 -7.7 BluerkRsd A BRG 1.16 11.5 11.81 7.02 284 10.06 650 10.06 9.72 +.16 -.5 BluerkRs pf A BRGpA 2.06 7.8 27.00 24.53 12 26.25 31 26.25 25.95 +.08 -.5 BluerkR pfD A BRGpD 1.78 7.2 25.92 20.84 0 24.63 23 24.68 24.16 +.24 -2.3 BluerkR pfC A BRGpC 1.91 7.5 26.38 22.48 1 25.52 14 25.83 25.35 -.07 +.3 Boeing N BA 6.84 1.8 35 374.48 248.91 7085 372.23 21738 372.57 354.54 +12.43 +26.2 Boingo Q WIFI 35.98 20.02 434 32.42 1920 35.06 32.12 -2.16 +44.1 BoiseCasc N BCC .28 .7 14 49.30 31.40 1182 38.15 4232 43.63 37.65 -5.35 -4.4 Bojangles n Q BOJA 8 16.20 11.35 213 13.20 962 13.90 13.05 -.35 +11.9 BonanzaCE N BCEI 40.38 23.66 940 29.99 1855 30.52 28.06 +1.62 +8.7 BonsoElec Q BNSO 5.04 2.06 7 2.95 19 3.15 2.76 -.34 +20.4 BookingHl Q BKNG 27 2228.99 1630.56 596 1956.74 2055 1962.12 1879.32 +40.47 +12.6 BootBarn N BOOT 14 31.62 7.37 1538 27.71 4034 30.85 27.64 -1.97 +66.8sBoozAllnH N BAH .76 1.5 24 52.56 35.21 1655 49.57 6967 52.56 49.24 -2.84 +30.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 5618 45.26 20959 46.97 42.11 +.39 -11.4 BorqsTch Q BRQS 77 10.00 4.00 0 4.60 0 4.60 4.60 +.05 -15.6 BostBeer N SAM 37 329.95 150.58 145 297.70 774 320.18 285.50 -21.50 +55.8 BosOma n Q BOMN 35.49 15.27 242 28.28 479 31.39 28.05 -1.96 -12.7tBostPrv Q BPFH .48 3.3 18 17.85 13.70 817 14.35 2543 14.50 13.70 +.35 -7.1 BostProp N BXP 3.80f 3.0 30 132.82 111.57 1251 126.86 3389 127.73 123.85 +.90 -2.4 BosProp pfB N BXPpB 1.31 5.4 26.36 22.69 3 24.45 31 24.82 24.33 -.26 -3.2sBostonSci N BSX 29 37.92 24.54 7888 37.77 29603 37.92 37.11 +.38 +52.4sBttmlnT Q EPAY 97 70.96 30.54 601 70.59 2316 71.97 66.31 +1.21 +103.5 BldrG&IFd N BIF .11a 1.0 11.84 10.02 165 11.36 705 11.36 11.18 +.16 +2.4sBovieMed A BVX 7.62 2.28 470 7.31 1528 7.62 6.92 +.07 +181.2 BowlA A BWL/A .68 4.3 44 16.64 13.61 2 15.75 9 15.75 14.90 +.85 +5.0 Box Inc n N BOX 29.79 17.25 3942 23.64 14686 24.87 23.25 -1.10 +11.9 Boxlight n Q BOXL 17.40 2.94 91 3.05 384 3.61 2.98 -.05 -47.3 BoydGm N BYD .24 23 40.44 24.53 1317 34.36 4841 34.71 33.08 +.79 -2.0 BradyCp N BRC .85f 1.9 26 47.35 35.00 564 44.15 2528 45.95 42.75 -2.30 +16.5 BraemHot N BHR .64 5.4 9 12.10 8.44 589 11.95 1373 11.97 11.06 +.77 +22.8 Brainstorm Q BCLI 5.35 2.88 34 3.93 166 4.09 3.89 -.01 +.3 Brandyw N BDN .72 4.4 19 18.69 15.21 1508 16.23 5751 16.58 16.03 -.19 -10.8 BrasilAgro N LND 4.55 3.21 2 3.42 60 3.50 3.37 +.08 -2.3 Braskem N BAK .78e 2.6 33.73 21.32 155 29.71 1086 29.95 28.84 +.41 +13.1 BridgeBcp Q BDGE .92 2.6 18 38.00 30.96 83 35.00 205 35.45 34.60 -.25 Bridglne rs Q BLIN 4.45 .79 58 .99 449 1.06 .95 -.02 -59.2 BridgptEd N BPI 15 13.63 5.31 359 10.07 1469 10.59 9.99 -.10 +21.3 BridgBcs n Q BWB 13.87 12.29 94 13.35 445 13.50 12.54 +.50 +5.8 BridgfdFds Q BRID 17 21.55 11.76 5 16.90 33 17.50 13.50 +3.20 +34.7 BrigStrat N BGG .56 2.7 12 27.34 16.26 511 20.37 1746 21.12 20.06 +.07 -19.7 BrightHrz N BFAM 53 120.07 80.91 325 116.36 940 116.47 113.82 +.20 +23.8 BrghtSch n N BEDU 28.18 10.80 393 13.01 987 13.45 11.55 +1.16 -30.3 BrghtSph N BSIG 16.31 11.89 729 12.98 2074 13.04 12.59 +.33 -19.8 Brightcove Q BCOV 10.75 6.30 276 8.25 950 8.35 8.10 +.20 +16.2 BrghtFn n Q BHF 67.55 39.24 2013 46.45 7133 46.49 41.40 +4.48 -20.8tBrghtFn pf n Q BHFAL 25.05 24.65 105 25.04 1218 25.05 24.65 +.04 +.2 Brinker N EAT 1.52 3.2 15 54.14 29.94 1334 47.98 5485 50.41 47.86 -.71 +23.5 Brinks N BCO .60 .8 88.10 67.58 697 71.85 2409 73.90 69.30 +.60 -8.7 BrMySq N BMY 1.60 2.6 62 70.05 49.96 9009 62.25 26412 62.62 60.59 +1.56 +1.6 BristowGp N BRS .28 2.3 18.91 8.22 1155 12.11 3317 12.18 11.11 +.82 -10.1 BritATob s N BTI 2.24e 4.7 71.45 46.07 1554 47.42 8953 48.41 46.45 -.52 -29.2 BrixmorP N BRX 1.10 6.3 14 19.74 13.74 2328 17.54 10648 18.43 17.25 -.14 -6.0 BroadcInc Q AVGO 7.00 2.8 285.68 197.46 13491 248.10 30476 248.77 234.31 +13.51 -3.4 BroadrdgF N BR 1.94f 1.5 39 138.24 78.44 1359 132.65 4207 137.92 131.16 -4.58 +46.4tBroadVis Q BVSN 4.50 1.60 13 1.60 24 1.80 1.59 -.10 -55.6 BrdwyFn h Q BYFC 2.60 1.38 79 1.44 158 1.60 1.40 -.14 -39.0 BroadwdE Q BWEN 4.11 2.01 16 2.29 65 2.30 2.17 +.03 -15.8 Brookdale N BKD 11.63 6.28 2878 9.70 10128 10.00 9.30 +.32 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 1343 44.24 6256 44.32 42.36 +1.92 +1.6 BrookBus n N BBU .25 .6 45.66 29.00 67 44.00 169 44.86 42.59 -.39 +27.5 BrkfDtla pf N DTLAp 1.91 8.3 31.31 21.50 13 23.14 26 23.15 22.25 -.11 -19.7 BrkGblInf N INF 1.40 11.5 13.83 11.02 64 12.19 255 12.40 12.15 -.04 -5.7 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.27 461 38.93 1604 39.95 38.81 -.75 -13.1 BrkfldPrp Q BPY 1.26 6.0 24.96 18.13 7374 20.92 24756 21.15 19.85 +.87 -5.6 BrkfldPr A n Q BPR 21.16 19.19 5130 20.84 15195 21.09 19.80 +.84 +.2tBrfldPr pf n Q BPRAP 1.59 6.6 25.00 24.16 4 24.22 62 24.69 24.16 -.50 -1.9 BrkRlAs n N RA .20p 24.36 21.06 78 23.14 440 23.46 23.10 -.11 -1.0 BrkfReEn N BEP 1.96 6.3 35.34 29.57 298 31.05 851 31.65 30.94 +.06 -11.1 BrklneB Q BRKL .40 2.3 19 19.35 14.35 608 17.70 1633 17.85 16.15 +.10 +12.7 BrooksAuto Q BRKS .40 1.2 35 39.75 21.75 1094 34.22 3495 35.86 34.08 -.70 +43.5 BrwnBrn s N BRO .30 1.0 28 31.55 22.66 2020 30.27 7359 31.20 30.02 -.80 BrownFA s N BF/A .79 1.6 31 57.70 40.66 162 50.82 276 51.28 48.88 +.17 +1.7 BrownFB s N BF/B 29 59.58 42.58 18563 50.28 26547 50.45 47.85 +.40 BrukerCp Q BRKR .16 .5 29 36.53 28.13 986 32.87 4575 35.58 31.82 -2.66 -4.2sBrunswick N BC .76 1.1 19 69.82 48.04 975 67.64 3494 69.82 67.56 -1.11 +22.5 BrynMawr Q BMTC 1.00f 2.1 28 50.35 40.75 104 47.90 282 48.60 46.41 +.05 +8.4 Bsquare Q BSQR 5.55 1.75 46 2.30 126 2.40 2.20 +.05 -50.5 Buckeye N BPL 5.05 14.0 11 59.67 32.03 1006 36.02 4019 37.98 35.95 -1.82 -27.3 Buckle N BKE 1.00e 4.4 11 29.65 15.10 708 22.70 2645 24.00 22.55 -.35 -4.4 Buenavent N BVN 16.80 11.67 4105 13.39 9932 13.83 12.22 +.48 -4.9 BldBear N BBW 28 10.45 7.25 35 9.00 291 9.20 8.80 +.05 -2.2tBldrFstSrc Q BLDR 13 23.28 15.26 3504 15.68 7844 16.53 15.24 -.80 -28.0 BungeLt N BG 2.00 3.0 29 83.20 61.28 2484 66.73 12096 66.99 63.73 +2.40 -.5 BurlStrs N BURL 34 175.48 87.20 1112 158.77 4516 165.50 156.21 -5.25 +29.0 BusinFst n Q BFST .32 1.2 43 30.00 23.10 371 26.46 558 27.40 26.03 -.31 +4.8 BylineBc n N BY 24.80 19.02 157 23.22 435 24.13 21.01 +.27 +1.1C -:C&F Fnc Q CFFI 1.44f 2.5 19 67.40 45.28 13 58.70 34 59.75 54.76 -1.20 +1.2 C&J Eng n N CJ 36.57 18.86 1395 22.16 3909 22.32 20.99 +.94 -33.8 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 2 15.16 6 15.22 15.06 +.03 -.4 CtrMillr n N MLPE 25.56 19.84 22.49 -3.0 CA Inc Q CA 1.02 2.3 22 44.25 31.45 4291 44.09 16138 44.19 43.99 +.04 +32.5 CAE Inc g N CAE .36 21.70 16.39 112 20.43 487 20.56 20.05 +.17 +10.1 CAI Intl N CAI 7 40.11 19.35 246 26.48 624 26.96 25.92 +.18 -6.5 CAS Med Q CASM 2.70 .59 52 1.98 409 2.03 1.74 -.03 +157.1 CASI Phr h Q CASI 8.89 1.40 858 5.70 2101 6.23 5.41 -.52 +75.4 CB FnSvcs Q CBFV .88 2.9 20 36.95 27.46 38 30.40 68 32.20 30.15 -1.50 +1.3 CBAK En h Q CBAK 2.35 .49 10 .67 216 .76 .65 -.04 -54.6sCBIZ Inc N CBZ 28 24.38 14.35 446 23.95 1641 24.38 23.35 +.35 +55.0 CBL Asc N CBL .80 18.3 2 9.10 3.80 4216 4.36 16274 4.40 4.04 +.19 -23.0tCBL pfD N CBLpD 1.84 11.0 24.95 16.10 32 16.67 549 17.14 16.10 -.03 -23.7tCBL pfE N CBLpE 1.66 11.1 24.97 14.69 50 14.91 720 15.31 14.69 -.17 -32.4 CBRE GRE N IGR .60 8.1 8.05 7.17 306 7.39 1306 7.59 7.37 -.12 -6.7 CBRE Grp N CBRE .20 .4 18 50.43 36.52 5069 45.46 11567 46.77 44.87 -1.31 +5.0 CBS A N CBS/A .72f 1.3 16 61.70 47.98 9 56.50 23 57.19 55.85 +.40 -5.5 CBS B N CBS .72 1.3 13 61.59 47.54 6106 56.74 19834 56.94 55.39 +.89 -3.8 CBTX Inc n Q CBTX .20 .5 38.71 27.00 676 37.20 1331 38.44 36.58 -.47 +25.4tCCA Inds A CAW 14 3.65 2.30 22 2.90 77 2.90 2.30 +.45 -7.9 CDK Globl Q CDK .60 .9 25 76.04 59.84 1913 63.17 5741 64.77 62.43 +.25 -11.4 CDW Corp Q CDW .84 .9 31 90.50 61.91 1383 89.08 5604 90.48 88.00 -1.07 +28.2 CEVA Inc Q CEVA 30 51.80 26.10 294 29.10 682 29.25 27.55 +.60 -36.9sCF Inds s N CF 1.20 2.3 54.03 33.32 3890 52.81 13136 54.03 51.70 +1.26 +24.1 CGG rs N CGG 1 7.50 1.88 26 2.74 118 2.79 2.55 +.18 -38.7sCGI g N GIB 66.53 50.73 208 66.20 752 66.53 65.16 +.68 +21.8 CH Robins Q CHRW 1.84 1.9 29 101.20 71.31 1276 97.57 5060 100.22 95.96 -2.52 +9.5 CHF Sol rs Q CHFS 24.45 .93 38 1.20 379 1.25 1.10 +.02 -65.3 CHS Inc pf Q CHSCP 2.00 6.8 30.98 28.89 4 29.56 84 30.39 29.25 -.63 -1.9 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 16 28.36 68 28.45 28.15 -.10 -1.6 CHS pfB2 Q CHSCN 1.78 6.5 29.20 26.16 8 27.25 52 28.20 27.16 -.48 -.4 CHS pfB3 Q CHSCM 1.69 6.4 27.89 25.56 53 26.23 108 26.45 26.10 -.15 -.9 CHS pfB4 Q CHSCL 1.88 6.9 29.15 27.15 15 27.38 184 27.48 27.24 -.08 -2.7 CIM CmTr Q CMCT .50a 3.6 38 20.40 11.75 233 14.05 405 14.45 12.90 +.50 -26.4stCIM CT pfL Q CMCTP 28.00 27.75 27.75 0 28.00 27.75 +26.75 CIT Grp N CIT .64 1.2 21 56.14 44.29 2784 53.85 5615 54.55 52.79 +.47 +9.4 CKX Lands A CKX .12m 1.2 41 12.00 9.60 4 9.80 12 10.80 9.80 -.65 -3.7 CLPS Inc n Q CLPS 17.35 4.70 31 13.23 178 14.40 13.03 -.22 +140.1 CM Finan Q CMFN 1.00 11.3 8 9.90 7.40 14 8.85 126 9.15 8.85 -.25 +8.6 CM Fin23 n Q CMFNL 27.77 25.01 1 25.30 25 25.39 25.11 +.05 +.9 CM SevSt n Q CMSS 11.00 9.59 4 9.91 12 11.00 9.91 -.12 +2.7 CM SevSt rt Q CMSSR .65 .01 .55 2 .55 .55 +71.9 CME Grp Q CME 2.80a 1.6 38 177.36 130.37 2098 175.12 7031 175.36 171.53 +1.97 +19.9 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 3114 49.33 11858 50.46 48.46 -1.05 +4.3 CNA Fn N CNA 1.40f 2.9 13 55.62 44.27 331 47.62 1349 47.84 45.60 +1.65 -10.2 CNBFnPA Q CCNE .68f 2.3 16 32.86 25.25 52 29.79 118 30.72 29.30 -.75 +13.5 CNH Indl N CNHI .14e 1.1 15.65 10.09 2617 12.61 6783 12.68 11.82 +1.04 -5.9 CNO Fincl N CNO .40 1.8 14 26.47 18.65 2656 21.90 6321 22.13 21.30 -.04 -11.3sCNOOC N CEO 4.92e 2.7 192.32 121.46 135 182.56 545 192.32 182.18 -2.06 +27.2 CNX Midst N CNXM 1.34 6.9 12 21.05 15.25 202 19.55 1118 19.96 19.20 +.40 +16.6 CNX Resc N CNX .04 .3 18.37 11.69 6150 14.61 17425 15.02 14.44 +.01 -.1 ConslCoal n N CCR 2.05f 11.4 19.16 13.15 14 17.95 130 18.15 17.50 -.05 +14.7 CONSOL n N CEIX 11 48.12 19.51 1368 41.68 2897 42.84 40.60 +.30 +5.5 CPFL Eng N CPL .12e 1.0 17.45 10.36 24 11.69 114 11.75 11.30 +.10 +1.7 CPI Aero A CVU 13 11.75 7.60 8 8.50 69 8.65 8.25 +.25 -5.0 CPI Crd rs Q PMTS 7.80 1.93 65 3.71 206 3.76 3.49 +.17 +1.1 CPS Tech Q CPSH 26 2.20 1.04 3 1.54 78 1.68 1.46 -.14 -7.2 CRA Intl Q CRAI .68 1.3 25 58.75 38.27 93 52.33 194 55.29 51.42 -2.70 +16.4 CRH Med A CRHM 4.50 1.46 67 4.15 505 4.35 3.91 -.10 +56.6 CRH N CRH .72e 2.2 39.32 31.38 641 33.02 2946 33.38 31.97 +1.22 -8.5 CRISPR n Q CRSP 73.90 16.16 5857 44.49 10092 56.13 43.68 -10.87 +89.5 CSG Sys Q CSGS .84 2.0 26 48.82 36.38 398 41.87 1457 42.06 39.72 +1.72 -4.5 CSI Comp Q CCLP .75 14.3 8.05 4.51 92 5.23 562 5.32 4.94 -.07 -4.4 CsopChiA50 N AFTY 1.17e 7.7 20.51 13.83 6 15.29 19 15.31 14.27 +1.04 -13.2 Csop Csi300 N HAHA 36.52 26.87 0 27.37 0 27.37 27.37 -18.7 CSP Inc Q CSPI .60f 4.4 30 18.89 8.75 8 13.65 31 13.91 13.05 +.50 -13.7 CSS Inds N CSS .80 5.4 30.29 13.56 44 14.94 246 15.00 14.00 +.90 -46.3 CSW Ind n Q CSWI 38 57.20 41.57 180 54.20 320 55.75 52.90 -1.65 +18.0 CSX Q CSX .88 1.2 11 76.24 48.26 18272 73.99 39426 74.69 72.69 +.51 +34.5 CTI BioP rs Q CTIC 5.36 1.70 574 1.99 1846 2.09 1.84 +.08 -25.7tCTI Inds Q CTIB 5.09 3.25 12 3.26 20 3.85 3.06 -.44 -19.9 CTS N CTS .16 .4 30 39.20 22.50 334 36.45 892 37.10 35.70 +.25 +41.6 CUI Glbl Q CUI 4.35 2.14 24 2.35 167 2.40 2.26 +.04 -14.5 CURO Gp n N CURO 63 32.10 13.50 831 30.99 1583 31.62 29.27 +.58 +120.1 CVB Fncl Q CVBF .56 2.4 20 25.49 21.06 3099 23.56 6162 23.98 23.51 -.28 CVD Eqp Q CVV 15 13.50 5.25 17 6.11 137 6.39 6.06 +.05 -47.4 CVR Engy N CVI 3.00f 7.7 47.67 22.96 1668 39.21 4639 39.76 36.70 +1.21 +5.3 CVR Ptrs N UAN .71e 18.7 4.20 2.71 139 3.79 1258 3.85 3.67 +.09 +15.5 CVR Rfng N CVRR 2.95e 16 26.00 8.75 1513 18.55 3781 20.10 17.35 -1.30 +12.1 CVS Health N CVS 2.00 2.5 14 84.00 60.14 12054 79.59 43798 79.97 76.76 +2.68 +9.8 CWA Inco n N CWAI 26.93 24.45 24.84 6 24.84 24.79 +.01 -2.8 CabGS flt34 N GYB .83 3.7 23.35 21.60 1 22.29 21 22.42 21.87 -.08 -3.0 CabcoJCP97 N PFH 1.91 19.7 16.10 8.74 1 9.72 58 9.89 9.13 +.12 -34.1 CabAT&T34 N GYC .83 3.5 25.05 21.30 0 23.69 0 24.13 23.69 -.06 +5.0sCableOne n N CABO 8.00f .9 44 899.55 597.40 95 880.06 289 899.55 863.00 +14.97 +25.1 Cabot N CBT 1.32 2.0 16 68.63 53.18 665 65.69 2212 66.00 62.28 +2.73 +6.7 CabotMicro Q CCMP 1.60 1.5 32 123.76 73.70 321 104.26 1058 107.81 103.78 -3.45 +10.8 CabotO&G N COG .24 1.0 44 29.57 21.48 11788 23.21 34842 23.32 21.49 +1.29 -18.8 CACI N CACI 16 200.85 121.60 465 186.35 1263 196.40 183.25 -9.50 +40.8sCactus n N WHD 38.84 19.18 794 36.70 2937 38.84 33.91 +1.15 +81.2 CadencB n N CADE .60f 2.2 26 31.44 21.17 5939 27.23 11240 27.75 26.56 -.08 +.4 Cadence Q CDNS 46 47.40 35.49 3650 45.53 9551 46.41 44.69 -.73 +8.9 Cadiz h Q CDZI 14.75 8.85 472 10.70 770 11.35 10.35 -.20 -24.9 CaesarStne Q CSTE .44e 2.1 44 30.45 12.50 294 21.30 1186 21.80 18.90 +2.30 -3.2 CaesarsEnt Q CZR 14.50 8.55 30956 10.80 76491 11.05 10.35 +.15 -14.6 CafePress Q PRSS 2.30 1.12 24 1.28 69 1.28 1.16 -30.6 Cal-Maine Q CALM 2.52e 5.1 23 52.30 38.51 330 49.55 1556 51.00 47.95 -1.30 +11.5 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, September 22, 2018

PAGE 58

Caladriu rs Q CLBS 11.65 2.63 104 5.95 362 6.83 5.40 +.42 +69.5 CalaCvHi Q CHY 1.20 9.1 13.73 10.60 345 13.19 1146 13.68 13.16 -.45 +11.3 CalaCvOp Q CHI 1.14 9.4 12.94 10.01 844 12.10 1992 12.88 12.04 -.75 +8.1 CalaCv&Inc Q CCD 2.00 9.1 22.99 18.15 106 21.90 466 22.55 21.79 -.53 +9.1 CalaGDyIn Q CHW .84 9.2 9.87 8.57 127 9.17 729 9.26 9.09 -.05 +1.0 CalaGTR Q CGO 1.20 8.4 16.34 13.18 15 14.27 50 14.57 14.17 -5.2 CalaStrTR Q CSQ .99 7.3 13.56 11.00 289 13.47 1403 13.50 13.22 +.19 +11.5 CalAmp Q CAMP 29 25.45 19.31 617 22.62 1676 22.84 22.06 -.15 +5.6 CalavoGr h Q CVGW .95f .9 40 108.00 68.70 291 100.60 1003 105.55 100.00 -1.45 +19.2 CaledoMn n A CMCL .28 4.1 9.94 5.17 4 6.85 36 7.03 6.30 +.63 -7.3 Caleres N CAL .28 .8 16 41.09 26.54 814 34.97 2120 37.16 34.80 -1.97 +4.5 CalifRes rs N CRC 48.85 8.37 1950 39.60 7920 41.17 36.69 +1.93 +103.7 CalifWtr N CWT .75 1.8 30 46.15 35.25 769 41.45 1883 42.15 40.25 -1.05 -8.6 Calithera Q CALA 18.35 4.05 693 4.95 1770 5.00 4.60 +.28 -40.7 Calix N CALX 9.05 4.75 251 8.15 1045 8.55 8.10 -.30 +37.0 CallGolf N ELY .04 .2 48 23.79 13.49 2836 22.71 7644 23.43 22.68 -.62 +63.0 CallonPet N CPE 24 14.65 9.75 5699 11.75 16978 12.07 11.39 +.08 -3.3 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 3 51.15 50 51.51 51.01 -.55 -.2 Calpine N CPN 15.25 14.60 15.25 +.8 CalumetSp Q CLMT 9.95 6.10 133 6.55 1079 6.75 6.25 +.10 -14.9 Calyxt n Q CLXT 31.89 13.09 126 16.48 355 17.22 15.75 +.12 -25.2 CambLrn Q ABCD 1.36 11.3 39 13.98 5.19 141 12.05 520 12.97 11.72 -.59 +112.1 Cambrex N CBM 23 67.85 42.55 644 61.20 1996 64.33 60.85 -2.50 +27.5 CambriaYld N SYLD .49e 1.2 41.00 34.76 7 40.57 55 40.81 39.90 +.34 +5.7 CambFgnY N FYLD .75e 2.9 27.94 23.06 2 25.89 53 25.89 25.00 +.77 -1.8 CambGblV N GVAL .54e 2.2 28.50 22.85 7 24.11 83 24.12 23.43 +.82 -5.9 CamGblMo N GMOM .56e 2.1 29.42 26.00 9 26.96 52 27.03 26.63 +.10 -1.6 CambGlAss A GAA .55e 2.0 28.60 26.41 3 26.99 26 27.04 26.50 +.27 -1.8 CambrEmS N EYLD 38.25 30.19 4 32.49 26 32.49 30.80 +1.05 -6.3 CambEq n N CCOR 26.18 24.00 8 25.64 31 25.72 25.43 +.10 -.7tCambTail n N TAIL 24.40 20.00 15 20.06 62 20.50 20.00 -.19 -11.2 CamValMom N VAMO 28.07 23.84 6 25.29 56 25.67 25.14 -.32 +1.4 CambrBc n Q CATC 2.00f 2.3 95.06 70.00 15 87.18 32 88.64 85.26 -1.22 +9.2 CamdnN s Q CAC 1.20 2.7 23 47.86 40.00 113 44.47 212 44.99 43.32 -.01 +5.6 CamdenPT N CPT 3.08 3.2 25 95.67 78.19 881 94.91 2537 95.51 92.58 +.37 +3.1 Cameco g N CCJ .40 12.19 7.68 1263 9.92 8121 10.10 9.59 +.25 +7.5 CampSp N CPB 1.40 3.5 14 51.07 32.63 3419 40.05 11626 41.19 39.74 -1.24 -16.8 CampWrl n N CWH .54 2.4 47.62 18.16 2623 22.06 11591 22.41 20.42 +2.15 -50.7 Camtek h Q CAMT .56 6.9 13 11.11 4.70 93 8.14 860 8.77 7.95 -.57 +42.3 Can-Fite A CANF 2.75 1.12 28 1.27 240 1.37 1.26 -.04 -14.2 CdaGoose n N GOOS 68.75 19.05 810 57.30 3497 60.13 55.50 -.84 +81.6 CIBC g N CM 4.49e 8 100.01 85.47 470 96.24 2798 96.98 94.12 +2.23 -1.2 CdnNR gs N CNI 1.82f 90.57 70.59 676 88.68 4605 88.86 85.51 +1.51 +7.5 CdnNRs gs N CNQ 1.34 38.20 29.20 3838 32.41 13874 33.12 31.44 +.64 -9.3 CP Rwy g N CP 2.60 211.44 159.09 547 209.83 2857 210.46 204.75 +4.28 +14.8 CdnSolar Q CSIQ 6 19.09 11.37 773 14.72 2340 15.52 14.42 +.10 -12.7 CancrGen h Q CGIX 3.50 .82 512 1.26 1624 1.30 1.04 +.22 -31.9sCannaeHl n N CNNE 21.90 16.16 823 21.43 2236 21.90 20.90 +.55 +25.8 Canon N CAJ 40.67 30.14 156 31.68 1302 31.89 31.02 +.71 -15.3sCanopyGr n N CGC 55.69 40.68 11398 49.78 103605 55.69 46.20 +2.59 -3.4 CantelMed N CMD .17e .2 42 130.92 84.90 383 97.30 1562 98.75 94.03 +.68 -5.4 CantbryPk Q CPHC .28 1.9 23 17.72 11.45 1 15.00 3 15.70 15.00 -.50 -7.7tCpStarFn n Q CSTR .04p 51 22.22 16.36 87 17.71 189 17.71 16.36 +.73 -14.7 CapCtyBk Q CCBG .36f 1.5 21 26.50 20.69 35 24.03 106 24.35 23.76 -.13 +4.8 CapOne N COF 1.60 1.6 16 106.50 79.69 4901 99.01 18533 100.55 96.93 +1.02 -.6 CapOne wt N COF/WS 63.91 38.79 62.00 +6.9 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 16 25.76 124 25.82 25.63 -.06 -1.6 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 58 26.36 202 26.38 26.10 +.12 -1.7 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 9 25.79 150 25.98 25.75 -.19 -4.6 CapOne pfB N COFpP 1.50 6.0 25.80 24.91 13 25.20 169 25.36 25.20 -.18 -.4 CpOne pf H N COFpH 27.19 25.12 19 25.68 175 25.90 25.61 -.22 -4.6 CapOne pfG N COFpG 25.55 23.25 22 24.63 294 24.87 24.48 -.25 -1.6 CapProd Q CPLP .32 11.6 15 3.63 2.72 446 2.77 2753 2.85 2.76 -.03 -17.6 CapSenL N CSU 16.72 7.18 456 9.22 2213 9.42 8.76 +.27 -31.7 CapSwst Q CSWC 1.36f 7.1 19 19.80 14.85 30 19.17 223 19.18 18.85 +.31 +15.8 CapitalaF Q CPTA 1.00 11.3 12 10.00 6.88 34 8.83 312 9.05 8.71 -.04 +21.3 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 15 24.95 46 25.28 24.81 -.10 -1.0 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 991 12.97 1904 13.23 12.88 -.20 -3.3 CapInv n N CIC 10.10 9.60 9.90 3 9.90 9.88 +.02 +2.3 Capricor Q CAPR 4.25 .97 183 1.08 550 1.19 1.06 -.09 -31.6tCapsteadM N CMO .64 7.9 12 9.89 8.01 1383 8.10 3590 8.24 7.98 -.11 -6.4 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 17 25.25 137 25.46 25.21 -.08 -.4 CpstnTur rs Q CPST 1.90 .59 803 .95 3662 1.05 .90 +.03 +23.0 CarGurus n Q CARG 56.17 25.85 2070 51.62 5226 52.91 50.68 -1.07 +72.2sCaraThera Q CARA 24.01 11.11 2188 23.18 6694 24.30 21.00 +1.39 +89.4 CarboCer N CRR 12.69 6.10 595 8.09 1790 8.48 7.80 -.10 -20.5 CarbBlk n Q CBLK 35.00 19.76 542 23.42 1315 23.86 21.75 +.14 -2.2 Carbonite Q CARB 43.63 19.25 1601 36.95 2807 42.56 36.70 -4.35 +47.2 CardnlHlth N CAH 1.90 3.5 75.75 48.14 4570 54.94 19722 55.48 51.57 +2.84 -10.3 CardiovSys Q CSII 40.00 20.58 380 36.79 1136 39.17 36.62 -2.36 +55.3sCardlytc n Q CDLX 28.29 11.10 419 25.29 1572 28.29 24.52 -2.22 +89.2 Cardtronic Q CATM 23 39.10 15.80 2622 31.94 5160 32.85 30.79 +.57 +72.5 CareTrust Q CTRE .82 4.6 35 19.76 12.73 1092 17.93 3101 18.42 17.65 -.29 +7.0 Care.com N CRCM 22.95 13.15 674 21.05 1646 21.17 19.77 +.85 +16.7 CareDx h Q CDNA 27.55 2.77 2015 25.95 4644 27.46 25.53 -.21 +253.5 CareerEd Q CECO .30f 2.0 19.07 9.00 918 14.68 2075 14.80 14.25 +.26 +21.5 Carlisle N CSL 1.48 1.2 21 129.47 96.80 1055 123.85 3174 128.70 122.90 -4.51 +9.0 CarlyleGp Q CG 1.38e 5.8 9 25.90 19.50 729 23.95 2594 24.25 23.20 +.50 +4.6tCarlGp pfA Q TCGP 1.47 6.5 25.85 22.70 19 22.78 277 23.29 22.70 -.43 -10.2 CarMax N KMX 21 81.67 57.05 2157 78.17 7090 80.87 77.77 -2.35 +21.9 Carnival N CCL 2.00 3.0 16 72.70 56.45 5273 67.17 26610 67.59 64.09 +3.22 +1.2 CarnUK N CUK 1.80f 2.7 72.29 56.76 283 66.38 1668 66.75 63.44 +3.18 +.2 CaroFin s Q CARO .28 .7 20 45.58 31.60 395 39.73 685 39.98 38.51 +.31 +6.9 CarolTrBk Q CART 31 10.00 7.40 18 8.27 66 8.80 8.22 -.05 -13.4 CarpTech N CRS .80f 1.4 46 61.49 41.44 676 59.18 1647 60.78 58.02 +.95 +16.1tCarrSrv N CSV .30 1.3 15 28.96 21.95 334 22.38 752 22.57 21.95 -.05 -13.0 Carrizo Q CRZO 53 31.57 13.27 2560 25.62 8652 25.79 23.52 +2.01 +20.4 CarrolsRst Q TAST 18 16.40 9.90 457 14.15 1217 15.10 14.00 -.25 +16.5 Cars.cm N CARS 32.94 20.94 3059 26.46 5669 26.93 25.16 +.45 -8.3 Carters N CRI 1.80 1.9 15 129.00 91.41 1587 94.87 5871 96.69 92.29 +.98 -19.3 Carvana A n N CVNA 72.59 12.17 2016 60.01 7849 63.49 58.53 -3.42 +213.9 CarverBc lf Q CARV 48 11.94 2.01 13 4.84 150 4.86 3.95 +.53 +66.4 CasaSys n Q CASA 85 34.21 11.26 3088 16.21 6283 16.75 15.49 +.40 -8.7 CasellaW Q CWST 33.94 16.64 371 31.58 805 32.50 30.94 -.71 +37.2 Caseys Q CASY 1.16 .9 31 130.50 90.42 700 128.88 2681 129.36 124.63 +2.77 +15.1 CassInfo Q CASS 1.04 1.6 32 74.49 54.37 85 66.11 155 68.26 65.08 -1.12 +13.6 CastleBr A ROX 1.47 .90 637 .97 2840 1.04 .92 -20.5 CastlightH N CSLT 5.95 2.65 2011 2.85 5853 2.95 2.70 -.05 -24.0 Catabasis n Q CATB 3.78 .61 1127 .84 6018 .86 .75 +.08 -43.4 Catalent N CTLT 74 47.87 36.73 1445 42.65 4018 43.25 42.20 -.35 +3.8 CatalstB rs Q CBIO 37.00 3.80 222 10.17 1142 10.43 9.04 +.78 -25.4 CatalystPh Q CPRX 4.51 2.18 1913 3.15 4510 3.48 3.05 -.03 -19.4sCatasys n Q CATS 14.29 3.30 210 11.75 1298 14.29 11.00 +1.24 +213.3tCatchMTim N CTT .54 4.6 13.73 11.67 791 11.80 1475 12.01 11.67 -.18 -10.1 Caterpillar N CAT 3.44f 2.2 19 173.19 122.85 5867 156.38 29894 157.72 144.55 +11.48 -.8 CathayGen Q CATY .96 2.2 16 45.59 36.65 773 42.96 2225 43.53 41.96 +.27 +1.9 CatoCp N CATO 1.32 6.5 20 26.88 10.76 807 20.29 1662 21.09 19.88 -.62 +27.4 CavcoInd Q CVCO 37 261.80 136.20 124 247.85 378 257.40 244.30 -9.10 +62.4 CecoEnv Q CECE .30 3.7 9.42 4.00 118 8.10 445 8.36 7.99 -.10 +57.9 CedarF N FUN 3.56 6.8 14 70.82 50.10 373 52.45 873 54.29 51.40 -.73 -19.3 CedarRlty N CDR .20 4.5 11 6.29 3.54 1796 4.47 3226 4.67 4.31 +.03 -26.5 CedarR pfB N CDRpB 1.81 7.5 25.61 22.03 1 24.29 19 24.55 24.09 -.21 -3.9 CedrRT pfC N CDRpC 1.63 7.5 25.39 18.82 6 21.82 41 22.49 21.34 -.28 -12.9 Cel-Sci rs A CVM 4.44 .82 1552 3.83 7427 4.25 3.37 +.24 +102.6 Celanese N CE 2.16f 1.9 12 119.29 95.45 829 116.22 4699 117.97 112.19 +3.05 +8.5sCelcuity n Q CELC 31.00 11.10 146 29.79 264 31.00 26.61 +1.39 +57.2 Celestic g N CLS 9 12.76 9.79 514 10.90 2937 12.01 10.78 -1.10 +4.0 Celgene Q CELG 26 147.17 74.13 6618 87.72 23773 89.17 86.74 +.55 -15.9 Celgene rt Q CELGZ 2.65 .11 6 1.57 64 1.75 1.50 -.07 +61.9 Cellcom N CEL 7 10.62 5.43 2 6.83 64 6.83 6.50 +.77 -33.0 CelldexTh Q CLDX 3.26 .40 2227 .43 6659 .45 .41 +.01 -85.0 CellectBio n Q APOP 13.50 4.40 5 5.02 30 5.06 4.80 +.15 -28.3 CellectB wt Q APOPW 4.31 1.84 2.41 +14.0tCellectar rs Q CLRB 20.40 2.03 102 2.70 1842 2.91 2.03 +.51 -80.3 Cellectis n Q CLLS 38.85 22.62 246 28.98 1247 29.40 27.73 +1.41 -.6 CallularBio Q CBMG 23.00 9.15 117 21.75 248 21.80 19.50 +2.18 +93.3 Celsion rs Q CLSN 6.06 1.45 328 2.79 1169 2.88 2.67 -.06 +4.1 CelsiusH n Q CELH 6.27 3.05 204 4.16 382 4.55 3.98 -.41 -20.8 Celyad n Q CYAD 64.75 25.55 1 27.51 33 28.56 27.15 -.11 -36.2 Cementos N CPAC .50e 5.0 14.11 9.20 1 10.08 26 10.51 9.44 +.15 -18.7 Cemex N CX .29t 9.45 5.72 3853 7.06 19597 7.32 7.03 -.06 -5.9 Cemig pf N CIG .08e 4.4 2.93 1.56 3345 1.81 13886 1.84 1.58 +.21 -12.1 Cemig N CIG/C .08e 4.7 2.70 1.56 0 1.72 8 1.81 1.57 -.02 -7.1 Cemtrex rs Q CETX .02p 5 3.57 1.30 84 1.51 287 1.62 1.38 -.03 -40.8 Cemtrx pf Q CETXP .58t 7.05 3.50 3.80 1 3.83 3.55 -.24 -24.9 CenovusE N CVE .20 7 11.52 7.09 2679 9.35 19325 9.42 8.69 +.49 +2.4 Centene s N CNC 22 148.24 83.56 1981 142.71 6662 145.80 141.14 -2.53 +41.5 CntRsDvA Q CDEV 22.14 15.78 3176 20.83 11796 21.52 20.42 -.29 +5.2 CC MLPInf N CEN 1.25 13.0 11.48 8.12 182 9.61 702 9.90 9.60 -.18 -3.5 CenterPnt N CNP 1.11 4.0 20 30.34 24.81 5654 28.03 16939 28.92 27.68 -.89 -1.2 CntrStBk Q CSFL .40 1.3 32.27 24.94 3421 30.55 7496 31.10 29.30 +1.09 +18.7 CentElBr B N EBR/B 9.06 3.43 87 4.60 99 4.64 4.25 +.48 -32.3 CentElecBr N EBR 7.86 3.14 341 3.93 1579 4.02 3.59 +.36 -31.1 CEurMed Q CETV 5.20 3.40 529 3.80 770 3.85 3.58 +.20 -18.3 CnEurRusT N CEE .56e 2.4 28.32 22.26 4 23.66 27 24.02 23.17 +.46 -3.0sCentrlFd rs Q CFBK 30 16.95 12.32 14 14.75 57 16.95 14.59 +.05 -2.5 CFCda g A CEF .01 .1 13.75 12.57 13.50 +.7 CentGard lf Q CENT 21 45.02 34.81 153 39.24 446 39.96 38.85 -.36 +.8 CenGrdA lf Q CENTA 41.97 32.57 856 35.99 1829 36.96 35.59 -.82 -4.6 CenPacFn N CPF .84 3.0 17 33.15 27.19 515 27.67 1062 27.89 27.30 -.13 -7.2sCentSecur A CET 1.78e .7 29.94 25.46 33 29.81 104 30.12 29.33 +.32 +8.8 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 33 21.63 116 21.75 20.88 -.06 +7.2 CentrusEn A LEU 5.14 2.18 19 2.80 148 2.80 2.38 +.50 -30.2 CentAl Q CENX 20 24.77 11.04 4543 13.25 14614 13.47 11.30 +1.93 -32.5 CntyBcMA Q CNBKA .48 .7 89.40 67.00 11 72.25 35 72.25 71.20 +.95 -7.7 CentCas Q CNTY 47 9.85 6.75 172 7.56 630 7.65 7.40 +.01 -17.2 CentCmtys N CCS 10 36.00 23.85 1208 27.40 2709 29.83 26.51 -1.75 -11.9 CntryLink N CTL 2.16 9.4 9 24.20 13.16 26202 22.94 63728 23.23 22.20 +.20 +37.5 CeragonN Q CRNT 4.15 1.64 237 2.95 2329 3.28 2.67 +.03 +49.0 Cerecor n Q CERC 5.74 .67 96 4.30 295 4.78 4.30 -.26 +34.4 Cerecor wtA Q CERCW .60 .02 .26 -14.7sCerdHCM n N CDAY 44.98 29.68 569 42.01 5070 44.98 41.00 +.56 +37.6 Cerner Q CERN 33 73.86 52.05 5274 63.82 11303 64.98 63.41 -1.12 -5.3 CerusCp Q CERS 8.05 2.43 1169 7.36 3237 7.43 7.09 +.11 +117.8 Cervecer N CCU .35e 1.2 30.35 24.37 275 28.23 1197 28.52 26.27 +1.81 -4.6 CescaTh h Q KOOL 6.44 .22 91 .39 993 .44 .38 -.03 -86.9sChaisma n Q CHMA 3.25 1.20 315 3.30 1278 3.30 2.60 +.65 +94.1sChampO hrs Q CSBR 15.09 3.05 864 13.23 3956 15.09 10.58 +2.65 +241.0 Changyou Q CYOU 5 27.93 12.68 86 13.96 537 14.29 13.18 -.40 -43.8 ChannAdv N ECOM 15.63 8.30 184 11.05 479 11.75 10.80 -.65 +22.8 Chantic rs Q BURG 5.15 1.81 28 2.38 104 2.54 2.30 -.13 -9.5tCharahSol n N CHRA 12.00 5.27 806 5.96 1536 6.50 5.27 -.25 -50.3 CharlsCol h Q CTHR 1.60 .80 2 .97 283 .98 .89 +.06 -28.3 ChRvLab N CRL 25 132.49 96.70 456 128.41 1772 132.22 126.85 -3.87 +17.3 ChartInds Q GTLS 49 80.31 34.66 563 74.13 1667 78.55 73.93 -3.56 +58.2 ChartCm n Q CHTR 396.64 250.10 3777 332.59 10293 334.98 316.30 +14.46 -1.0 ChaseCorp A CCF .80f .6 37 131.70 95.00 54 125.00 111 125.95 121.40 +.55 +3.7 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 435 20.83 1317 21.10 20.35 -.16 -8.5sChkPoint Q CHKP 23 120.81 93.76 1454 117.75 5928 120.81 116.67 -2.75 +13.6 CheckC nrs Q CHEK 24.00 3.08 47 3.81 1166 4.36 3.41 +.33 -63.5 ChckPnt n Q CKPT 9.50 2.22 2530 4.72 3098 4.83 4.18 +.28 +21.6 Cheesecake Q CAKE 1.32f 2.5 17 60.19 40.07 895 52.32 2877 54.35 52.31 -.61 +8.6 CheetahM N CMCM 18.18 7.38 774 9.79 3161 10.19 9.47 -.26 -19.0sChefsWhs Q CHEF 74 37.75 16.15 361 37.05 1548 37.75 34.05 +2.75 +80.7 Chegg N CHGG 32.82 13.75 1689 31.52 4562 31.94 30.52 -.19 +93.1 Chembio Q CEMI 11.55 5.75 23 9.50 190 9.85 9.00 -.25 +15.9 Chemed N CHE 1.12 .4 28 335.99 186.09 169 313.09 659 318.97 304.10 -5.13 +28.8 ChemFinl Q CHFC 1.36f 2.4 18 59.83 47.00 740 56.61 1803 57.07 54.47 +1.13 +5.9 ChemoCntx Q CCXI 48 15.08 5.42 538 12.91 1602 12.94 10.34 +1.96 +117.0 Chemours n N CC 1.00f 2.4 11 58.08 38.49 2610 41.04 9225 42.13 39.81 +.69 -18.0 ChemungF Q CHMG 1.04 2.4 25 56.83 39.01 35 43.97 86 43.97 40.62 +2.95 -8.6 CheniereEn A LNG .56p 69.50 43.21 4739 66.98 15132 69.23 64.70 +1.39 +24.4 ChenEnLP A CQP 2.24 5.7 40.01 26.68 582 39.35 1254 40.00 38.06 +.93 +32.8 Cherokee h Q CHKE .20 24.3 3.60 .38 132 .82 1019 .95 .77 -.13 -56.7 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 545 18.54 1112 18.66 18.27 -.01 +3.1 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 6 25.65 28 25.75 25.59 +.05 -.6 ChesEng N CHK 7 5.60 2.53 31012 4.44 119954 4.51 3.98 +.44 +12.1 ChesEn pfD N CHKpD 4.50 8.4 58.43 45.99 7 53.85 22 56.04 53.60 -.86 +8.4 ChesGranW N CHKR .32e 18.8 1 2.30 1.20 31 1.68 269 1.70 1.65 -.03 -9.5sChespkLdg N CHSP 1.60 4.8 34 33.81 24.98 603 33.22 2094 33.81 32.99 -.01 +22.6sChespkUtil N CPK 1.48f 1.7 25 90.90 66.35 198 89.05 396 90.90 87.30 +.25 +13.4 Chevron N CVX 4.48 3.7 54 133.88 108.02 13491 121.13 35511 121.32 117.28 +3.75 -3.2 ChiRivet A CVR .84 2.6 33.52 28.70 4 32.32 6 32.35 31.18 +.52 +1.6 ChkSoup n Q CSSE .45p 11.41 6.19 11 9.77 71 10.94 9.73 -.97 +8.6 ChkSoup pf Q CSSEP 2.44 9.6 26.56 24.05 3 25.31 8 26.35 25.25 -.36 +1.6 Chicos N CHS .34 4.1 11 10.90 7.07 3856 8.35 10449 8.71 8.34 -.20 -5.3 ChildPlace Q PLCE 2.00 1.6 28 161.65 99.90 583 124.75 2476 128.50 121.20 -4.30 -14.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 1691 18.71 6180 18.86 18.51 -.05 +1.2 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 20 25.72 98 25.82 25.55 +.09 -.4 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 30 25.67 238 25.78 25.60 -.09 -.5 Chimerix Q CMRX 5.94 3.57 458 3.97 981 4.00 3.65 +.24 -14.3 ChAdvCns Q CADC 10.20 1.60 4 3.95 41 4.35 3.82 -.30 -8.1tChinaAuto Q CAAS 6 5.51 3.58 7 3.65 48 3.77 3.58 -.05 -24.0 ChinaBio Q CBPO 21 107.44 71.85 379 81.53 915 83.21 81.45 -1.12 +3.5tChinCer rs Q CCCL 4.28 1.21 3 1.30 52 1.39 1.21 -.06 -45.6 ChiCmCr h Q GLG 4.00 .46 13 .70 113 .75 .62 -49.3 ChiCustR n Q CCRC 35.10 7.90 52 10.40 175 10.40 9.28 +.85 -39.0 ChinaDEd N DL .45e 9 10.71 6.61 68 7.89 216 8.55 7.60 -.62 -14.9 ChinaEAir N CEA 45.33 24.44 48 33.19 99 33.24 29.60 +3.74 -8.2tChiFnOnl Q JRJC 4.14 1.65 133 1.81 309 1.90 1.65 +.07 -32.5 ChinaFd N CHN .55e 2.8 24.76 18.60 31 19.68 190 19.77 18.88 +.64 -9.1tChinaGreen N CGA .10e 10.9 1 2.11 .87 53 .92 353 .97 .87 +.02 -25.8 ChinaHGS Q HGSH 2 4.48 1.18 10 1.30 76 1.30 1.22 +.05 +5.9 ChnaIntNt n Q CIFS 66.10 7.99 170 8.96 1594 14.75 8.09 -3.83 -78.6 ChinaJJ h Q CJJD 1.79 1.17 262 1.55 1301 1.61 1.45 +.08 +25.0tChinLend h Q CLDC .32e 37.9 7.75 .77 31 .85 335 .93 .77 -.12 -72.8 ChinaLife s N LFC .14e 1.2 17.85 10.49 664 11.43 2883 11.50 10.75 +.73 -26.8 ChinaMble N CHL 3.50e 7.2 53.23 43.25 1048 48.42 3455 49.04 48.11 -.28 -4.2 ChinaNRes Q CHNR 4.23 1.65 4 1.88 21 1.92 1.77 +.03 -29.6 ChiNBorun N BORN 2 1.57 1.03 6 1.12 126 1.12 1.06 +.07 -10.8tChOnlEd n N COE 14.90 6.98 20 9.16 58 9.16 6.98 +2.04 -26.7 ChinaPet N SNP 3.73e 3.8 105.61 69.60 167 97.13 652 100.36 96.15 +1.97 +32.4 ChinaPhH A CPHI 1.45 .15 74 .21 957 .23 .19 -.01 +19.3 ChinRap n N XRF 12.86 1.60 130 2.57 695 2.68 2.17 +.33 -55.1 ChiRecy rs Q CREG 9.39 .95 10 1.17 203 1.20 1.12 -.01 -58.2 ChinaSoAir N ZNH .64e 1.9 70.52 29.01 101 34.23 342 34.53 30.01 +3.93 -33.9 ChnaTcF rs Q CNTF 4.07 1.75 1 2.25 30 2.33 2.13 +.10 -13.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 36 48.41 214 49.16 47.91 -.13 +2.0 ChinaUni N CHU 15.53 11.25 265 12.13 1407 12.29 11.91 +.09 -10.3 ChXDPlas Q CXDC 2 5.00 3.13 5 3.60 74 4.05 3.54 -.47 -21.8tChinaYuch N CYD .73e 4.1 6 27.98 17.43 80 17.66 292 18.84 17.43 -.79 -26.4 ChiCache lf Q CCIH 4.75 .78 10 1.11 223 1.15 1.05 +.05 -34.3 ChinaNt rs Q CNET 11.90 .94 31 1.82 223 1.95 1.78 -.08 +67.0 ChipMOS Q IMOS 1.97e 13.0 20 21.90 12.69 34 15.13 167 15.28 13.91 +1.88 -14.3 Chipotle N CMG 530.68 247.52 995 467.37 3155 496.89 465.22 -24.19 +61.7 ChoiceHtls N CHH .86 1.0 41 85.35 61.25 552 83.20 1553 83.60 80.90 +1.65 +7.2 ChrisBnk N CBK 1.54 .75 81 .81 506 .82 .76 +.02 -36.2 ChromaDx n Q CDXC 7.24 3.19 432 3.79 1388 4.05 3.65 -.11 -35.5 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 2018 139.86 7925 141.22 137.48 +2.48 -4.3 ChungTel N CHT 1.29e 3.6 39.33 33.54 150 35.48 479 35.77 35.00 +.41 +.1sChurchDwt s N CHD .87f 1.4 60.00 43.21 1943 60.04 6516 60.39 58.80 +.49 +19.7 ChrchllD Q CHDN 1.52f .5 33 314.60 198.90 189 277.55 507 282.30 269.30 -1.40 +19.3 ChuysHldg Q CHUY 28 34.10 19.03 180 27.30 641 28.70 27.20 -.15 -2.7 CideraTh n Q CDTX 8.80 3.65 121 4.25 286 4.40 4.05 -37.5 CienaCorp N CIEN 7 32.33 19.40 2732 31.04 9575 31.50 30.26 -.02 +48.3 Cigna N CI .04 19 227.13 163.02 3653 202.23 19980 203.06 194.82 +7.12 -.4 Cimarex N XEC .72 .8 13 130.16 80.53 1578 92.34 7105 93.66 89.71 +.65 -24.3 Cimpress Q CMPR 171.76 94.93 225 145.14 649 146.67 140.48 +1.57 +21.1 CincB pfB N CBBpB 3.38 7.0 51.80 47.56 3 48.50 14 49.22 48.43 -.40 -4.9 CinciBell rs N CBB 65 22.20 9.90 717 14.95 1894 15.50 14.35 +.05 -28.3sCinnFin Q CINF 2.12 2.7 23 79.24 66.33 1432 79.03 3186 79.67 76.94 +1.26 +5.4 Cinedigm rs Q CIDM 1.81 .98 26 1.24 105 1.31 1.06 -.06 -17.3 Cinemark N CNK 1.28 3.3 17 44.00 32.60 1243 38.55 5174 38.87 37.94 +.17 +10.7 CinerRes N CINR 2.27 8.3 11 29.36 23.76 4 27.35 29 27.95 26.78 +.05 +8.9 Cintas Q CTAS 1.62f .8 36 217.34 133.70 843 211.70 2773 215.45 209.82 -2.78 +35.9 Circor N CIR .15 .3 28 56.37 35.16 197 47.50 636 48.19 46.09 +.87 -2.4 Cirrus Q CRUS 15 58.80 34.78 2614 39.82 6492 40.82 38.05 +.11 -23.2sCisco Q CSCO 1.32 2.7 24 48.06 32.26 59280 48.56 125672 48.64 47.07 +1.16 +26.8 Cision N CISN 43 18.28 11.13 2622 16.35 6126 16.61 15.81 +.37 +37.7 CitiTrends Q CTRN .32 1.1 23 34.90 18.45 188 29.29 552 30.92 29.16 -.19 +10.7 CitGBP Dl n N UGBP 32.62 19.06 3 21.38 18 22.61 21.38 +.11 -19.2 CitCHF Dl n N UCHF 32.08 22.48 1 25.77 3 25.77 24.77 +.78 -2.9 Citi GBP n N DGBP 30.45 18.65 2 26.74 6 26.75 26.37 -.28 +25.4 CitEUR Dl n N UEUR 31.62 19.65 2 22.57 11 22.77 21.95 +.79 -18.1 Citi EUR n N DEUR 30.00 18.78 7 25.85 30 26.65 25.58 -.96 +12.7 Citi AUD n N DAUD 30.28 18.62 1 27.56 2 27.82 27.49 -1.98 +37.8 CitAUD Dl n N UAUD 32.65 18.71 1 20.68 1 20.68 20.62 +1.85 -22.6 Citi CHF n N DCHF 26.77 19.08 23.64 1 +.3 Citigp pfN N CpN 1.97 7.3 27.80 26.03 92 26.98 541 27.12 26.83 -.15 -1.8 CgpVelLCrd N UWT 45.10 14.22 4458 39.86 12717 41.48 35.87 +3.38 +62.6tCgpVelICrd N DWT 26.32 5.78 19468 5.88 62112 6.55 5.63 -.56 -58.1 Citigroup N C 1.80f 2.4 13 80.70 64.38 28701 74.15 98498 75.24 70.40 +3.61 -.3 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 25.28 141 25.37 25.13 -.10 -.7 Citigp pfJ N CpJ 1.78 6.3 29.74 27.59 283 28.16 612 28.67 27.93 +.15 -2.4 Citigp pfK N CpK 1.72 6.2 29.38 26.85 116 27.81 456 27.93 27.67 -.01 -2.5 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 52 26.10 356 26.17 25.94 -.04 -3.1 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 23 25.65 148 25.88 25.63 -.20 -3.4 CitiusPh n Q CTXR 5.49 1.12 123 1.77 460 1.77 1.35 +.37 -53.4 Citiz&Nthn Q CZNC 1.08 4.0 20 28.99 22.00 49 26.75 87 27.72 26.01 -.91 +11.5 CtzCmtyBc Q CZWI .20f 1.5 16 14.25 13.00 12 13.54 44 14.15 13.54 -.46 +.3 CitizFincl N CFG .52 1.3 11 48.23 35.04 5102 40.98 17136 41.17 39.65 +.84 -2.4sCitizFst Q CZFC .28e 1.0 16 26.83 21.51 9 27.10 13 27.10 26.06 +.85 +12.9 CitizHold Q CIZN .96 4.0 18 25.90 21.18 4 23.90 8 23.90 23.05 +.85 +3.5 CitizInc N CIA 8.80 6.67 218 8.26 482 8.60 8.20 +.04 +12.4 CitrixSy s Q CTXS 31 116.82 75.19 2249 110.36 8647 112.51 109.47 -1.96 +25.4 CtyHld Q CHCO 1.84 2.4 22 83.27 64.32 151 78.06 369 78.99 76.05 -.77 +15.7 CityOffce g N CIO .94 10 13.93 10.03 670 12.43 1576 12.54 12.00 -.07 -4.5 CityOff pfA N CIOpA 1.66 6.6 26.28 22.78 0 25.10 10 25.50 24.69 -.15 -.3 Civeo N CVEO 4.64 1.83 280 3.65 1636 3.74 3.38 +.21 +33.7 CivistaBcsh Q CIVB .28 1.1 19 25.88 20.41 130 25.08 409 25.44 22.73 +.61 +14.0 CivitasSolu N CIVI 25 19.90 11.15 101 14.65 213 14.85 14.05 +.15 -14.3sClarus Q CLAR .03p 11.30 6.35 188 10.78 606 11.30 9.85 -.38 +37.3 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 15.71 0 15.71 15.71 -.24 -5.7 CleanEngy Q CLNE 4.05 1.31 3156 2.67 7237 2.73 2.51 -.01 +31.5 CleanHarb N CLH 72.50 44.75 523 69.30 2568 72.26 69.23 -.90 +27.9sClearChan N CCO 5.65 3.60 387 5.85 825 5.85 5.30 +.50 +27.2 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 92 11.42 418 11.61 11.41 -.10 -1.7tClearOne Q CLRO .28 13.0 9.95 2.03 54 2.15 111 2.24 2.00 -76.0 ClrAllCGr n Q CACG 31.85 25.84 28 31.34 60 31.59 30.92 -.03 +12.5 ClrLgCap n N LRGE 34.17 26.97 5 33.84 8 34.12 33.66 -.19 +15.2sClrDvStr n Q YLDE 29.22 26.35 0 29.55 0 29.55 29.55 +.50 +6.8 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 117 7.95 717 7.98 7.86 +.05 -4.0 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 134 14.64 609 14.81 14.50 +.02 -4.1 ClrbEOpFd N EMO 1.47e 12.8 13.36 9.56 61 11.49 308 11.67 11.45 -.10 -2.6 Clearfield Q CLFD 30 15.30 10.35 74 13.30 149 13.75 12.90 -.40 +8.6 ClearsBio n Q CLSD 15.33 5.30 232 6.23 1140 6.75 6.19 -.35 -11.0tClearSign Q CLIR 4.70 1.40 91 1.70 948 1.85 1.40 -.10 -52.8 ClearwPpr N CLW 17 50.60 21.55 229 31.75 728 33.55 30.60 +.35 -30.1sClearwEn A N CWEN/A 1.12f 5.6 41 20.68 15.30 800 20.04 2152 20.68 19.55 +.27 +6.3 ClearwEn C N CWEN 1.28f 6.4 28 20.75 15.55 977 20.00 3158 20.55 19.45 -.10 +5.8 ClemPhr n Q CMTA 20.15 8.10 23 11.07 151 11.41 9.89 +1.15 -41.7 CleBio hrs Q CBLI 4.25 1.76 6 1.98 28 2.00 1.81 +.19 -50.6sClevCliffs N CLF 8 12.46 5.60 10552 12.16 57946 12.46 11.46 +.65 +68.7sClipRlty n N CLPR .38 12.64 7.62 106 13.10 187 13.20 11.86 +1.01 +31.1sClorox N CLX 3.84 2.5 25 152.91 113.57 1163 152.47 4453 153.38 150.32 +1.09 +2.5tCloudPeak N CLD 5.70 2.14 1075 2.41 3673 2.48 2.14 +.24 -45.8 Cloudera n N CLDR 22.43 12.57 3270 17.61 10452 18.54 17.33 -.96 +6.6 CloughGA A GLV 1.44 11.6 14.39 12.25 16 12.37 124 12.67 12.30 -.17 -7.3sCloughGEq A GLQ 1.38 9.2 15.84 12.71 72 15.06 400 15.84 14.58 -.12 +12.6 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 60 11.03 608 11.15 11.03 +.01 +1.4 ClovisOnc Q CLVS 86.26 31.19 1606 32.38 4919 33.42 31.45 +.61 -52.4 CoDiagn n Q CODX 6.85 1.45 23 2.63 72 2.81 2.60 -.4sCoBizFncl Q COBZ .40 1.7 37 23.55 16.71 560 23.42 1546 23.55 23.03 +.25 +17.2 CoStar Q CSGP 86 448.35 255.41 269 419.65 1043 435.00 413.37 -15.35 +41.3 CoastFn n Q CCB 18.90 15.50 582 16.55 842 17.93 16.25 -.95 +.9sCoastwayB Q CWAY 76 28.20 19.75 10 28.23 22 28.25 28.15 +.08 +33.1 CCFemsa N KOF 1.75e 2.9 79.42 54.53 136 60.77 490 61.40 59.47 +.94 -12.7 CocaBtl Q COKE 1.00 .6 46 230.00 125.08 52 181.22 200 185.98 181.00 -2.87 -15.8 CocaCola N KO 1.56 3.3 88 48.62 41.45 19202 46.58 59106 46.69 45.87 +.59 +1.5sCocaCEur n N CCE 1.04 2.3 46.14 36.17 2025 45.86 7129 46.16 45.45 +.36 +15.1 CocrystP n Q COCP 6.45 1.61 15 2.78 369 3.45 2.55 -.24 -39.6 CodaOct n Q CODA 8.44 3.28 158 5.97 565 6.89 5.30 +.54 +25.1 Codexis Q CDXS 19.30 5.55 740 18.00 2175 18.82 17.64 -.50 +115.6 CdrsVlly Q CVLY .62b 1.9 17 33.46 24.60 66 32.12 101 32.12 29.60 +2.40 +16.7 Coeur N CDE 51 9.87 5.18 5418 5.61 15513 5.80 5.41 +.14 -25.2 CoffeeH Q JVA 39 5.75 3.65 24 4.68 169 5.04 4.50 -.27 +9.9 CogentC Q CCOI 2.08f 3.8 57.65 35.75 483 54.80 1562 56.45 54.20 -.15 +21.0 Cognex s Q CGNX .18 .3 44 72.99 39.90 1983 58.13 5828 58.22 55.11 +2.42 -5.0 CognizTch Q CTSH .80 1.0 24 85.10 69.69 5353 77.61 15774 77.85 75.74 +1.33 +9.3tCohBar n Q CWBR 10.79 4.06 199 4.35 517 4.92 4.06 -.29 -12.5 Cohen n A COHN .80 7.9 12.00 7.50 9 10.09 13 10.42 9.42 +.30 +25.8 CohSClosed N FOF 1.04 7.9 13.52 11.60 38 13.17 275 13.29 13.04 +.06 -1.1 CohStGlbI N INB 1.12 11.9 10.44 9.05 80 9.40 422 9.42 9.26 +.14 -4.9 Cohen&Str N CNS 1.32 3.2 19 47.83 37.53 224 41.90 550 42.60 41.63 -.20 -11.4 CohStInfra N UTF 1.60 7.0 24.61 20.88 150 22.94 1055 23.11 22.51 +.14 -4.4tC&SLtDP&I N LDP 1.87 7.8 27.25 23.86 83 23.99 453 24.59 23.86 -.36 -8.0 C&SIncEgy N MIE 1.32 12.7 11.40 8.86 80 10.39 483 10.54 10.32 -.03 +1.4 CohStQIR N RQI .96 7.8 12.93 10.55 183 12.38 1237 12.61 12.29 -.07 -2.1 CohStRE N RNP 1.48 7.5 21.98 17.91 76 19.75 452 20.25 19.72 -.25 -7.1 CohStSelPf N PSF 2.06 7.6 29.03 25.16 18 27.14 122 27.89 27.10 -.63 -3.9 CohenStTR N RFI .96 7.7 13.10 11.50 65 12.41 387 12.86 12.34 -.32 -2.8 Coherent Q COHR 27 329.00 145.66 556 186.60 1684 189.22 178.60 +3.40 -33.9 CoherusBio Q CHRS 20.66 8.05 1275 15.95 3640 17.68 15.70 -1.40 +81.3 Cohu Q COHU .24 1.1 21 27.83 18.60 505 21.75 1250 22.54 20.72 -.85 -.9 Colfax N CFX 26 43.29 28.80 928 36.47 3633 37.02 35.22 +.87 -8.0 ColgPalm N CL 1.68 2.4 24 77.91 61.28 4674 69.09 17184 69.29 67.89 +1.10 -8.4 CollPlant n Q CLGN 8.99 4.70 0 5.10 2 5.18 5.10 -43.0 CllctUnv Q CLCT .70 4.6 11 30.82 13.00 28 15.34 148 15.69 14.75 +.21 -46.4 Collegium n Q COLL 29.90 9.01 823 15.30 2502 15.86 14.00 -.02 -17.1 Colliers Q CIGI .10 .1 27 84.20 46.60 53 78.95 178 80.35 77.11 +.80 +30.8 ColonyBk Q CBAN .20 1.1 12 19.50 13.00 4 18.50 16 18.50 17.75 +1.25 +26.7 ColonCap N CLNS 13.03 5.28 4898 6.20 12998 6.28 6.13 -.03 -45.7 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 4 25.40 30 25.43 25.29 +.07 -.1 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 21 25.86 78 25.95 25.85 -.04 -2.7 ColCap pfG N CLNSpG 1.88 7.8 25.95 22.49 24.16 20 24.29 23.77 -.04 -3.9 ColCap pfJ N CLNSpJ 24.84 21.48 67 23.06 189 23.15 22.97 -.04 -6.1 ColCap pfI N CLNSpI 1.79 7.8 25.75 21.81 31 23.08 109 23.19 22.93 -8.3 ColCap pfH N CLNSpH 1.78 7.7 25.89 21.61 304 23.05 569 23.09 22.94 -7.8 ColBnkg Q COLB 1.04 2.6 21 48.06 37.95 1070 40.46 2186 41.29 40.26 -.44 -6.9 Col Sust n N ESGW 32.13 27.20 30.39 1 30.39 30.14 +.89 +.8 Col SusInt n N ESGN 32.31 27.17 29.14 9 29.14 28.25 +1.45 -4.6 Col SusUS n N ESGS 32.51 28.62 30.78 4 30.90 30.78 +.08 +4.0 ColumFn n Q CLBK 17.73 15.30 296 16.80 639 16.98 16.66 -.04 +8.9 Col Bey N BBRC .50e 2.8 20.47 16.95 1 17.76 9 17.80 17.45 +.16 -3.6 ColEmxChi N XCEM 30.22 24.42 1 25.75 16 26.01 24.94 +.55 -6.9 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.69 1 14.69 14.39 +.28 -7.6 Col EMCns N ECON .10e .4 29.87 21.32 118 22.78 785 22.92 21.91 +.64 -19.0 Col IndiaC N INCO .03e .1 51.06 41.41 16 43.01 49 44.41 42.95 -1.51 -13.3 Col IndiaInf N INXX .10e .8 16.79 11.99 9 12.54 31 12.86 12.50 -.29 -21.0tCol IndSC N SCIN .17e 1.1 25.98 16.18 20 15.95 38 17.07 14.12 -1.11 -31.9 ColumbPT N CXP .80 3.4 14 25.07 19.55 871 23.62 4236 24.06 23.27 +.26 +2.9 ColSelTec N STK .92a 4.3 24.58 20.09 68 21.56 399 21.56 21.11 +.25 -3.1 ColuSprtw Q COLM .88 1.0 31 95.58 57.50 288 91.20 1115 93.30 90.10 -.52 +26.9 Colmbus Q CMCO .20 .5 45.85 33.11 127 42.90 652 44.01 42.11 +.60 +7.3 comScore n Q SCOR 25.69 17.72 2296 20.52 4287 21.08 19.06 +.77 -16.2 Comcast s Q CMCSA .76 2.0 18 44.00 30.43 57063 37.90 136905 38.06 36.72 +.94 -5.0 Comerica N CMA 2.40f 2.5 16 102.66 69.20 1816 94.63 8258 95.39 92.00 +1.44 +9.0 ComfrtS N FIX .34f .6 34 59.05 34.15 505 54.45 1595 56.60 54.05 -2.05 +24.7 CommScpe Q COMM 31 41.60 26.29 2991 30.52 12532 30.70 29.46 +.24 -19.3 ComndSec A MOC 3.55 1.20 398 2.78 1727 2.82 1.82 +.94 -9.4 CmcBMO Q CBSH .94f 1.4 20 72.55 52.07 1427 68.96 3474 69.75 67.94 -.32 +23.5 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 0 25.65 30 25.84 25.65 -.05 -2.7 CmclMtls N CMC .48 2.3 42 26.72 17.58 2875 20.46 8597 21.90 20.41 -.69 -4.0 CmclVehcl Q CVGI 39 13.90 6.38 565 9.26 1340 9.29 7.91 +1.13 -13.4 CommSys Q JCS .16 5.0 4.79 3.00 17 3.21 69 3.39 3.05 +.11 -9.8 CmtyBkSy N CBU 1.52f 2.4 17 67.07 50.69 457 63.21 1260 64.37 62.74 -1.18 +17.6 CmtyBkTr Q ESXB 23 10.05 7.90 73 9.05 127 9.10 8.95 +.10 +11.0tCmtyFinCp Q TCFC .40 1.2 16 40.44 33.02 46 32.83 94 33.50 32.83 -.57 -14.3 CommuFt n Q CFBI 13.91 10.53 20 11.60 61 11.69 11.50 -.04 CmtyHlt N CYH 7.89 2.66 4222 3.41 12418 3.63 3.21 +.11 -20.0 CmtyHlt rt Q CYHHZ .04 .01 1194 .04 6386 .04 .03 +.00 +428.6 CmtyHcT n N CHCT 1.61f 5.4 81 32.81 22.41 176 29.96 418 30.73 29.39 -.63 +6.6 CmtyTrBc Q CTBI 1.44f 3.1 15 53.00 41.80 221 47.20 444 47.60 45.80 -.05 +.2 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 1 11.90 6 12.33 11.90 -.10 +11.7 CommVlt Q CVLT 72.65 48.35 1263 68.50 2552 69.80 67.00 -1.10 +30.5 CBD-Pao N CBD .08e .4 25.90 17.91 843 21.18 3334 21.41 18.53 +2.74 -10.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 59

CompDivHd N CODI 1.44 7.9 18.35 14.60 104 18.15 590 18.35 18.05 -.15 +7.1 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 6 22.75 47 22.79 22.45 +.07 -7.8 CompssMn N CMP 2.88 4.1 24 76.65 56.50 798 69.90 2295 70.40 63.86 +6.25 -3.3 Compugn Q CGEN 5.00 2.25 99 3.95 643 4.00 3.75 +.05 +58.0 CmptrPr Q CPSI .40 1.5 51 34.65 25.15 213 27.45 839 27.50 26.10 +.85 -8.7 CmpTask Q CTG .24 4.4 9.62 4.90 41 5.40 199 5.69 5.16 +.07 +5.9 Compx A CIX .20 1.4 13 16.50 11.95 12 13.85 16 13.85 13.05 +.35 +4.1 CmstkH rs Q CHCI 6.58 1.20 24 2.63 226 3.00 2.56 -.27 +54.7tComstkM rs A LODE .94 .13 1094 .16 6648 .19 .13 +.00 -60.3 ComstkRs rs N CRK 12.32 4.01 357 8.95 1800 9.03 7.79 +.76 +5.8 Comtech Q CMTL .40 1.2 27 36.80 17.11 478 33.32 964 33.48 32.00 +.10 +50.6 ConAgra N CAG .85 2.3 18 39.43 32.90 4096 37.45 19632 38.29 36.79 -.80 -.6 ConatusPh Q CNAT 27 7.95 3.22 1521 5.71 5790 5.71 4.15 +1.35 +23.6tConcertPh Q CNCE 30.71 12.33 274 13.52 772 13.96 12.33 +.70 -47.7 ConchoRes N CXO 22 163.11 121.45 4383 142.88 10528 146.43 141.14 +1.77 -4.9 ConcdMed N CCM 4.20 2.46 1 3.06 2 3.50 3.06 +.05 -8.1 CondHos rs A CDOR .78e 7.5 21 10.99 9.26 14 10.45 57 10.61 9.99 +.33 +5.0 Conduent n N CNDT 23.39 14.95 3091 22.34 10104 23.28 22.17 -.93 +38.2 Conformis n Q CFMS 4.17 .88 341 1.18 1760 1.30 1.12 +.07 -50.4 ConiferH n Q CNFR 7.20 5.00 7 6.00 56 6.05 5.50 -.05 +3.4 Conmed Q CNMD .80 1.0 27 83.49 49.09 393 77.91 1048 83.13 77.68 -2.81 +52.9 Conns Q CONN 35 42.65 21.65 581 37.25 1928 37.45 34.25 +2.30 +4.8 ConnectOne Q CNOB .30 1.2 22 31.40 21.80 451 24.45 1104 24.70 23.90 +.35 -5.0 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 199 68.75 435 68.96 68.45 -.06 +19.8sConocoPhil N COP 1.14f 1.5 61 76.15 46.17 14872 76.28 36252 76.66 73.62 +2.78 +39.0 ConsolCom Q CNSL 1.55 11.6 20.72 10.31 1573 13.36 3999 13.56 12.85 +.48 +9.6 ConEd N ED 2.86 3.7 16 89.70 71.12 4710 77.89 11193 80.59 76.97 -2.40 -8.3 CnsTom A CTO .28f .4 7 67.97 55.65 31 62.88 64 62.88 61.08 +1.28 -1.0 ConsolWtr Q CWCO .34 2.3 43 15.35 11.20 85 14.60 223 15.00 13.75 +.40 +16.7 ConstAlph n Q CNAC 10.15 9.55 1 10.09 6 10.09 10.09 -.01 +3.5 ConstAlp un Q CNACU 11.50 8.22 0 10.30 0 10.30 10.30 -.45 +1.2 ConstAl rt Q CNACR .95 .25 .45 35 .45 .41 +.04 +45.2 ConstellA N STZ 2.96f 1.4 17 236.62 197.32 2047 216.94 9591 219.60 210.22 +4.89 -5.1 ConstellB N STZ/B 2.68f 1.2 21 234.00 198.11 0 217.48 2 219.37 212.65 +3.10 -4.4tConstPh n Q CNST 12.21 6.40 385 8.22 943 9.34 6.40 +.98 -28.5 Constellm N CSTM 14.10 9.08 364 12.45 4664 12.70 11.30 +1.00 +11.7 ConstPrt n Q ROAD 14.06 10.31 59 12.63 409 12.70 11.93 +.42 +4.4 ConsuPtf Q CPSS 6 4.86 3.18 67 4.01 158 4.06 3.82 +.15 -3.4 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.00 0 103.00 102.35 -.9 ContainStr N TCS 23 12.42 3.53 405 11.19 1261 11.40 10.47 +.50 +136.1 Contango A MCF 7.25 2.22 326 6.07 1509 6.48 5.81 -.28 +28.9 ContlBldg N CBPX 22 39.60 24.30 416 37.85 1495 38.80 37.56 -.85 +34.5 ContMatls A CUO 20.15 15.50 1 17.30 15 17.30 16.00 +1.12 -8.9 ContlRescs N CLR 53 69.91 35.75 1429 62.23 7496 63.58 59.88 +1.86 +17.5 ContraFect Q CFRX 2.93 .85 359 1.62 991 1.70 1.51 +.03 +60.4 ContraV rs Q CTRV 6.60 .61 65 .64 1097 .74 .62 -.08 -77.9 Control4 Q CTRL 49 37.62 20.50 1453 34.48 3312 37.45 34.07 -2.66 +15.9 ConvrgOn n Q CVON .08 .8 10.83 8.01 261 9.49 889 9.56 9.14 +.19 -4.9 Cnvrgys N CVG .44 1.8 21 26.72 21.13 1990 24.72 7447 25.08 24.68 -.15 +5.2sCoolHl rs Q AWSM 13.45 2.70 10232 19.00 24806 22.61 5.50 +13.82 +164.4sCooperCo N COO .06 269.31 216.47 398 268.93 1854 270.64 258.38 +6.01 +23.4 CooperTire N CTB .42 1.4 37 40.78 22.58 761 30.05 2450 30.85 29.65 -.15 -15.0 CooperStd N CPS 13 146.78 105.00 209 122.56 731 126.96 121.63 -2.33 CopaHold N CPA 3.48 4.4 9 141.34 74.77 491 78.86 2489 81.40 77.18 +.91 -41.2 Copart s Q CPRT 31 67.08 32.27 7403 52.58 32812 65.20 50.07 -12.25 +21.7 Copel N ELP .26e 4.8 9.61 4.70 476 5.46 2343 5.55 4.85 +.59 -28.4 CorbusPhm Q CRBP 9.96 4.50 9255 6.95 29793 8.35 4.80 +2.00 -2.1 Corcept Q CORT 14 25.96 11.55 2650 14.35 6965 15.00 14.15 -.04 -20.5 CoreLabs N CLB 2.20 2.0 61 130.34 87.66 463 111.03 1912 112.47 107.41 +2.12 +1.4tCoreMold A CMT .05 23.85 7.67 56 7.50 395 8.54 7.45 -.31 -65.4 CoreMrk s Q CORE .40 1.2 37 38.16 17.10 831 34.10 2667 34.48 32.74 +.44 +8.0tCorePtLd n N CPLG 28.30 19.99 513 20.22 2303 20.82 19.99 -.31 -27.5 Corecivic N CXW 1.72 6.9 15 27.50 18.61 1365 25.09 3662 25.82 25.03 -.14 +11.5 CoreLogic N CLGX 22 55.79 42.00 654 50.41 1794 51.03 49.56 -.68 +9.1 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 0 25.15 27 25.25 25.10 -2.3 CorEnInf rs N CORR 3.00 7.9 16 39.46 32.15 114 38.05 279 38.05 37.32 +.34 -.4 CoreSite N COR 4.12 3.6 43 119.59 89.76 329 115.87 1041 117.55 114.26 -1.05 +1.7 Corindus n A CVRS 1.65 .66 1271 1.39 6779 1.48 1.23 +.12 +37.6 Corium Q CORI 13.93 7.17 299 9.40 1467 9.62 8.74 -.05 -2.2 CorMedix A CRMD .80 .17 1309 .67 5186 .67 .53 +.10 +32.7 CorOnDem Q CSOD 58.56 33.57 636 56.43 2800 57.38 55.13 -.81 +59.7 CrnstTotR A CRF 3.35 24.2 16.22 13.42 216 13.85 1581 14.01 13.73 -.15 -9.4 CrnrstnStr A CLM 3.40 24.3 16.24 13.10 364 14.00 2764 14.11 13.81 -.07 -9.5sCorning N GLW .72 2.0 36.36 26.11 11035 35.92 31283 36.56 35.00 +.65 +12.3 CpBT JCP N JBN 1.75 20.0 15.35 8.61 3 8.76 42 8.93 8.64 +.13 -30.3 CorpCapT n N CCT 1.61 10.1 19.00 14.43 384 15.90 1688 16.15 15.56 -.09 -.5 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 727 30.17 3234 30.59 29.64 -.26 +3.3 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 30.50 6 30.50 30.15 +.10 -6.8 CortsJCP97 N KTP 1.91 19.6 16.26 9.16 5 9.74 89 9.83 9.38 +.23 -31.7 CortsJCP N JBR 1.75 19.7 14.95 8.61 3 8.87 15 8.99 8.76 +.17 -29.0 CortsPE N KTH 2.00 6.3 35.00 30.26 31.80 5 33.40 31.80 -.08 -1.7 Corvel Q CRVL 32 61.20 46.45 165 58.80 300 60.85 58.65 -1.70 +11.2 CorvusPh n Q CRVS 17.64 7.42 182 8.86 650 10.64 8.73 -1.16 -14.5 Cosan Ltd N CZZ .26e 3.6 11.89 6.21 1003 7.13 6221 7.19 6.35 +.73 -26.5 Costamre N CMRE .40 5.9 8.39 5.45 394 6.80 1977 6.92 6.50 +.22 +17.9 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 4 24.59 13 24.60 24.36 +.01 -1.7 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 2 25.42 22 25.65 25.21 -.19 -.1 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 1 25.89 14 26.49 25.89 -.45 +.2 Costco Q COST 2.28 1.0 34 245.16 154.11 3506 234.76 12206 235.84 231.51 -.62 +26.1 Cott Cp N COT .24 1.6 17.78 14.06 1373 15.18 3827 15.37 15.05 -.17 -8.9 Coty N COTY .50 3.8 21.68 10.73 10778 13.07 43791 13.13 11.86 +1.16 -34.3 CountrP rs Q CPAH 7.30 1.92 22 2.12 58 2.16 2.03 +.07 -34.0 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 20 25.52 40 25.57 24.38 +1.00 -14.2 CoupaSft n Q COUP 84.53 30.15 1954 76.78 5128 78.91 73.31 -2.32 +145.9 CousPrp N CUZ .26 2.9 14 9.88 8.23 5770 9.12 17887 9.19 8.85 +.06 -1.4 CovantaH N CVA 1.00 5.9 18.05 14.15 1655 17.00 4883 17.35 16.60 +.05 +.6 Covenant Q CVTI 33 35.19 24.77 195 30.09 716 31.59 29.79 -1.09 +4.7 CowenInc s Q COWN 43 18.25 11.63 361 15.90 1570 16.15 15.00 +.55 +16.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 12 25.29 62 25.73 25.29 -.43 -1.6 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 5 25.15 107 25.22 25.12 -.07 +.9tCrackerB Q CBRL 5.00 3.4 15 179.12 141.63 722 146.45 4341 151.97 141.63 -3.60 -7.8tCraftBrew Q BREW 30 21.00 16.65 123 17.55 442 17.85 16.65 -.20 -8.6 Crane N CR 1.40 1.4 32 102.65 76.21 522 98.71 1822 99.34 94.96 +2.56 +10.6 CrwfdA N CRD/A .28 3.1 65 9.95 6.78 22 9.03 110 9.19 8.76 +.06 +6.2 CrwfdB N CRD/B .20 2.1 67 12.40 7.54 38 9.31 89 9.46 9.10 +.05 -3.2 Cray Inc Q CRAY 60 28.60 17.90 295 22.10 1760 23.45 21.40 +.85 -8.7 Credicp N BAP 8.57e 3.8 239.54 189.69 386 227.00 1025 228.50 213.25 +13.66 +9.4 CreditAcc Q CACC 21 467.26 263.19 154 450.00 499 451.80 434.90 +4.95 +39.1 CSVixST rs Q VIIX 23.85 10.84 94 11.26 497 11.93 11.11 -.28 -4.4 CS FILgCG N FLGE 297.91 190.77 3 294.55 14 297.60 288.69 -.74 +29.1 CSSilvCC Q SLVO .50e 7.6 8.42 6.40 16 6.54 80 6.57 6.47 +.11 -17.2 CSGoldCvC Q GLDI .47e 5.8 9.40 7.90 18 8.12 67 8.32 8.09 +.04 -10.1 CSVS3xInSlv Q DSLV 39.55 20.93 137 36.67 587 38.17 35.92 -1.80 +55.4 CSVS3xInG Q DGLD 60.61 37.83 66 56.99 227 57.89 55.68 -.66 +30.7 CS VS3xGld Q UGLD 12.69 7.57 573 8.03 2386 8.21 7.89 +.09 -27.9 CSVIVxMT Q ZIV 94.42 60.60 78 80.21 279 80.89 79.24 -.62 -9.5 CrSuisInco A CIK .26 8.4 3.46 3.11 124 3.13 708 3.17 3.13 -.02 -5.4 CrS Crd n Q USOI 2.46e 8.3 33.00 23.45 1 29.52 12 29.53 28.68 +.71 +10.8 CS MthlMtg N REML 33.31 22.00 27 27.22 214 28.17 26.74 -.28 -11.0 CS MthlyP A AMJL .99e CS MAsHi N MLTI 1.30e 29.12 27.00 27.92 0 27.92 27.92 +.05 -.3 CS VSSilv Q USLV 13.16 5.65 3059 6.10 12454 6.23 5.85 +.29 -47.5 CredSuiss N CS 1.22e 7.7 19.98 14.63 2396 15.94 11312 15.99 15.02 +1.00 -10.7 CrSuiHiY A DHY .29 11.0 2.89 2.56 147 2.62 1224 2.63 2.60 +.02 -7.7 Cree Inc Q CREE 51.78 24.45 3609 40.29 11599 42.14 39.81 -1.90 +8.5 CrescPtE g N CPG .12 1.9 35 9.25 5.06 1519 6.24 7374 6.26 5.81 +.38 -18.1 CrestEq rs N CEQP 2.40 6.4 40.55 22.15 335 37.50 1316 38.65 36.70 -.65 +45.3 Cresud Q CRESY .45e 3.0 23.69 12.47 117 15.21 638 15.62 13.67 +1.45 -31.1 Crinetic n Q CRNX 42.00 19.23 978 31.18 1344 35.99 29.33 -2.52 +27.2 Criteo SA Q CRTO 19 47.57 21.00 534 23.83 2887 25.31 22.49 +1.09 -8.5sCrocs Q CROX 22.07 8.64 1580 21.52 5426 22.07 21.07 +.10 +70.3sCronosGp n Q CRON 15.30 5.12 24711 12.51 259271 15.30 10.06 +2.13 +64.2 CrossAmer N CAPL 2.10m 11.6 48 28.10 15.50 25 18.11 150 18.68 17.87 -.41 -23.7 CrssCtryHl Q CCRN 15 14.65 7.41 468 8.72 1493 9.60 8.69 -.58 -31.7tCrosTim N CRT 1.29e 9.1 14 15.97 12.99 100 14.10 149 14.93 11.46 -.60 -4.0 CrwnCstle N CCI 4.20 3.8 114.97 98.85 2906 111.71 10490 113.09 111.29 +.16 +.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 7 1089.22 29 1096.74 1083.54 -.78 -3.8 CrownCfts Q CRWS .32 5.4 19 7.54 5.20 21 5.95 106 6.03 5.55 -.05 -7.8 CrownHold N CCK 20 62.27 40.09 2230 48.71 9373 48.82 45.82 +2.70 -13.4 Cryolife N CRY .12 .3 35.05 16.80 474 34.60 1009 34.65 33.50 -.20 +80.7 CryoPrt wt Q CYRXW 6.77 2.94 5.17 -5.2 CryoPort rs Q CYRX 16.88 6.02 256 12.39 1327 12.71 11.78 -.18 +44.2 Ctrip.com s Q CTRP 18 56.46 35.95 4418 39.41 24327 40.11 37.06 +1.37 -10.6 CubeSmart N CUBE 1.20 4.1 27 33.18 24.96 2144 29.32 7401 30.05 28.91 -.49 +1.4 Cubic N CUB .27 .4 77.35 44.45 628 72.05 1524 75.30 70.25 -3.40 +22.2 CueBioph n Q CUE 17.99 7.57 251 9.19 536 9.70 8.59 +.14 -21.0 CullenFr N CFR 2.68 2.4 20 121.66 88.70 1544 109.43 3163 111.24 107.24 +1.72 +15.6 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 11 24.88 49 24.97 24.81 -.06 -1.0 Culp Inc N CULP .36 1.5 15 34.05 22.80 67 24.80 170 25.45 24.05 +.35 -26.0 CumbldPh Q CPIX 7.96 5.50 17 5.70 29 5.80 5.52 +.16 -22.6 Cummins N CMI 4.56f 3.0 42 194.18 129.90 2161 151.02 7612 151.87 143.09 +7.82 -14.5 Curis rs Q CRIS 9.30 1.36 125 1.62 712 1.73 1.57 -53.7 CurtisWrt N CW .60 .4 29 143.38 100.25 351 137.33 988 141.29 137.12 -1.51 +12.7 CushTRet rs N SRV 1.08 9.0 13.05 10.00 17 11.94 102 12.07 11.86 +.04 CushngRen N SZC 1.64 8.6 21.30 15.35 8 19.09 72 19.20 18.90 +.03 -6.0 CushRoy rs N SRF .48 5.2 10.10 8.28 11 9.29 44 9.34 9.24 -.06 -.7 CustomBcp N CUBI 9 33.85 23.80 509 24.42 1049 24.91 23.89 +.25 -6.0tCustBc p C N CUBIpC .57p 27.15 25.90 25.91 3 26.05 25.90 -.19 -2.4 CustBc pfD N CUBIpD 27.45 24.60 26.13 3 26.13 25.91 +.18 -2.0 CustBc pfE N CUBIpE 27.15 23.75 26.10 14 26.57 26.00 -.05 -1.7 CustoBc pf F N CUBIpF 26.87 25.02 1 25.71 26 25.79 25.46 +.12 -1.9tCutera Q CUTR 31 56.05 30.05 387 30.05 877 31.65 29.85 -1.55 -33.7 Cyanotch h Q CYAN 5.78 3.21 3 3.54 11 3.90 3.30 -.26 -9.4 CybrOpt Q CYBE 22.30 11.35 29 20.35 206 21.85 19.70 -.85 +35.7 CyberArk Q CYBR 83 78.36 40.62 851 72.52 3631 75.58 71.54 -2.72 +75.2tCyclacel pf Q CYCCP .60 12.0 8.75 5.40 1 5.00 4 5.60 4.94 -.40 -32.4 Cyclacel rs Q CYCC .15p 2.27 1.28 33 1.36 148 1.48 1.36 -.06 -21.8 CymaBay Q CBAY 15.59 6.81 1298 11.39 3218 12.97 11.37 -.92 +23.8 CynergT n A CTEK 5.45 2.70 34 3.81 76 3.81 3.44 +.19 -5.9 CypressEn N CELP .84 11.3 13 8.50 5.50 17 7.47 45 7.75 7.40 -.06 +24.4 CypSemi Q CY .44 2.8 27 18.87 14.05 6293 15.97 25316 16.19 15.17 +.39 +4.8 Cyren Ltd Q CYRN 3.15 1.63 25 3.10 367 3.10 2.75 +.35 +24.0sCyrusOne Q CONE 1.84 2.7 69.01 43.49 6124 68.24 8826 69.01 66.88 -.39 +14.6tCytRx rs Q CYTR 2.95 1.00 108 1.08 800 1.09 1.00 +.04 -36.1 Cytokinetic Q CYTK 15.95 6.21 1266 8.50 2394 8.60 7.85 +.13 +4.3 CytomX n Q CTMX 35.00 17.02 1224 18.07 2607 19.19 17.84 -.75 -14.4 CytoriTh rs Q CYTX 8.70 .32 465 .41 4773 .54 .39 -.06 -86.4 Cytosorbnt Q CTSO 14.95 5.35 393 13.45 1124 13.55 12.74 +.60 +106.9D -:DBV Tech Q DBVT 50.57 16.65 151 24.58 477 25.77 23.70 +.77 -.1 DCP Mid N DCP 3.12 7.7 90 46.67 32.02 455 40.35 2707 40.64 38.21 +.16 +11.1tDCP Md pfB N DCPpB 1.97 7.8 26.34 25.06 97 25.17 217 25.59 25.05 -.29 -4.4 DDR Corp rs N DDR .80 5.7 9 33.46 12.50 3030 13.94 8841 13.99 13.38 +.54 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 28 24.65 102 24.72 24.52 -.10 -1.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 3 24.04 75 24.24 23.86 -.29 -6.3 DDR Cp pfA N DDRpA 26.89 22.40 6 25.38 81 25.43 24.59 +.26 -3.6 DFB Hlt n Q DFBH 9.80 9.60 9.72 79 9.72 9.70 -.01 +.2sDFB Hlt un Q DFBHU 10.30 10.00 10.10 4 10.30 10.10 -.15 +1.0tDGSE A DGSE 1.40 .60 20 .57 63 .69 .57 -.07 -38.8 DHI Grp N DHX 6 3.25 1.25 238 2.00 1432 2.05 1.85 +.05 +5.3 DHT Hldgs N DHT .20e 4.3 4.99 3.27 548 4.60 2832 4.65 4.40 +.08 +28.1 DHX Mda n Q DHXM .08 29 5.95 2.49 2.60 -26.8 DLH Hldgs Q DLHC 56 6.83 5.00 112 5.62 230 6.25 5.48 +.10 -8.8 DMC Globl Q BOOM .08 .2 51.05 14.35 197 38.65 465 39.65 38.05 -.30 +54.3 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 18 36.25 36 36.90 35.10 +.70 +7.6 DNP Selct N DNP .78 7.1 11.57 9.71 239 11.03 1513 11.15 10.99 -.11 +2.1 DR Horton N DHI .50 1.2 16 53.32 36.56 5058 42.41 16170 43.64 41.66 -.59 -17.0tDrdgold N DRD .03e 1.3 4.00 1.76 1237 2.25 2939 2.30 1.76 +.13 -31.0 DSP Gp Q DSPG 13.95 11.30 528 11.80 986 12.00 11.55 -.10 -5.6 DSW Inc N DSW 1.00 3.1 30 34.02 17.75 2589 32.00 9788 32.39 30.65 +1.04 +49.5 DTE N DTE 3.53 3.2 19 116.74 94.25 3084 109.07 7813 112.74 108.08 -3.23 -.4 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 3 24.60 16 24.72 24.48 -.02 -2.0 DTE En76 n N DTJ 1.34 5.6 25.98 23.99 14 24.14 135 24.44 24.00 -.18 -5.2 DTE En27 n N DTW 1.31 5.5 25.75 23.34 19 24.00 122 24.63 23.91 -.63 -6.6 DTE F76 n N DTY 1.50 5.8 27.90 25.37 14 25.72 131 25.89 25.66 -.08 -3.9 DTE En un N DTV 57.14 48.68 658 52.22 1047 54.94 51.86 -.58 -3.2tDTF TxF N DTF .84 6.6 14.66 12.62 41 12.71 354 12.84 12.62 -.14 -9.6sDXC Tch n N DXC .76f .8 95.04 72.48 4301 96.38 11489 96.75 92.52 +3.92 +17.4 DXP Ent Q DXPE 30 49.50 24.89 152 41.12 527 44.98 40.89 -2.41 +39.1 DailyJourn Q DJCO 250.95 213.85 6 240.64 11 243.31 234.00 +8.64 +4.5 Daktronics Q DAKT .28 3.5 35 10.86 7.38 562 8.02 1069 8.05 7.66 +.27 -12.2 DanaInc N DAN .24 1.2 16 35.27 18.08 2787 20.42 8460 21.17 18.62 +.86 -36.2sDanaher N DHR .64 .6 27 108.23 83.81 4411 108.08 15320 108.59 105.66 +1.21 +16.4 Danaos N DAC 2 2.50 1.05 184 1.55 310 1.60 1.45 +.05 +6.9 DaqoNEn N DQ 3 72.50 27.08 269 30.21 1659 31.34 28.50 -.59 -49.2sDarden N DRI 3.00 2.7 23 124.00 77.55 3056 112.89 11040 124.00 112.60 -6.16 +17.6 DareBio rs Q DARE 3.59 .74 77 1.00 624 1.03 .85 +.07 -53.8 DarioHlth Q DRIO 3.64 .89 19 .95 199 1.06 .95 -.05 -40.7 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 35 20.96 15.80 1763 19.01 6179 19.08 18.37 +.23 +4.9sDasanZ rs Q DZSI 11.75 6.04 76 11.91 174 11.95 10.66 +1.22 +28.6 Daseke n Q DSKE 14.52 8.04 616 8.50 1295 8.98 8.35 -.39 -40.5 Data IO Q DAIO 15 16.49 4.88 52 5.22 162 5.46 5.18 -.11 -56.6 Datawatch Q DWCH 14.20 7.70 167 11.45 351 12.35 11.25 -.75 +20.5sDaveBuster Q PLAY .60p .9 21 64.69 37.85 1188 63.21 6895 64.74 61.05 +1.16 +14.6sDavidsT g n Q DTEA 5.30 2.25 14394 2.50 16883 5.35 2.40 -.45 -35.9 DavSelFn n Q DFNL 25.62 22.02 5 25.45 39 25.52 24.81 +.52 +6.3sDavSelEq n Q DUSA 25.84 21.41 3 25.67 20 25.97 25.25 +.27 +9.7 DavSelW n Q DWLD 28.88 24.00 16 25.86 97 26.02 25.19 +.41 -1.4 DaVita Inc N DVA 17 80.71 52.51 4237 69.92 9055 71.45 69.80 -.86 -3.2 DawsonGeo Q DWSN .05p 8.40 3.88 154 6.20 447 6.26 5.63 +.41 +31.0 Daxor A DXR .15 2.7 21.66 3.40 21 5.65 66 6.20 4.77 +.65 +23.6 DeanFoods N DF .36 4.7 54 12.09 7.32 1597 7.60 6057 7.73 7.47 +.10 -34.3 Deciphera n Q DCPH 45.61 15.15 1025 38.97 1657 40.78 34.06 +3.47 +71.9 DeckrsOut N DECK 124.68 62.54 781 111.13 2595 114.78 110.89 -2.54 +38.5 Deere N DE 2.76 1.8 26 175.26 118.88 2511 152.81 11375 156.77 147.89 +5.05 -2.4 DelFriscos Q DFRG 18.85 7.75 1409 8.75 2844 9.25 8.45 +.10 -42.6 DelTaco Q TACO 9 15.99 10.00 685 11.27 1701 12.43 11.15 -.58 -7.0 DE EnhGlb N DEX .90 8.0 12.70 10.99 36 11.32 211 11.32 11.05 +.26 -6.7 DelaCO A VCF .72 4.9 16.29 14.00 7 14.60 19 14.75 14.28 +.06 -5.9 DelaDvInc N DDF .62 4.9 14.39 10.19 47 12.74 357 12.90 11.91 +.69 +18.7tDelaNatl A VFL .72 5.9 13.94 12.12 7 12.14 44 12.39 12.12 -.14 -8.4tDelaMN2 A VMM .63 5.2 14.56 12.10 37 12.07 113 12.24 12.04 -.13 -10.4sDelekLogis N DKL 3.08f 8.9 15 35.50 26.50 305 34.55 624 35.50 33.50 +.65 +9.0 Delek N DK 1.00 2.3 19 61.57 25.02 2094 43.94 11578 47.00 42.91 -2.72 +25.8 DellTch n N DVMT 99.02 64.96 2559 96.20 8515 98.78 94.82 -2.45 +18.4 DelmarPh n Q DMPI 2.29 .33 338 .80 865 .82 .65 +.06 -26.2tDelphiTc n N DLPH .68 1.9 13 60.39 33.08 2296 35.43 5953 36.73 33.08 +.50 -32.5 DeltaAir N DAL 1.40f 2.3 13 60.50 47.12 11916 59.61 28030 60.23 56.92 +1.68 +6.4 DeltaAprl A DLA 22.50 16.30 12 18.70 44 18.70 18.05 +.65 -7.4 DeltaTch h Q DELT 4.70 .68 9 .89 52 .91 .84 -16.0 Dltsh SPX n N DMRL 59.02 50.48 1 58.34 21 58.61 57.58 +.61 +7.5sDlt SP400 n N DMRM 57.08 50.42 1 56.87 4 57.13 56.37 +.12 +5.2 Dlt SP600 n N DMRS 62.05 51.87 1 60.28 4 60.43 60.04 -.27 +11.0 DltshInt n N DMRI 56.65 49.32 3 52.13 5 52.17 50.75 +1.79 -1.6tDeluxe N DLX 1.20 2.1 11 78.87 55.54 721 56.61 2555 57.22 55.54 -.27 -26.3 DenaliTh n Q DNLI 25.79 12.32 5584 20.92 9219 21.21 18.68 +1.42 +33.8 DenburyR N DNR 5.84 1.04 22077 5.59 53594 5.69 5.23 +.31 +152.9 DenisnM g A DNN .64 .38 744 .56 3860 .58 .53 +.02 +1.3 Dennys Q DENN 26 17.75 11.78 808 14.25 1784 14.59 13.85 -.24 +7.6 Dentsply Q XRAY .35 .9 68.98 37.46 4572 38.76 14843 39.03 37.76 +.34 -41.1 Dermira Q DERM 31.42 6.98 502 10.33 1688 11.19 10.23 -.24 -62.9 DescSys Q DSGX 35.87 24.85 156 35.35 456 35.68 33.15 +1.50 +24.5 Despg.cm n N DESP 36.56 14.80 216 17.24 2245 17.85 15.57 +1.74 -37.3 DestMatrn Q DEST .80 18.9 6.84 1.40 135 4.24 391 4.50 3.91 +.11 +42.8 Dest XL Q DXLG 3.05 1.45 103 2.60 618 2.75 2.45 -.10 +18.2 Deswell Q DSWL .28 8.0 3.64 2.32 3 3.48 50 3.53 3.40 +.08 +27.9tDetermine Q DTRM 2.43 .60 50 .76 243 .87 .60 -.06 -58.1 DeutschBk N DB .83e 20.23 10.36 7138 12.34 22172 12.40 11.46 +.94 -35.2 DBDogs22 N DOD 30.43 20.20 4 24.40 16 24.61 23.70 +.56 -4.4sDBWMTR N WMW 33.44 27.80 1 33.36 2 33.52 33.33 -.08 +11.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 46 25.42 220 25.62 25.33 -.17 -.2 DeutBCT5 pf N DKT 2.01 7.7 27.18 25.05 77 25.96 539 26.02 25.90 +.02 -.7 DBCmdDL N DYY 4.09 2.08 1 2.83 8 2.99 2.78 +.05 -25.5tDB AgriDL N DAG 3.16 2.10 33 2.20 54 2.25 2.08 +.04 -23.1 DBGoldSh N DGZ 15.62 13.01 0 15.12 15 15.13 15.00 +.00 +11.1 DBGoldDL N DGP 27.39 19.71 5 20.51 53 20.83 20.27 +.14 -17.9 DBGoldDS N DZZ 6.76 4.88 11 6.55 43 6.59 6.45 -.04 +22.2 DBGlbHY23 N FIEG 184.00 106.78 175.00 2 175.00 157.33 +10.00 +2.3 Deut Multi N KMM .51 5.7 9.02 8.61 26 8.98 72 9.00 8.98 -.03 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 9 12.56 24 12.59 12.48 -.02 +1.0 DBXEmMkt N DBEM .36e 1.5 26.32 22.35 12 23.28 71 23.34 22.59 +.41 -3.4 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 775 32.32 3283 32.39 31.50 +.72 +1.7 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.19 9 27.19 26.56 +.53 -4.4 Deu HYBd n N HYLB 51.36 48.68 171 49.75 4007 49.84 49.67 -.04 -1.3 Dbx Tr etf A DESC 36.00 32.11 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 50.08 0 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 48.84 1 48.91 48.84 +.01 sDbXR1KECo N DEUS 34.14 29.77 107 34.03 314 34.16 33.79 -.04 +6.1 DeutEmCo N DEMG 30.95 24.57 0 25.59 7 25.59 24.79 +.60 -11.3 DBXJapnEq N DBJP .91e 2.1 46.61 39.78 134 44.02 1096 44.14 42.39 +1.61 -.2 DbXDvxEU N DEEF 31.76 27.82 6 29.06 67 29.21 28.54 +.54 -3.2tDeut 300Ch N ASHX .74p 24.14 16.80 0 17.99 6 17.99 16.80 +.82 -18.5 DbxAllWHiD N HDAW .27e 27.42 24.49 204 25.63 208 25.65 25.06 +.82 -4.2 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 27 23.97 236 23.97 23.38 +.72 -3.0 DbxNikk400 N JPN 31.67 26.97 3 29.37 19 29.39 28.43 +1.02 +.2 DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.15 27 26.31 26.14 -.01 -3.7 DBX EMBd N EMIH .99e 4.0 25.69 23.72 0 24.56 1 24.56 24.45 +.28 -2.2 DBX IGBd N IGIH .77 3.2 24.99 20.99 2 23.89 8 23.89 23.82 +.11 -2.2 DBXHYCpB N HYIH 1.20 5.1 23.64 22.42 8 23.31 16 23.42 23.10 +.17 +1.3tDBXChiSC N ASHS 37.47 24.39 8 25.67 73 25.77 24.39 +.95 -26.3 DBXHrvChi N CN .30e .9 42.41 30.30 3 32.86 15 32.98 30.96 +1.54 -12.0 DBXSKorH N DBKO .03p 32.94 27.57 28.51 1 28.52 28.34 +.10 -9.2 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 14 27.81 65 27.84 27.11 +.60 +.1 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 0 28.28 2 28.28 27.69 +.43 -.5 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 612 28.66 1795 28.73 28.02 +.52 +.8 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 21.15 0 21.15 21.15 +.12 -2.9 DBXHvChiA N ASHR 34.89 23.33 2439 25.30 12987 25.35 23.67 +1.56 -18.5 DevonE N DVN .32 .8 26 46.54 29.83 9807 40.55 39586 40.92 38.69 +.88 -2.1 DexCom Q DXCM 148.56 42.62 1504 139.50 6411 143.99 135.21 -3.53 +143.1 Diageo N DEO 3.20e 2.3 151.30 129.99 228 141.25 1622 141.48 137.25 +.82 -3.3tDiamHill Q DHIL 7.00e 11 219.90 161.10 26 164.00 70 173.47 161.10 -5.70 -20.6 DiamOffsh N DO .50 2.6 32 21.92 13.00 3776 19.34 8544 19.54 17.24 +1.79 +4.0 DiamRk N DRH .50 4.2 16 12.99 9.87 3539 11.83 9864 12.00 11.70 -.07 +4.8 DiambkEn Q FANG .50 .4 22 138.25 93.24 1801 128.55 9425 129.69 121.10 +6.82 +1.8 DianaCnt rs Q DCIX 28.48 1.01 649 1.20 2548 1.32 1.04 +.08 -70.4 DianaShip N DSX 5.16 3.07 187 3.94 833 4.09 3.80 -3.2 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 2 24.70 16 24.70 24.50 +.05 -.4 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.28 14 25.60 25.26 -.22 -1.5 DicernaPh Q DRNA 17.98 3.78 1378 15.99 3241 17.85 15.81 -1.70 +77.1 DicksSptg N DKS .90 2.4 12 39.74 23.88 2942 37.89 10955 38.16 36.29 +.97 +31.8 Diebold N DBD .40 8.0 6 23.50 3.55 2769 5.00 8816 5.00 4.15 +.65 -69.4 DifferBr rs Q DFBG 6.89 .70 43 4.29 193 4.29 3.56 +.73 +351.6 DiffusP hn Q DFFN 2.97 .31 184 .42 1140 .50 .41 -.02 -64.1 DigiIntl Q DGII 47 14.70 9.21 223 13.25 489 13.65 12.95 +.45 +38.7 Digimarc Q DMRC 39.95 22.85 152 31.50 396 32.85 28.80 +2.30 -12.9 Digirad Q DRAD .22 14.7 3.50 1.25 78 1.50 512 1.55 1.35 -41.7sDigitalAlly Q DGLY 4.95 1.70 202 4.30 2531 4.95 3.25 +1.15 +62.3 DigitalRlt N DLR 4.04 3.3 58 125.10 96.56 1905 120.92 5939 123.16 120.82 -.97 +6.2 DigitlR pfG N DLRpG 1.47 5.9 25.78 24.27 11 24.82 75 25.09 24.68 -.18 -2.6tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.50 39 25.55 107 25.62 25.49 -.07 -4.2 DigitRlt pfJ N DLRpJ 25.30 22.13 13 24.12 86 24.62 24.01 -.37 -3.9 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.48 10 25.56 67 25.74 25.50 -.17 -7.1tDigitlTurb Q APPS 2.59 1.12 190 1.25 1883 1.29 1.12 -.02 -30.2 Dillards N DDS .40 .5 9 98.75 49.91 583 78.01 2256 80.39 75.25 +.57 +29.9 Dillard38 N DDT 1.88 7.1 29.08 25.13 10 26.34 57 27.40 26.16 -.82 +1.9 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 278 17.95 774 18.35 17.70 -.05 -14.3 DineEquity N DIN 2.52m 3.1 6 95.00 38.88 351 81.10 1523 84.01 78.84 -.70 +59.9 Diodes Q DIOD 29 39.31 26.09 713 34.24 2090 34.45 32.51 +.75 +19.4 DiploPhm N DPLO 85 28.74 14.50 2077 20.44 5324 20.56 18.62 +1.83 +1.8 Dir SilMBl n N SHNY 10.99 4.26 15 5.08 80 5.23 4.67 +.42 -46.7 DirBrCm n N COM 26.10 23.31 8 24.93 9 25.10 24.93 +.03 +1.5 DirChInt n N CWEB 69.08 27.32 141 33.11 471 34.30 29.58 +2.08 -35.2 Dirx Euro n N EUXL 33.40 18.65 3 22.11 12 22.20 20.16 +2.19 -15.8sDirxAero n N DFEN 64.12 34.20 50 61.50 351 64.12 58.94 +.79 +38.2 DrxTrnBl n N TPOR 43.11 26.62 1 40.55 8 41.30 39.46 -.36 +17.5 DirxUtil n N UTSL 34.73 19.59 26 27.49 86 29.05 26.22 -1.18 -.2 DirxInds n N DUSL 44.53 27.73 7 40.01 35 40.41 38.35 +1.75 +8.9 DirxMex n N MEXX 30.87 13.05 15 20.20 36 21.20 20.02 -.20 -1.9 DrxRBkBr rs N WDRW 44.77 19.69 1 22.47 6 23.66 22.14 -.91 -26.6 DxRsaBr rs N RUSS 25.95 14.43 163 18.11 897 20.54 18.01 -2.77 -21.3 DxSOXBr rs N SOXS 24.10 8.83 2572 9.45 15082 10.05 9.23 -.16 -42.7 DxGBull rs N NUGT 37.96 10.56 10349 13.49 48398 14.15 11.93 +1.63 -57.4 DrGMBll rs N JNUG .09e 1.1 20.82 6.40 14770 8.11 71724 8.63 7.10 +1.05 -54.3tDirSPX Br N SPDN 32.98 27.66 3 27.67 25 28.15 27.60 -.29 -9.6 DxGlMBr rs N JDST 95.14 42.31 716 72.80 3461 84.75 68.80 -12.46 +41.9tDirSPBear s N SPXS 37.70 20.96 2973 21.12 15144 22.05 20.84 -.50 -29.5 DrxDlySpxB N LLSP .10p 40.65 32.94 4 40.60 21 40.60 39.80 +.54 +12.8 DxChiABear N CHAD 39.27 27.67 16 35.99 91 38.79 35.86 -2.40 +15.6 DrxNGBear rs N GASX 36.69 14.90 7 18.40 60 20.31 18.00 -1.35 -21.6 DxSPOGBr rs N DRIP 21.30 4.97 4444 5.82 18250 6.43 5.73 -.53 -50.9 DrxRBkBull N DPST 95.94 53.06 15 79.13 102 81.55 74.24 +1.86 +8.8 DirDGlBr rs N DUST 48.79 19.04 2144 37.72 9050 43.02 35.85 -5.50 +59.2sDxSPXBll s N SPUU 58.91 43.33 12 59.00 18 59.33 57.43 +1.15 +19.0 DxEuFnBl N EUFL 65.95 32.62 0 37.28 17 37.52 35.15 +2.73 -21.5 DirSCBll s N SMLL .27e .4 63.65 44.67 1 62.24 1 62.72 61.63 +.26 +21.5 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 0 18.32 1 18.40 18.26 +.19 -2.5 DrNsd100 rs N QQQE 47.98 40.61 15 47.50 95 47.78 46.64 +.29 +10.0 DrxDlySCB N LLSC .10p 43.77 33.05 1 42.66 17 43.03 42.38 -.53 +20.1 DxRusBll s N RUSL 73.38 29.52 318 39.34 1921 39.55 34.84 +4.88 -22.1 DiEurBll3x N EURL .14e .4 47.12 29.13 11 33.96 183 34.18 31.83 +2.31 -10.8 DrxEMBll rs N EDC 168.70 72.35 198 86.69 967 87.20 77.14 +7.16 -31.1 Dir MLPHi N ZMLP 1.60m 10.0 17.94 13.61 8 15.95 49 16.01 15.85 +.02 -.3 DxLatBll s N LBJ 49.13 16.70 34 21.84 185 22.16 18.72 +3.38 -32.4 DirTotBBr N SAGG 32.31 31.03 32.07 1 32.07 31.80 +.56 +3.1 DxBrzBull s N BRZU 65.25 14.27 4216 18.84 18969 19.43 15.11 +3.72 -53.2 DxBiotBll rs N LABU 116.54 62.70 1239 92.19 5544 97.96 88.25 -1.48 +18.4 DxIndiBll rs N INDL 120.64 67.97 230 72.95 377 79.04 70.71 -7.33 -28.6 DxNGBll rs N GASL 31.99 14.60 72 21.09 410 21.50 19.20 +1.42 -16.9 DrDevMBr N DPK 14.22 10.08 6 12.13 470 13.15 12.07 -1.06 -1.5 DxSPOGBl s N GUSH 47.55 16.79 733 37.50 3377 37.91 33.96 +3.11 +23.6 DxREBear N DRV 15.62 8.50 51 9.09 241 9.45 8.79 +.14 -13.2 Dir20yrTBr N TYBS 21.58 19.81 21.35 0 21.37 21.35 +.38 +7.2 DrxJpBull N JPNL 96.48 60.59 2 72.66 30 72.79 65.95 +6.81 -5.8 DxEMBear N EDZ 11.75 6.67 8.27 -8.7 DxEMBear rs N EDZ/WI 58.75 33.35 -100.0 DrxSKBull N KORU 72.86 31.81 17 39.33 368 39.46 35.60 +2.08 -36.9 DxSCBear rs N TZA 15.46 7.80 9707 8.24 46310 8.43 8.03 +.14 -32.8tDxFnBr rs N FAZ 15.68 8.83 644 8.93 4954 9.46 8.80 -.38 -23.6tDrxHmbBull N NAIL 110.62 47.80 65 48.99 181 53.17 47.61 -3.86 -46.9 Dx30TBear N TMV 22.45 17.07 502 21.03 3355 21.53 20.16 +.76 +19.3 DxFnBull s N FAS 82.80 52.08 770 76.89 3997 78.35 72.79 +2.96 +12.4 DrxACInsi N KNOW .48e 1.1 43.81 38.62 8 42.88 61 43.12 42.51 +.16 +3.3 DxMCBr rs N MIDZ 17.27 9.97 1 10.28 221 10.39 10.09 +.19 -23.6 Drx300Chin N CHAU 37.53 16.30 312 19.13 890 19.24 16.71 +2.23 -35.6sDxHcrBll s N CURE 64.87 38.85 82 64.92 269 65.37 61.89 +2.12 +39.3 DxTcBull s N TECL 171.58 82.94 153 163.31 710 167.61 156.74 -.62 +45.6 DxRetlBll s N RETL 53.31 22.80 33 48.90 113 50.30 47.91 -.70 +35.7 DxSOXBll s N SOXL .12e .1 209.00 101.45 389 161.11 2165 164.80 151.64 +1.98 +16.8 Dir30TrBul s N TMF 23.01 16.93 396 17.37 2119 18.14 16.97 -.68 -21.4 Dir10TrBear N TYO 16.00 13.61 1 15.40 38 15.50 15.18 +.24 +9.6 Dx10yTBull N TYD 45.76 38.20 0 39.40 5 40.07 39.11 -.34 -10.2 DxMCBull s N MIDU 55.74 36.75 14 54.55 69 55.67 53.56 -.72 +17.5 DrxREBull s N DRN 24.73 14.68 28 22.85 235 23.48 21.86 -.23 DirxChiBull N YINN .38e 1.5 53.89 19.40 2712 24.61 10363 25.04 21.10 +3.06 -27.7 DirxDMBull N DZK 100.54 64.86 1 75.20 8 75.26 69.72 +5.90 -8.8 DrxSCBull s N TNA .41e .4 97.12 56.37 1916 91.69 10321 94.12 89.81 -1.95 +30.5sDrxSPBull s N SPXL 55.61 36.82 2130 55.25 8772 55.95 52.92 +1.29 +24.6 DirxEnBull N ERX 44.29 24.01 2542 36.52 7819 36.90 34.58 +1.85 +4.6 Discover N DFS 1.60f 2.0 15 81.93 59.45 3387 79.99 9957 80.36 77.44 +2.15 +4.0 DiscIncA Q DISCA 16 32.65 15.99 4985 31.80 20782 32.52 30.75 -.38 +42.1 DiscIncB Q DISCB 16 48.85 19.25 31.65 0 31.65 31.65 +3.60 +27.6 DiscIncC Q DISCK 15 29.96 14.99 7384 29.07 16282 29.91 28.26 -.48 +37.3 DishNetw h Q DISH 13 54.77 28.80 4192 36.51 14332 37.47 36.10 +.13 -23.5 Disney N DIS 1.68 1.5 15 117.90 96.80 25570 110.40 52007 111.98 108.23 +1.14 +2.7 Diversicre Q DVCR .22 3.5 17 12.25 5.25 8 6.32 49 6.85 5.75 +.52 -36.9 DivrsRst h Q SAUC 2 2.34 .85 27 1.45 496 1.45 1.29 +.13 -9.4tDiv&Inco N DNI 1.63 13.5 14.25 11.95 19 12.11 194 12.19 11.95 +.10 -9.9 DixieGrp Q DXYN 4.30 1.40 7 1.90 73 2.00 1.80 -50.6 DrReddy N RDY .29e .8 39.96 28.13 364 35.29 1277 36.81 35.27 -.78 -6.0 DocuSign n Q DOCU 68.35 37.00 2218 52.54 9423 54.89 51.12 -1.25 +32.2 DocuSec rs A DSS 3.16 .56 132 .96 254 1.23 .96 -.20 -46.7 DgssInt A n Q DOGZ 6.40 2.50 4 2.55 61 2.97 2.55 -.43 -56.8 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, September 22, 2018

PAGE 60

DolbyLab N DLB .64 .9 72 74.29 56.50 473 69.53 2042 71.22 68.00 -1.68 +12.1 DollarGen N DG 1.16 1.1 17 112.59 76.13 5294 108.26 15452 110.87 107.24 -.65 +16.4 DollarTree Q DLTR 12 116.65 79.17 4197 85.07 25327 86.71 84.02 +.50 -20.7tDolphEnt hn Q DLPN 5.77 2.04 24 2.79 45 2.79 2.04 +.10 -22.5 DomMidst N DM 1.34f 7.4 13 34.85 12.55 1367 17.95 12192 18.20 17.35 +.40 -41.1 DomEngy N D 3.34 4.7 15 85.30 61.53 5587 70.85 20068 72.45 69.23 -1.01 -12.6 DomRes un N DCUD 53.58 42.50 89 47.66 574 48.42 47.19 -.49 -7.7 DomRs76 n N DRUA 25.85 23.04 47 23.96 281 24.32 23.90 -.36 -6.3 Dominos N DPZ 2.20f .8 45 305.34 166.74 866 286.22 3380 289.49 273.63 +6.17 +51.5 Domo B n Q DOMO 28.86 15.79 1779 20.52 4279 22.31 20.17 -1.46 -24.8sDomtar g N UFS 1.74 3.2 20 54.50 40.72 588 53.75 2929 54.50 53.32 +.20 +8.5sDonaldson N DCI .76f 1.3 30 59.22 43.35 1306 59.18 3521 59.29 58.08 +.14 +20.9 DonegalA Q DGICA .57 4.1 24 18.25 13.28 73 13.96 147 14.47 13.81 -.21 -19.3 DonegalB Q DGICB .50 3.8 26 15.91 11.52 3 13.15 14 14.49 12.36 -.40 -13.6 DonlleyRR rs N RRD .12m 2.0 7 10.68 4.48 2304 5.91 5377 6.09 5.08 +.78 -36.5 DonnlyFn n N DFIN 22.50 15.22 292 20.60 822 20.79 19.79 -.05 +5.7 DorchMin Q DMLP 1.63e 8.6 15 20.93 14.30 185 19.05 370 19.40 18.45 +.35 +25.3 DorianLPG N LPG 8.80 6.78 419 7.67 842 8.00 7.13 +.29 -6.7sDorman Q DORM 26 83.42 56.36 343 79.50 883 83.42 77.78 -3.29 +30.0 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 275 20.16 1421 20.45 20.16 +.01 -.1 DblLOppCr N DBL 2.00a 9.7 24.20 20.48 22 20.72 193 21.04 20.65 -.01 -6.6 DougDyn N PLOW 1.06 2.3 28 49.50 36.18 136 46.55 485 47.15 45.90 -.08 +23.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1711 38.66 5833 38.98 37.96 +.08 -5.8 DovaPh n Q DOVA 37.00 20.65 226 23.95 741 25.09 23.50 -.29 -16.8 Dover N DOV 1.88 2.1 18 109.06 71.71 2867 89.30 8612 90.26 88.19 +.82 -11.6 DoverDG N DDE 3.49 .92 86 2.72 209 2.99 2.72 -.14 +166.7 DoverMot N DVD .08f 3.6 10 2.30 1.80 23 2.25 56 2.25 2.10 +.15 +15.4 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 13244 69.69 47796 70.66 67.57 +1.11 -2.1tDragVic n Q LYL 14.99 1.41 4 1.45 50 1.90 1.41 -.06 -66.7 DrprOkw n Q DOTA 10.15 9.71 5 10.10 48 10.12 10.10 -.02 +3.3 DrprOk wt Q DOTAW .90 .41 .90 +34.3 DrprOk rt Q DOTAR .65 .30 250 .45 340 .50 .45 -.05 -10.0 Dry Gl24 n N DCF .22f 2.4 10.05 8.96 5 9.03 155 9.06 8.96 +.05 -3.9 DryHYSt N DHF .35 10.9 3.57 3.08 236 3.20 698 3.20 3.16 +.03 -4.2 DrMuBdInf N DMB .75 6.1 13.52 12.10 54 12.20 264 12.32 12.19 -.03 -6.1tDryfMu A DMF .54 6.9 9.38 7.87 81 7.83 288 7.96 7.82 -.12 -11.9tDryStrt N LEO .52 7.0 8.95 7.42 121 7.42 775 7.56 7.42 -.13 -14.1tDrySM N DSM .50 6.8 8.61 7.28 118 7.35 793 7.41 7.28 -.06 -14.0 Dril-Quip N DRQ 58.95 37.35 822 50.40 2759 50.90 48.73 +.90 +5.7 DriveShack N DS .48 8.2 15 8.06 2.87 479 5.86 1076 6.20 5.75 -.30 +6.0 DriveS pfB N DSpB 2.44 9.4 26.49 25.27 1 25.91 5 25.97 25.89 -.01 +.7 DriveS pfC N DSpC 2.01 7.9 26.18 23.62 0 25.40 1 25.53 25.40 +.20 +1.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.46 0 25.42 1 25.48 25.40 +.02 -.1tDropCar rs Q DCAR 13.52 .53 104 .53 375 .60 .53 -.03 -86.9 Dropbox n Q DBX 43.50 24.78 6627 26.36 25480 27.02 25.03 +.28 -7.4 DryShips s Q DRYS .14e 1 6.90 2.20 1405 5.42 5327 5.70 4.66 +.70 +53.5 DuPnt pfA N DDpA 3.50 4.2 96.65 82.01 84.11 1 84.26 84.10 -.01 -9.0 DuPnt pfB N DDpB 4.50 4.5 110.00 100.00 1 101.00 5 102.60 100.82 -1.00 -6.7 Ducomun N DCO 25 41.24 25.06 184 39.35 312 40.54 38.36 -.56 +38.3 Df&PGblUt N DPG 1.40 9.7 16.38 13.50 98 14.42 483 14.90 14.40 -.21 -7.1tDufPUC N DUC .60 7.1 9.28 8.38 32 8.45 131 8.49 8.38 -.03 -4.5 DukeEngy N DUK 3.71f 4.6 17 91.78 71.96 15496 79.82 31701 82.50 78.53 -1.88 -5.1 DukeEn 73 N DUKH 1.28 5.3 26.31 23.71 75 24.20 174 24.84 24.15 -.47 -4.5 DukeRlty N DRE .80 2.8 23 29.71 24.30 4372 28.73 11486 29.04 28.16 -.01 +5.6 DuluthH n Q DLTH 40 35.67 15.13 282 29.81 1049 31.97 29.71 -1.89 +67.0 DunBrad N DNB 2.09 1.5 21 145.00 105.42 369 143.10 1877 144.80 142.20 -1.44 +20.9 Dunkin Q DNKN 1.39 1.9 31 77.13 52.07 853 73.30 3115 75.10 73.02 -.97 +13.7 DurectCp Q DRRX 2.55 .75 892 1.07 1924 1.24 1.02 -.07 +16.1 Dycom N DY 23 123.99 67.15 481 83.43 2312 85.64 81.87 +.49 -25.1 Dynagas N DLNG 1.00 11.6 14.27 7.51 119 8.64 498 8.94 8.44 -.26 -20.4 Dynags pfA N DLNGpA 2.25 8.6 26.97 25.09 4 26.10 21 26.11 25.65 -.01 +.3 Dynasil Q DYSL 8 2.06 1.13 14 1.28 62 1.37 1.28 +8.5sDynatronic Q DYNT 3.60 2.10 68 2.85 202 3.60 2.85 -.05 -1.2tDynavaxT Q DVAX 24.45 11.35 4252 12.00 6884 12.35 11.35 +.05 -35.8 DynexCap N DX .72 11.3 15 7.41 6.02 1269 6.39 2847 6.45 6.34 +.01 -8.8 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 3 25.87 11 25.94 25.77 +.09 +1.5 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 4 24.70 39 24.81 24.65 -.3E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 3 20.90 42 20.93 20.72 +.15 +.7 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 0 24.85 1 25.16 24.85 -.27 +3.2 E-TrAlerInf N MLPI 1.88e 7.7 26.53 20.31 94 24.48 533 24.74 24.31 -.17 +1.2 ETBbgCmd N DJCI 17.00 13.42 5 15.45 38 15.64 15.12 +.25 -3.6 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 35 17.48 179 17.62 17.40 -.13 +.9 E-TrFood N FUD 18.97 15.89 0 16.14 2 16.24 15.97 -.07 -10.3 ETr2xBDC N BDCL 3.52e 21.6 18.58 13.13 29 16.33 127 16.39 16.14 +.15 -.7 E-TrcCmci N UCI 16.37 13.69 19 15.20 197 15.21 14.80 +.37 -1.2 E-TrcSilv N USV 22.48 17.60 17.60 0 -19.1 E-TrcGld N UBG 35.00 29.72 30.20 0 30.20 30.14 -8.5 E-Trade Q ETFC 20 66.46 41.37 5988 55.02 21972 56.44 53.04 +1.31 +11.0 eBay s Q EBAY 16 46.99 32.86 24772 34.04 76939 34.54 33.83 -.06 -9.8 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 28 26.20 295 26.53 26.18 -.10 -2.7 ECA MTrI N ECT .26e 14.2 5 2.50 1.45 17 1.85 95 1.90 1.85 -.05 -14.0 EDAP TMS Q EDAP 4.25 2.07 48 2.85 172 3.00 2.62 +.05 -.7 eHealth Q EHTH 32.96 13.61 247 27.62 857 29.02 26.86 -1.09 +59.0 ELF Inc n N ELF 23.85 9.30 642 13.46 2841 13.78 12.90 +.35 -39.7tEMC Inc s Q EMCI .88 3.6 17 32.19 24.23 31 24.50 73 25.45 24.23 -.48 -14.6 EMCOR N EME .32 .4 23 85.08 68.02 739 75.01 2525 77.20 73.86 -2.11 -8.2 EMX Roy g A EMX 1.47 .67 65 1.20 203 1.20 1.08 +.04 +44.4 ENDRA n Q NDRA 5.88 1.55 420 3.31 909 3.69 2.91 +.19 -31.9 ENGlobal Q ENG 4 1.47 .73 5 1.00 36 1.07 1.00 -.03 +14.9 ENI N E 1.29e 3.3 40.15 31.58 144 38.53 497 38.74 37.52 +1.30 +16.1 EOG Rescs N EOG .88f .7 131.60 92.38 4767 119.46 15416 120.99 117.07 +1.64 +10.7 EP Energy N EPE 3.54 1.27 1457 2.07 4685 2.11 1.85 +.20 -12.3 EPAM Sys N EPAM 71 144.19 81.51 286 138.12 1495 142.16 137.95 -2.21 +28.6 EPR Prop N EPR 3.84 5.6 18 72.27 51.87 2178 68.93 4062 70.64 67.70 -1.39 +5.3sEPR pfC N EPRpC 1.44 5.1 28.71 23.38 28.08 73 28.71 27.71 -.62 +4.3 EPR pfE N EPRpE 2.25 6.2 37.19 33.48 1 36.15 10 36.15 35.46 +.14 -1.9 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 12 23.03 149 24.00 22.78 -.87 -8.0 EQT Corp N EQT .12 .2 66.03 43.70 5187 48.24 15609 48.67 46.02 +.69 -15.2 EQT GP n N EQGP 1.03e 4.7 11 30.74 20.30 175 21.84 656 21.90 20.85 +.76 -18.8 EQT Mid N EQM 4.36f 7.8 11 77.97 48.91 568 55.63 2104 56.85 55.45 -.81 -23.9 ESSA Bcp Q ESSA .36 2.2 25 16.80 14.16 54 16.44 96 16.44 15.70 +.73 +4.9sETF SITRis N RISE 25.25 22.89 0 25.20 51 25.25 25.08 +.20 +6.0 ETF JrSil N SILJ 12.54 8.23 16 8.84 132 9.15 8.66 +.24 -22.1 ETF Cyber N HACK 40.72 29.50 214 39.48 2026 40.58 39.20 -1.10 +24.8sETF MobP N IPAY 42.97 32.01 98 42.89 504 43.19 42.29 +.11 +22.9sETF M AlH N MJ 45.40 25.10 2407 39.50 13639 45.40 36.34 +3.73 +35.1 ETF M Vid N GAMR 55.00 43.00 9 47.40 48 47.65 46.83 +.26 -1.1sETF Drone N IFLY 39.57 33.54 4 38.90 28 39.57 38.85 -.10 +4.1 ETF AIPw n N AIEQ 29.90 24.03 61 29.56 283 29.68 29.10 +.14 +14.2 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5 BlStIsrTc n N ITEQ 36.84 30.11 2 36.34 29 36.53 36.01 +.15 +14.9sETF Clim N ETHO 38.27 31.43 4 38.09 14 38.43 37.65 +.23 +12.1sETFAlpAlt N ALFA 51.32 40.81 0 51.20 5 51.32 50.47 +.01 +19.6 ChngFnDvr N CHGX 20.84 18.02 0 20.70 1 20.70 20.59 +.13 +10.5 ETF EmM n N EEMD 28.41 22.00 4 23.20 7 23.22 22.44 +.73 -11.3 ETF spx H n N SPDV 28.19 25.00 2 27.94 68 28.01 27.68 +.16 +6.8 ETF AptF n N FTVA 30.36 24.74 26 29.32 49 29.53 29.10 +.13 +8.0 ETF GOP n N MAGA 29.82 25.59 1 28.94 11 28.97 28.20 +.42 +3.7 NtDUSEq ef N MXDU 29.80 25.93 29.58 25 29.60 29.50 +.04 +4.2 RsBsUSE ef N RBUS 29.53 24.83 28.00 19 28.08 27.99 -.05 +3.0sETF RvCp n N RVRS 17.10 14.84 1 17.15 14 17.15 16.96 +.23 +7.9 ETF BrVl n N BVAL 16.70 14.46 16.56 2 16.56 16.17 +.19 +4.3 ETFDeepV N DVP .66e 1.8 37.26 27.86 8 35.71 49 35.92 35.07 +.20 +8.9 GlGoGld n N GOAU 13.47 9.95 4 10.90 17 10.99 10.50 +.45 -16.2 ETF OCIO n N OCIO 27.81 25.59 20 27.12 66 27.18 27.00 +.32 +1.3sETF Seren N ICAN 29.79 25.55 2 29.67 5 30.00 29.47 +.06 +9.3 PremisCap N TCTL 31.57 28.69 2 31.16 23 31.39 30.93 +.03 +4.0 AptBehMo N BEMO 36.98 28.15 21 35.95 44 36.87 35.67 -.83 +18.6 EtfLonCanc Q CNCR 32.32 23.13 7 24.77 52 25.06 23.88 +.45 +4.2 EtfAlpSmC Q SMCP 27.84 23.23 1 27.03 5 27.21 26.69 -.21 +3.6 EtfUSGblJ N JETS 34.75 28.45 15 33.30 104 33.42 32.47 +.86 +2.3sEtfDiaHVal N DHVW .99e 2.9 34.79 30.05 7 34.72 23 34.89 34.20 +.34 +4.0 EtfValidea Q VALX 30.43 27.62 0 29.75 1 29.82 29.56 +.23 +2.6 EtfInfcMLP N AMZA 2.08 27.4 9.44 6.55 557 7.58 3725 7.82 7.54 -.22 -12.0 ETF BioPr n N BBP 46.80 37.33 1 44.21 9 44.68 43.40 +.38 +9.0 ETF ClinT n N BBC 36.25 25.88 7 34.45 49 35.09 33.06 +.52 +21.2 InfrCpPfd N PFFR 26.27 23.61 4 24.44 51 25.00 24.24 -.35 -2.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 22 24.07 99 24.24 24.05 -.07 -4.6 Etf VirtEM N EMEM 28.57 21.67 55 23.17 58 23.17 22.16 +.96 -11.6 IsectPsGr ef Q PMPT 28.26 25.08 46 27.69 267 27.81 27.36 -.14 +1.7 ETF Virt n N CUMB 25.95 24.38 2 24.50 6 24.79 24.50 -.31 -3.8 ETF PrMtl N GLTR 68.06 56.32 20 58.45 97 58.77 57.87 +.88 -10.1 ETFS Com N BCI 25.95 18.58 20 23.68 98 23.68 22.96 +.62 -3.3 ETFS Comd N BCD 28.39 24.53 1 25.50 1 25.50 25.50 +.53 -1.0sETFS EnCm N BEF 29.22 24.07 14 29.06 16 29.35 28.56 +.26 +14.5 ETFSGold N SGOL 132.10 113.30 29 115.76 137 116.59 115.10 +.48 -8.2 ETF Pall N PALL 107.47 79.61 14 99.75 71 100.18 93.32 +7.09 -1.8 ETF Plat N PPLT 97.94 71.92 27 78.61 288 79.22 75.86 +3.01 -11.1sEVO Pay n Q EVOP 27.87 19.00 6257 25.74 8085 27.87 23.66 -1.02 +35.3 EXFO g Q EXFO 4.70 3.17 5 3.95 67 4.10 3.65 -.05 -9.2seXp Wrld n Q EXPI 19.35 10.89 1566 19.11 3125 19.72 16.89 +1.74 +24.2 EagleBncp Q EGBN 14 69.80 46.20 369 53.30 1452 53.80 52.25 +.35 -7.9 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 5 18.90 22 18.90 17.85 +.40 -9.8 EagleBkS rs Q EGLE 6.14 4.18 2644 5.66 4205 5.95 5.45 +.03 +26.3 EagleCGr A GRF .50e 2.2 8.59 7.16 1 8.03 28 8.09 7.77 +.25 +1.1 EaglFnB n Q EFBI .96f 6.0 19.50 15.50 0 15.98 1 16.00 15.89 +.09 -1.2 EagleGrInc N EGIF 1.31 8.5 17.05 14.83 15 15.43 92 15.53 15.30 +.16 -7.0 EagleMat N EXP .40 .5 21 122.49 85.84 887 87.25 3151 88.63 86.35 -.32 -23.0 EaglePhm Q EGRX 35 85.66 48.84 1294 67.39 2030 69.79 64.51 +.73 +26.2 EaglePtCr N ECC .80 4.4 21.60 17.28 45 18.00 448 18.10 17.95 -.03 -4.3 EagleP pfA N ECCA 1.94 7.6 26.17 24.96 1 25.47 6 25.50 25.40 +.04 -1.4 EaglPt pfB N ECCB 1.94 7.3 26.69 25.50 5 26.60 13 26.60 26.38 +.09 +1.1 EagleP27 n N ECCY 26.75 24.80 0 25.50 13 25.77 25.35 +.20 +.4 Earthstone N ESTE 75 12.16 7.45 401 9.71 809 9.72 8.76 +.89 -8.7 EstWstBcp Q EWBC .92f 1.5 16 73.98 55.58 1506 62.65 5799 64.04 61.21 -.02 +3.0sEastrAcq n Q EACQ 11.25 9.45 1 10.35 15 11.25 10.30 -.05 +2.5 EastGvP n N DEA 1.04 5.3 51 22.32 18.73 2448 19.72 5053 20.03 19.25 -.05 -7.6 EasternCo Q EML .44 1.5 40 31.00 24.00 24 29.10 47 30.08 28.30 +.70 +11.3 Eastgrp N EGP 2.88f 3.0 42 99.39 77.74 353 97.21 1138 98.87 94.90 -.86 +10.0 EastChem N EMN 2.24 2.2 14 112.45 85.00 1341 99.88 4917 100.51 96.52 +2.40 +7.8 EKodak N KODK 13.28 2.75 528 2.90 1478 2.95 2.75 -6.5 EastsDist n Q EAST 9.25 3.53 68 8.39 231 8.42 7.29 +.57 +108.2 Eaton N ETN 2.64 3.0 20 89.85 71.62 3767 88.50 13395 89.46 86.03 +1.35 +12.0 EatVn 22 n N EFL 10.00 9.08 38 9.29 313 9.37 9.21 +.02 +.5 EatV HiIn21 N EHT .60 6.2 10.28 9.34 45 9.72 224 9.75 9.54 +.09 -2.8 EV StkNx s Q EVSTC 100.02 49.99 100.02 +100.0tEV CAMu A EVM .68 6.9 12.50 9.95 132 9.93 478 10.18 9.92 -.22 -13.7tEVCAMu2 A EIA .62 6.1 12.99 10.22 29 10.24 162 10.45 10.21 -.14 -11.0tEVCAMu A CEV .71 6.3 12.67 11.15 22 11.13 81 11.37 11.11 -.25 -8.5 EatnVan N EV 1.24f 2.3 18 60.95 47.43 892 54.04 2619 54.17 52.00 +.91 -4.2 EV EnEq N EOI 1.04 6.4 16.46 13.20 58 16.22 339 16.28 16.06 +.04 +11.8 EV EEq2 N EOS 1.05 6.0 17.95 14.42 86 17.62 633 17.70 17.44 +15.8 EV FltRt N EFT .91 6.2 15.29 14.03 55 14.68 381 14.81 14.65 -.02 +2.4 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 18 15.85 138 16.06 15.85 -.05 -2.8 EV LtdDur A EVV 1.22 9.6 14.10 12.47 216 12.75 916 12.79 12.55 +.03 -6.6 EV MAMu A MAB .65 5.2 14.03 12.35 1 12.43 5 12.64 12.42 -.16 -5.9 EVMAMu A MMV .69 5.5 14.00 12.26 11 12.48 38 12.82 12.48 -.28 -4.8 EV MIMu A MIW .71 5.6 14.39 12.52 5 12.62 16 12.85 12.60 -.23 -6.2 EVMIMu A EMI .71 5.7 13.45 12.04 4 12.50 9 12.85 12.50 -.37 -2.6tEVMuniBd A EIM .77 6.7 12.98 11.43 124 11.41 735 11.66 11.41 -.22 -8.8tEVMuni2 A EIV .70 6.1 12.85 11.47 23 11.52 126 11.75 11.46 -.23 -6.5 EVMunTT N ETX .85 4.3 21.20 18.81 8 19.55 43 19.76 19.44 +.05 -5.6 EV MuIT N EVN .85 7.4 13.09 11.39 81 11.52 437 11.95 11.50 -.43 -7.1 EV NMuOp N EOT 1.03 4.8 23.54 19.90 23 21.56 119 22.10 21.56 -.39 -4.3 EV NJMu A EMJ .75 6.3 13.32 11.51 14 11.89 52 12.12 11.86 -.13 -4.3 EVNJMu A EVJ .73 6.3 12.95 10.99 12 11.53 74 11.69 11.53 -.14 -1.8tEVNYMu2 A NYH .69 6.5 12.10 10.46 18 10.50 68 10.63 10.44 -.05 -9.2tEV NYMu A ENX .72 6.6 13.34 10.92 57 10.94 280 11.07 10.90 -.07 -11.3tEVNYMu A EVY .74 6.3 13.41 11.80 16 11.74 40 12.05 11.72 -.26 -7.6tEV OHMu A EIO .70 6.2 13.97 11.35 11 11.33 45 11.60 11.32 -.19 -10.8 EVOHMu A EVO .73 5.9 13.85 12.10 4 12.32 25 12.77 12.32 -.28 -5.4tEV PAMu A EIP .77 6.7 14.70 11.62 6 11.61 32 11.83 11.60 -.18 -6.7 EVPAMu A EVP .73 6.4 12.66 11.20 12 11.38 27 11.54 11.38 -.19 -6.6 EVRiskMgd N ETJ 1.12 11.2 10.02 8.74 140 9.94 955 9.98 9.88 +.07 +3.2 EV SrFlt N EFR .95 6.7 14.97 14.01 85 14.08 512 14.16 14.03 +.01 -2.5 EV SrInc N EVF .42 6.5 6.87 6.30 98 6.48 400 6.53 6.47 -.03 -.6 EVShDur N EVG 1.08 8.4 14.50 12.80 73 12.92 220 12.92 12.81 +.11 -10.0tEVTxABdO N EXD 1.16 13.3 11.98 8.78 95 8.75 307 9.01 8.74 -.06 -14.6sEV TxAd N EVT 1.74 7.1 24.63 21.39 77 24.44 355 24.63 24.37 +.22 +5.0 EV TxAG N ETG 1.23 6.9 18.45 16.06 131 17.95 569 18.04 17.76 +.13 +3.6 EV TxAOp N ETO 2.16 8.5 26.83 23.01 36 25.35 157 25.49 25.21 +.15 -.2 EV TxDiver N ETY 1.01 7.9 13.05 10.17 305 12.79 1949 12.97 12.53 -.07 +4.9 EVTxMGlo N EXG .98 10.2 9.84 8.02 472 9.57 3455 9.68 9.51 +.03 +2.0 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 83 16.59 271 16.80 16.54 +.04 -.8 EVTxGBW N ETW 1.17 9.8 12.74 11.15 146 11.99 962 12.08 11.87 +.04 +.6 EVTxBWOp N ETV 1.33 8.3 16.39 14.19 141 16.08 1154 16.18 16.01 +.05 +4.6 Ebix Inc s Q EBIX .30 .4 25 89.10 57.05 409 80.40 1064 81.00 78.35 +.60 +1.5 EchoGLog Q ECHO 85 36.75 16.70 975 35.60 2770 36.50 34.05 +.50 +27.1 EchoStar Q SATS 11 62.29 43.33 541 46.54 1576 48.86 46.50 -1.77 -22.3tEclipseRs N ECR 19 2.79 1.15 1566 1.31 12795 1.33 1.15 +.07 -45.4 Eco-Stim h Q ESES 1.62 .32 35 .39 191 .45 .38 -.01 -69.0sEcolab N ECL 1.64 1.0 34 159.40 125.74 2140 159.40 5372 159.92 155.33 +2.28 +18.8 EcologyEn Q EEI .40 3.1 14.45 10.25 24 12.90 69 13.80 12.85 -.70 +22.9sEcopetrol N EC .16e .6 26.67 9.35 1640 24.78 6468 26.67 24.66 -.37 +69.4 Edenor N EDN 63.29 19.05 344 28.10 957 28.95 20.85 +7.00 -43.5tEdgeTher h Q EDGE 17.77 .70 131 .74 929 .81 .70 -.05 -92.1 Edgewater Q EDGW 7.30 4.25 4 5.10 153 5.23 4.78 +.21 -18.3 Edgewell N EPC 16 74.41 39.50 859 48.70 4472 48.90 46.36 -.07 -18.0 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 4223 68.36 11980 69.90 66.84 +.03 +8.1 EdisonNat Q EDNT 11.63 4.56 16 7.05 101 7.61 6.95 -.01 +20.1 EditasM n Q EDIT 45.02 19.06 1806 30.10 4395 33.80 29.88 -2.31 -2.1 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 41.49 12446 41.50 41.45 +18.8 EducDev s Q EDUC .20 1.7 39 14.35 4.63 15 11.55 63 12.00 10.80 +.20 +21.9 EdwLfSci s N EW 51 156.87 100.20 1975 153.68 7022 154.26 145.50 +5.69 +36.3 eGain Q EGAN 19.05 2.40 542 7.40 2326 8.05 7.10 -.50 +41.0 eHiCarSvc N EHIC 14.65 9.41 86 11.61 558 11.79 10.01 +1.56 +.3tEidosThr n Q EIDX 24.75 11.00 868 11.53 1374 13.28 11.00 -1.54 -50.1 EigerBio rs Q EIGR 18.00 7.46 78 11.60 235 12.40 11.40 -16.8 8x8 Inc N EGHT 23.50 12.00 1567 21.20 4961 22.70 21.15 -1.55 +50.4 EksoBio n Q EKSO 4.77 1.02 812 2.27 3066 2.30 2.00 +.18 +6.6 ElPasoEl N EE 1.44 2.4 25 64.35 48.05 516 58.95 1443 62.25 58.30 -2.15 +6.5 ElPasE pf N EPpC 2.38 5.1 50.00 43.06 1 46.50 8 46.64 45.63 +1.09 -4.6 ElPolLoc h Q LOCO 14.40 9.05 402 12.70 1326 13.30 12.65 -.50 +28.3stElancoAn n N ELAN 36.01 32.05 9266 34.10 49442 36.01 32.05 -5.3 ElbitIm rs Q EMITF 3.23 1.90 5 2.22 21 2.27 2.08 -.02 -21.8 ElbitSys Q ESLT 1.76 1.3 22 153.13 111.01 21 133.84 92 135.98 129.51 +4.36 +.4 EldorGld g N EGO .02e 9 2.36 .80 19359 .88 47318 .97 .83 +.06 -38.5 EldorRsts Q ERI 63 50.00 23.95 1405 48.20 4316 49.25 47.00 -.65 +45.4 ElectSci Q ESIO 8 27.72 12.52 679 17.80 2657 18.62 17.56 -.46 -16.9 ElectroSen Q ELSE 31 5.24 3.32 21 3.75 33 3.97 3.68 +.07 -7.4 electCore n Q ECOR 20.25 12.85 619 13.80 988 16.36 13.43 -2.01 -30.5 ElecVeh n Q SOLO 4.15 2.27 10 2.58 115 2.91 2.37 -.05 +7.3 Electrmed A ELMD 21 7.96 4.60 31 5.40 250 6.24 5.40 -.50 -11.0 ElectArts Q EA 25 151.26 99.63 7422 115.02 21965 116.03 110.85 +.75 +9.5 EFII lf Q EFII 43.89 25.28 508 34.70 1966 35.14 32.98 +1.13 +17.5 ElevCr n N ELVT 11.27 5.90 473 8.59 1214 8.84 8.38 -.09 +14.1 EliLilly N LLY 2.25 2.1 107.84 73.69 5329 106.33 22971 107.19 104.22 +.56 +25.9 EllieMae N ELLI 65 116.90 80.71 673 93.43 3052 100.55 93.30 -7.05 +4.5 EllingtnF N EFC 1.76 10.9 9 16.84 14.12 20 16.10 221 16.21 16.04 +.10 +11.0 EllingtRM N EARN 1.48 12.5 15 14.95 10.23 132 11.86 450 11.94 11.58 -.05 -1.5 Ellomay A ELLO 11.09 7.50 5 8.27 9 8.41 7.67 +.21 -8.1sEllswthFd A ECF .80e 7.8 10.44 8.81 31 10.28 134 10.44 10.17 -.02 +9.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 12 24.18 31 24.72 23.83 +.01 -3.8 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 4 20.40 15 20.50 20.10 +.20 +4.7 EloxxPh n Q ELOX 24.60 10.65 266 16.04 668 16.38 12.91 +1.52 +40.7 EltekLtd rs Q ELTK 8.95 2.65 3 3.71 19 3.73 3.45 -.02 -9.1 eMagin A EMAN 2.30 1.23 15 1.45 136 1.55 1.45 -.05 -12.1 EAndinA N AKO/A .68e 3.4 28.25 18.60 20.04 1 20.05 20.04 +.39 -24.4 EAndinB N AKO/B .74e 3.2 31.80 20.48 50 23.00 196 23.18 22.05 +1.04 -21.4 Embraer N ERJ .13e .7 28.55 17.99 413 18.94 2112 19.25 18.39 +.53 -20.9 EmclaireF Q EMCF 1.12 3.0 19 38.70 26.75 9 37.90 18 37.95 36.00 +.94 +24.9 Emcore Q EMKR 1.50e 17 8.90 4.40 316 4.60 801 4.80 4.40 +.10 -28.7 EmerExp n N EEX .29 1.8 24.56 14.66 650 16.30 1844 16.99 16.00 -.30 -19.9 EmergeES N EMES 2.68m 10.45 4.46 223 4.62 1329 4.99 4.60 -.31 -35.7sEmergBio N EBS 37 67.24 36.38 2031 65.96 3948 67.24 63.71 +.96 +41.9sEmersonEl N EMR 1.94 2.5 25 78.61 57.47 3061 78.01 12448 78.75 77.19 +.47 +11.9 EmerR hs A MSN 1.89 1.25 30 1.51 97 1.51 1.44 +.07 +3.4 EmmisC rs Q EMMS 1 5.84 2.83 20 5.15 43 5.57 5.10 +.03 +46.3 EmpirRst rs Q NYNY 30.98 8.50 21 9.30 43 9.85 8.90 -.25 -65.6 EmpOPES N ESBA .34 2.0 21.00 15.17 0 16.69 68 16.88 16.44 -.10 -19.3 EmpOP60 N OGCP .34 2.1 20.90 15.28 16.36 15 16.76 16.28 -.25 -19.7 EmpOP250 N FISK .34 2.0 20.93 15.88 16.78 5 16.79 16.78 -.22 -17.7 EmpStRTr N ESRT .34 2.0 43 21.09 15.94 797 16.69 3742 17.03 16.40 -.19 -18.7 EmployH N EIG .80 1.7 16 50.45 38.35 278 46.80 667 47.90 45.30 -.55 +5.4 EElChile N EOCC 1.07e 5.2 29.41 18.49 21 20.40 125 20.76 19.16 +.86 -24.2 EnLinkLP N ENLK 1.56 8.5 19.45 12.75 1450 18.27 5544 18.62 17.98 -.32 +18.9 EnableMid N ENBL 1.27 7.9 18 19.27 12.89 958 16.18 3365 16.80 16.10 -.03 +13.8 EnantaPh Q ENTA 29 127.77 42.49 1363 92.41 2287 98.08 89.17 +1.83 +57.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 1282 11.65 7066 11.74 10.75 +.84 -13.0 EnbrdgEPt N EEP 1.40 12.1 13 16.34 8.89 2994 11.60 11208 11.75 11.21 +.27 -16.0 Enbridge N ENB 2.68 42.10 29.00 4864 34.43 18117 34.78 33.91 +.54 -12.0 EnCana g N ECA .06 .5 21 14.31 9.79 7780 12.65 48036 12.78 11.87 +.48 -5.1 EncompHlth N EHC 1.08 1.4 29 82.46 43.32 1132 77.00 3709 80.78 76.72 -3.21 +55.8 EncoreCap Q ECPG 10 52.00 35.15 520 38.20 1704 38.95 37.65 -.30 -9.3 EncorW Q WIRE .08 .2 16 58.70 41.00 140 50.95 479 52.05 49.15 -.95 +4.7 EndvSilv g N EXK 38 3.35 1.94 1345 2.29 3596 2.37 2.19 +.08 -4.2 Endo Intl Q ENDP 9 17.46 5.27 4624 16.12 16502 16.57 15.67 +.23 +108.0 Endocyte Q ECYT 20.85 1.36 1654 17.53 6650 18.47 17.28 -.84 +309.6tEndologix Q ELGX 6.72 1.64 1738 1.79 4655 1.95 1.64 -.17 -66.5 EndurIntl Q EIGI 10.95 6.95 1048 8.95 2266 9.53 8.88 -.30 +6.5sEnergen N EGN .08 .1 24 82.29 47.81 4556 81.73 10331 82.73 77.01 +4.25 +42.0 Energizer n N ENR 1.16 1.9 22 65.57 40.64 405 62.38 2027 62.94 60.26 +1.29 +30.0 Energous Q WATT 33.50 6.91 523 10.43 2703 11.42 9.88 -.19 -46.4 Engy&Exp N ENXP EngyFocus Q EFOI 3.46 1.78 21 2.06 69 2.30 2.06 -.17 -15.9 EnFuel grs A UUUU 3.64 1.30 1408 3.23 4063 3.39 3.06 +.08 +80.4 EnrgyRec Q ERII 11.30 6.17 675 9.14 1468 9.30 8.79 +.03 +4.5 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 8771 17.66 24413 17.92 17.25 +.19 +2.3 EngyTrfPt N ETP 2.26 10.0 22 24.38 15.06 5961 22.56 18921 22.90 22.05 +.29 +25.9 EnrgXXi hn Q EGC 11.21 3.41 5538 7.87 12990 8.25 6.13 -.39 +37.1 Enerpls g N ERF .12e 1.0 15 13.87 8.23 606 11.90 2470 12.18 11.46 +.21 +21.6 EnersisAm N ENIA .21e 2.6 12.11 6.96 1233 8.05 5515 8.17 7.40 +.50 -27.9 EnerChile N ENIC .22e 4.5 6.57 4.57 1272 4.94 2161 5.03 4.70 +.21 -13.0sEnerSys N ENS .70 .8 30 85.71 62.85 368 85.18 1008 85.71 83.09 +.37 +22.3 Engility N EGL 38.54 21.19 525 35.27 1645 35.80 33.79 -.24 +24.3 EnLinkLLC N ENLC 1.07 6.4 14 20.00 13.80 806 16.65 2597 17.25 16.50 -.35 -5.4 Ennis Inc N EBF .90f 4.4 16 22.98 17.65 244 20.60 526 21.40 20.60 -.45 -.7 EnovaIntl N ENVA 18 39.00 12.45 314 30.90 1068 31.90 30.45 -.80 +103.3 Enphase Q ENPH 7.60 1.24 3172 4.40 17839 4.54 3.70 +.37 +82.6 EnPro N NPO .96 1.3 43 94.79 63.73 233 75.51 664 78.31 75.34 -2.22 -19.2sENSCO N ESV .04 .5 8.00 4.10 18973 7.95 64232 8.06 7.09 +.45 +34.5 Enservco A ENSV 1.50 .42 69 .69 456 .75 .67 -.01 +7.1 EnsignGp s Q ENSG .18 .5 26 40.09 19.94 435 36.27 1346 38.01 35.80 -.70 +63.4 EnstarGp Q ESGR 30 237.30 183.85 221 213.10 441 218.28 210.53 -2.10 +6.2tEnSync A ESNC .65 .18 353 .29 2746 .30 .18 -.01 -28.2 EntegraFn Q ENFC 20 30.70 23.55 57 26.05 85 26.80 25.70 -.50 -10.9 Entegris Q ENTG .28 .9 26 39.55 27.10 1896 29.95 6121 30.50 28.70 -.65 -1.6 EnteraBi n Q ENTX 7.60 4.11 3 5.24 6 5.45 4.64 +.11 -16.6 Entercom N ETM .36 4.6 10 12.43 6.30 2008 7.90 5764 8.30 7.65 +.25 -26.9 EntArk66 n N EAI 1.22 5.2 25.29 23.08 19 23.58 119 23.77 23.58 -.12 -6.2 EntArk 63 N EAE 1.19 5.1 25.39 22.51 2 23.30 22 23.66 23.01 -.30 -6.5 EntArk 52 N EAB 1.23 5.1 25.37 23.26 5 24.12 32 24.26 24.02 -.05 -4.4 Entergy N ETR 3.56 4.3 36 87.85 71.95 2121 82.57 6444 84.58 81.17 -1.19 +1.4 EntLA 66 N ELC 1.22 5.2 25.17 23.08 15 23.51 98 23.87 23.48 -.23 -5.3 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 9 24.79 33 24.99 24.75 -.07 -1.2 EntLA 63 N ELU 1.18 5.1 25.72 22.61 4 23.10 20 23.29 22.89 -.05 -6.9 EntMS FtM N EMP 25.49 23.18 12 24.03 53 24.28 23.84 -.10 -4.5 EntgyNO n N ENO 28.45 24.25 16 26.47 53 26.63 26.02 +.17 +3.3 EntgyNO 52 N ENJ 1.25 5.2 25.43 23.17 1 24.12 6 24.35 24.12 -.23 -3.4 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 1 25.78 13 26.37 25.61 +.13 -2.8 EntBcpMA Q EBTC .58 1.6 18 44.14 30.36 59 35.90 93 35.90 32.96 +2.35 +5.4 EntFinSv Q EFSC .48f .9 17 58.15 39.25 323 54.70 735 54.80 52.85 +.85 +21.2 EntProdPt N EPD 1.72f 5.9 21 30.05 23.10 3442 29.10 14685 29.56 28.94 -.13 +9.8 Entravisn N EVC .20 3.9 51 7.90 3.90 986 5.10 1807 5.40 5.00 -.20 -28.7 EntrResc A EGI .69 .34 45 .38 258 .39 .36 +.01 -37.0 Envestnet N ENV 75 64.80 46.95 456 61.40 1567 63.10 60.55 -1.70 +23.2 EnviroStr A EVI .20e 76 48.45 21.30 56 37.00 237 46.00 37.00 -7.75 -7.5 EnvisnHl n N EVHC 48.70 23.79 6258 45.66 16028 45.80 45.27 +.08 +32.1 Enviva n N EVA 2.52f 8.1 33.20 25.01 21 31.25 144 31.80 30.76 +.10 +13.0 EnzoBio N ENZ 11.49 3.95 601 4.09 960 4.81 4.04 -.73 -49.8 Epizyme Q EPZM 21.40 8.61 583 10.25 2467 10.70 9.70 +.10 -18.3 ePlus s Q PLUS 24 107.25 67.65 137 94.00 323 102.80 93.95 -8.25 +25.0sEquifax N EFX 1.56 1.2 23 138.69 91.88 1152 133.41 4434 138.69 132.29 -3.27 +13.1 Equinix Q EQIX 9.12 2.1 495.35 370.79 658 441.68 2182 449.91 441.35 -6.46 -2.5 EqtyBcsh n Q EQBK 44.30 32.93 97 40.79 286 41.08 37.11 +.47 +15.2sEquityCmw N EQC 33 32.55 27.96 4983 32.28 7455 32.55 31.90 -.01 +5.8 EqCm pfD N EQCpD 1.63 6.3 26.93 25.24 2 25.90 7 26.05 25.81 -.20 -1.7sEqtyLfPrp N ELS 2.20 2.3 29 97.30 79.78 456 96.99 2059 97.44 95.87 +.66 +9.0 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 3189 67.69 8583 68.58 66.87 +.40 +6.1 EquusTR N EQS 25 2.47 1.91 0 2.00 34 2.04 1.96 +.05 -16.7 EraGroup N ERA 8 14.23 8.98 238 12.64 530 12.91 11.87 +.28 +17.6sEricsson Q ERIC .13e 1.5 8.81 5.52 2498 8.80 15010 8.83 8.53 +.19 +31.7sErieInd Q ERIE 3.36 2.6 31 130.36 106.63 111 128.74 243 130.36 127.88 +.15 +5.7 Eros Intl N EROS 16.90 9.20 957 12.30 2286 12.90 12.15 -.45 +27.5 ErytechP n Q ERYP 30.56 9.64 1 9.94 1 10.25 9.79 -.06 -54.9 Escalade Q ESCA .50 3.9 13 15.25 11.65 54 12.95 105 13.30 12.05 +5.3 EscoTech N ESE .32 .5 21 70.20 51.55 171 67.80 506 68.20 66.08 +.70 +12.5 Esperion Q ESPR 82.68 33.06 1551 43.16 3120 48.61 43.00 -4.84 -34.4sEspey A ESP 1.00 3.2 24 32.55 21.07 16 30.81 145 32.55 29.22 +.66 +28.6 EsqFnHld n Q ESQ 29.45 14.70 84 24.71 163 25.75 24.70 -.77 +25.2 EssaPh gs Q EPIX 9.80 2.00 24 2.67 36 3.27 2.07 -.48 -39.0 Essendant Q ESND .56 4.3 17.08 7.20 1164 12.89 2817 12.95 12.70 +.08 +39.1 Essent N ESNT 10 50.08 32.73 1378 44.55 3481 45.60 44.13 -.71 +2.6 EssentPr n N EPRT 14.75 13.27 5376 14.45 8315 14.60 14.15 +5.6 EssexPT N ESS 7.44 3.0 29 264.07 214.03 493 247.24 2039 249.00 242.10 +.93 +2.4tEstLab n Q ESTA 30.71 22.03 11 24.30 189 26.40 22.03 -1.54 -1.8 EsteeLdr N EL 1.52 1.1 48 158.80 106.00 2542 143.54 8792 145.55 138.83 +2.61 +12.8 Esterline N ESL 21 96.95 67.15 537 90.10 2611 92.35 89.25 -1.95 +20.6 EstreAm n Q ESTR 13.38 5.61 0 6.50 7 6.50 5.87 +.53 -24.8 EtfSilver N SIVR 17.20 13.58 94 13.90 468 13.99 13.72 +.20 -15.9 EthanAl N ETH .76 3.5 15 32.90 21.25 514 21.70 1362 22.25 21.40 -.20 -24.1 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 206 15.85 2888 16.91 15.57 -1.02 -10.2 Et2xDJDiv N DVYL 3.55e 4.7 77.86 60.01 1 75.28 6 75.64 74.27 +.64 +2.8 Etr2xHomb N HOML 70.00 36.37 41.65 0 41.65 41.65 +.26 -30.8 EtrCrdOil n N OILX 43.69 28.59 42.57 2 42.57 41.65 +.80 +30.6 EtHiDLwV N HDLV 2.57e 9.6 33.35 23.58 6 26.73 21 27.29 26.28 -.13 -17.0 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 147 15.74 502 15.80 15.60 +.07 -13.1 EtrcDvsHi N DVHL 2.85e 14.3 21.75 17.57 6 19.88 35 19.92 19.63 -.03 -1.6 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 15 17.57 52 17.60 16.05 +.94 +11.6 EtracReit N LRET 2.00e 7.9 27.26 19.32 0 25.21 4 25.54 24.96 -.27 -4.1 Etr EnhGl N FIHD 191.45 152.00 14 177.12 127 177.68 171.17 +6.15 +2.9 FI EnhEu n N FIEE 202.02 149.80 0 164.50 8 165.00 155.21 +9.45 -7.3 Etr SP MLP N MLPZ .06p 51.00 31.45 1 42.98 1 43.00 42.98 +.75 +.3 Etr MLP In N MLPQ .08p 44.40 25.63 5 36.44 94 37.21 36.00 -.52 -3.3 EtrAlerTRt N AMUB .36p 19.27 16.38 1 17.47 1 17.47 17.45 -.83 +1.0 EtrAlerInf N MLPB .99e 26.40 20.87 24.61 0 24.61 24.54 -.21 +5.9 Etr2xLevLg N LBDC 2.89e 17.6 18.82 13.65 1 16.41 2 16.41 16.00 +.41 +.7 EtrMtgReit N MRRL 1.70e 19.15 11.51 121 15.83 1492 15.95 15.47 -.07 -10.6 EtrSCHiDv N SMHD 3.06e 16.3 21.47 14.27 13 18.73 174 18.96 18.21 +.08 -4.6 Etsy n Q ETSY 70 53.25 15.27 3219 47.54 18801 53.19 47.38 -5.31 +132.5 EuroTech Q CLWT 8.45 2.00 5 3.75 50 3.80 3.50 +.05 +13.3 Euronav n N EURN 2.41e 10.10 7.50 300 8.65 1763 8.70 8.05 +.45 -6.5sEuronet Q EEFT 24 104.16 70.67 332 102.10 2216 104.16 101.14 -.20 +21.2 EuroEqFd N EEA .17e 1.8 10.88 9.06 4 9.51 42 9.55 9.36 +.01 -3.6tEuroseas rs Q ESEA 2.73 1.23 26 1.45 165 1.53 1.23 -.05 -14.9 EvansBc A EVBN .92f 1.9 19 49.23 38.10 19 47.50 37 47.50 46.90 +.50 +13.4 EveloBio n Q EVLO 16.75 11.10 64 12.67 199 14.22 12.40 -.48 -22.0stEventbr n N EB 39.30 35.25 1851 34.25 12825 39.30 34.00 -6.2 Ever-Glory Q EVK 6 4.50 1.96 3.15 16 3.20 3.00 -.10 +34.0 EverQuo n Q EVER 22.09 12.01 179 15.10 596 16.22 14.20 +.58 -16.2 Everbrdg n Q EVBG 63.00 23.40 865 56.03 2427 62.17 55.75 -6.23 +88.5 Evercore N EVR 2.00f 1.9 24 117.49 73.55 473 102.80 2217 105.22 99.95 -1.95 +14.2 EverestRe N RE 5.20 2.2 25 264.88 206.68 379 233.13 1440 234.02 221.61 +9.75 +5.4 Evergy N EVRG 1.60 2.9 25 59.28 47.06 7317 55.87 16233 58.13 55.27 -1.89 +5.8 EveriHldgs N EVRI 9.81 6.08 1503 9.33 5289 9.76 9.26 -.15 +23.7 EversrceE N ES 2.02 3.2 20 66.15 52.76 2676 62.16 7313 63.88 61.04 -.86 -1.6 EvrspnTc n Q MRAM 19.25 6.40 135 7.52 398 7.98 7.10 -.39 +.3 Evertec N EVTC .40 1.7 19 25.55 12.60 639 23.35 2011 24.50 23.25 -1.25 +71.1 EvineLive Q EVLV 1.74 .76 450 1.09 1432 1.30 1.09 -.19 -22.1 EvofemBio Q EVFM 12.56 .36 235 3.75 519 4.31 3.65 +.10 +92.3 Evogene Q EVGN 4.75 2.59 6 3.14 14 3.32 2.96 +.09 +2.2 EvokePhm Q EVOK 4.09 1.85 149 3.18 744 3.40 3.07 -.06 +40.7 EvolentH n N EVH 28.20 10.30 887 27.55 3414 27.73 26.55 -.10 +124.0 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, September 22, 2018

PAGE 61

Evolus n Q EOLS 39.50 6.75 551 18.82 1873 21.18 18.55 -2.35 +63.7 EvolPetrol A EPM .40 3.6 19 12.00 6.35 428 11.20 1945 11.45 10.15 +1.20 +63.5 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 7 2.25 37 2.40 2.20 -52.1tEvoquaWt n N AQUA 25.36 17.40 1359 17.95 4459 18.70 17.40 +.10 -24.3 ExOne Q XONE 12.50 6.16 58 9.53 742 9.84 9.38 +.18 +13.5 ExactSci h Q EXAS 80.35 37.36 1755 76.28 6753 76.86 71.81 +.01 +45.2 ExantasCap N XAN .20 1.8 12.09 8.51 325 11.11 1011 11.52 11.08 -.36 +18.6 ETYldShHi N YYY 1.92 10.4 20.00 18.08 26 18.49 268 18.49 18.39 +.09 -5.1 ExTrRobo N ROBO .07e .2 46.20 39.23 461 42.78 1134 42.99 41.71 +.87 +3.5sBer US Rs n N BERN 29.49 24.94 1 30.05 1 30.06 30.05 +.55 +11.8 ExTTactUS N HTUS 29.30 24.04 3 27.77 15 27.77 27.64 +.09 +2.3 ETF IndExp N TETF 21.64 16.65 1 19.87 8 19.92 19.43 +.25 +4.3 RxVlmxInF A VMIN 46.55 2.37 93 3.38 212 3.42 3.34 -.04 -90.2 ETEMeCmc N EMQQ .02p 43.50 30.06 53 32.60 332 32.85 31.15 +.91 -14.3sExelaTch n Q XELA 7.34 4.15 1474 6.96 2557 7.34 6.78 +.16 +35.1tExelixis Q EXEL 21 32.50 15.81 5870 16.76 23491 17.08 15.81 -.21 -44.9 Exelon N EXC 1.38f 3.2 12 45.05 35.57 9245 43.65 37031 44.55 42.92 -.43 +10.8sExlSvcHld Q EXLS 54 66.18 52.52 318 66.18 843 67.06 64.36 +1.00 +9.7 Expedia h Q EXPE 1.28f 1.0 61 154.24 98.52 2433 133.73 7683 135.69 126.91 +3.99 +11.7 ExpdIntl Q EXPD .90f 1.2 24 78.16 56.45 1387 73.68 5502 76.64 72.52 -1.71 +13.9 Exponent s Q EXPO .52 1.0 41 54.58 34.80 370 52.65 974 54.55 52.00 -1.85 +48.1 Express N EXPR 35 11.69 5.82 2952 10.91 12371 11.17 10.21 +.50 +7.5sExpScripts Q ESRX 12 96.45 55.80 7997 94.58 39925 96.45 91.52 +2.76 +26.7 ExtendStay Q STAY .88f 4.4 41 22.44 16.27 1644 19.78 7641 19.96 19.25 -.07 +4.1tExterran n N EXTN 33.69 24.15 582 25.14 1076 25.37 24.15 -.10 -20.0 ExtraSpce N EXR 3.44 3.9 21 101.96 76.55 1517 87.69 6224 89.63 86.60 -.72 +.3 ExtrOilGs n Q XOG 17.42 10.04 4272 11.01 11902 11.09 10.17 +.76 -23.1tExtrmNet Q EXTR 15.55 5.25 1426 5.92 10482 5.96 5.25 +.18 -52.7 ExxonMbl N XOM 3.28 3.9 18 89.30 72.16 26597 85.17 69377 85.43 82.99 +2.25 +1.8 EyePtPh Q EYPT 2.88 .93 683 2.60 3194 2.65 2.21 +.40 +140.7 EyegatePh Q EYEG 1.38 .29 297 .35 1280 .39 .35 -.02 -67.6 Eyegate wt Q EYEGW .21 .06 .18 +20.0tEyenovia n Q EYEN 10.74 4.21 37 4.45 93 4.95 4.11 -.35 -55.1 Ezcorp Q EZPW 15 15.10 9.00 579 10.90 2318 11.25 10.55 -.20 -10.7F -:sF5 Netwks Q FFIV 26 195.95 114.63 735 194.60 2725 196.50 191.83 +48.3 FAT Br n Q FAT .48 5.6 13.99 5.54 8 8.57 22 9.08 8.00 -.31 -3.9 FB Finl n N FBK .24 .5 16 45.43 35.28 441 43.96 796 44.69 43.58 -.17 +4.7 FBL Fn N FFG 1.84 2.3 18 85.70 64.00 64 80.55 132 83.35 78.50 -2.20 +15.6 FCB Fin N FCB 18 62.95 43.85 1741 49.35 3962 50.30 48.05 -.20 -2.9 FFBW n Q FFBW 12.50 10.30 1 11.79 3 11.79 11.40 +.40 +7.0 FGL Hldg n N FG 11.25 8.14 1806 8.97 5393 9.14 8.63 +.28 -10.9 FLIR Sys Q FLIR .64 1.0 37 63.88 38.67 1699 61.11 4811 63.10 60.95 -1.81 +31.1 FMC Corp N FMC .66 .7 17 98.70 72.73 1646 89.86 6161 91.06 85.55 +4.44 -5.1 FNBCp PA N FNB .48 3.6 13 14.92 12.44 7633 13.33 16356 13.42 13.02 +.06 -3.5 FNB FL pfE N FNBpE 31.65 27.64 4 28.22 21 28.56 27.88 +.13 -3.5sFNCB Bc n Q FNCB .16 1.5 12.00 7.97 235 10.89 463 12.00 9.75 +.34 +17.7 FTFQAntiB N BTAL 20.45 18.31 19.90 8 20.38 19.88 -.30 +3.2 FTFQMom N MOM 26.26 23.09 0 24.54 8 25.80 24.54 -.86 +2.1tFTFQValu N CHEP 27.13 22.52 1 23.08 1 23.08 22.52 +.36 -11.5 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 2 24.18 9 24.29 24.17 -.16 -2.7 FRP Hldgs Q FRPH 22 67.70 41.90 47 64.50 104 65.35 62.71 -.20 +45.8 FS Bncp Q FSBW .56f 1.0 12 66.40 47.84 27 54.53 93 56.70 53.75 -2.17 -.1 FS Invest N FSIC .76 10.6 9 8.75 6.95 896 7.15 7003 7.45 7.07 -.06 -2.7 FSB Bcp n Q FSBC 18.50 15.25 2 18.00 4 18.00 17.52 +.39 +5.9tFTD Cos Q FTD 13.72 2.59 555 2.75 4653 3.13 2.59 +.12 -61.8tFTE Net n A FTNW 26.25 9.66 102 11.67 308 13.00 9.66 +.37 -29.3 FTI Cnslt N FCN 32 81.91 34.43 301 73.12 1207 75.60 72.66 -2.59 +70.2 FTS Intl n N FTSI 22.60 9.38 2006 11.69 4582 12.02 10.83 +.63 -40.4stFVCBkcp n Q FVCB 20.30 19.80 3 20.00 240 20.30 19.80 Fabrinet N FN 19 48.97 24.02 761 45.52 1963 46.43 45.13 -.87 +58.6 Facebook Q FB 31 218.62 149.02 45812 162.93 130683 167.25 158.87 +.61 -7.7 FactsetR N FDS 2.56 1.1 28 237.29 160.79 477 231.33 1563 235.62 230.97 -3.76 +20.0 FairIsaac N FICO .08 58 241.10 131.52 389 228.23 1195 240.01 225.23 -11.80 +49.0 FalcMinrl Q FLMN 11.70 9.47 871 11.25 2835 11.50 10.95 -.10 +17.2 FDaves Q DAVE 9.65 3.45 15 6.45 128 6.60 6.25 +.10 -1.5 FangHldg N SFUN .20e 7.5 1 5.69 2.42 2503 2.65 6973 2.73 2.49 +.15 -52.5 Fanhua Q FANH .90e 3.2 48 38.24 10.20 1797 28.40 2799 28.47 25.09 +3.13 +31.4tFarPtAc un N FPAC/U 10.45 10.06 1 10.20 8 10.20 10.06 +.05 +.4stFarfetch n N FTCH 25420 28.45 25420 30.60 27.00 FarmerBrs Q FARM 35.05 23.60 71 27.25 215 28.15 26.25 -.05 -15.2 FarmMer s Q FMAO .56f 1.3 27 49.99 32.89 45 42.95 90 44.36 41.50 -1.04 +5.3 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 142 15.40 295 15.50 15.15 +4.4 Farmland N FPI .20m 3.0 60 9.68 5.15 1248 6.59 1989 6.91 6.42 +.03 -24.1 Farmln pfB N FPIpB 1.50 6.7 27.96 17.30 27 22.55 76 23.44 22.25 -.85 -12.5 FaroTech Q FARO 70.20 36.20 153 65.60 474 67.36 62.55 +1.30 +39.6 Fastenal Q FAST 1.60f 2.7 26 61.14 42.51 2398 58.90 10940 59.50 56.89 +1.14 +7.7sFateThera Q FATE 14.95 3.50 3347 14.57 6218 14.95 11.01 +2.94 +138.5 Fauquier Q FBSS .48 2.0 48 25.83 17.68 34 24.48 49 25.24 23.51 +.44 +11.8 FedExCp N FDX 2.60 1.1 11 274.66 214.11 2389 247.32 17234 259.25 238.64 -8.12 -.9 FedNatHld Q FNHC .32 1.3 22 26.76 12.84 103 25.13 281 25.75 24.23 +.56 +51.7 FedAgric N AGM 2.32 2.9 99.11 65.24 97 80.32 225 80.50 76.46 +1.60 +2.7 FdAgricA N AGM/A 2.32 3.2 22 87.76 66.62 73.58 1 73.58 71.70 +.66 +1.1 FAgMt pfA N AGMpA 1.47 5.8 26.25 24.75 25.50 7 25.63 25.20 +.19 +1.5 FAgMt pfB N AGMpB 1.72 6.5 27.49 25.52 0 26.49 9 26.50 25.98 +.62 +.5 FAgMt pfC N AGMpC 1.50 5.8 28.75 25.68 26.00 23 26.23 25.96 -.20 -6.5 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 876 127.87 2654 130.90 126.16 -1.74 -3.7 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 18 22.24 95 23.61 22.00 -1.27 -11.7 FedSignl N FSS .28 1.0 25 28.32 18.37 466 26.76 1505 27.16 26.19 +.30 +33.2 FedlStAc n Q FSAC 11.00 9.65 194 10.13 2688 10.15 10.09 -.02 +4.3 FedInvst N FII 1.08 4.3 9 36.76 22.06 1976 25.17 6287 25.48 23.87 +1.53 -30.2tFedPMu N FMN .88 6.9 14.96 12.85 23 12.83 122 13.15 12.80 -.28 -8.6 FenncPhr n Q FENC 14.99 7.55 144 8.14 475 8.74 8.00 -.26 -18.8 Ferrari n N RACE 149.85 103.65 407 137.47 4695 138.59 131.77 +5.33 +31.1 Ferrellgs N FGP .40 14.0 5.67 2.70 114 2.85 808 3.00 2.83 -.05 -33.4 Ferro N FOE 19 25.50 20.07 542 23.82 1614 23.88 22.97 +.69 +1.0 Ferrogl n Q GSM .24 2.8 17 17.61 6.75 1467 8.45 3748 8.59 7.91 +.45 -47.8 FiatChrys N FCAU 24.95 15.33 4232 18.29 19867 18.50 17.39 +.79 +2.5 FibriaCelu N FBR .09e .5 22.05 12.20 686 18.45 2471 18.55 18.10 +.03 +25.5 Fibrocll rs Q FCSC 18.92 1.75 151 2.16 556 2.27 2.01 +.15 -32.5 FibroGen Q FGEN 68.55 40.74 777 57.80 3286 59.80 56.05 -1.95 +21.9 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 3 48.47 20 48.54 48.21 +.04 -4.8 FidLtdTm N FLTB .98 2.0 50.65 49.11 17 49.30 126 49.40 49.21 -1.6 FidTotBd N FBND 1.20e 2.5 50.55 48.42 51 48.66 211 48.74 48.50 -.04 -3.2sFidD&D n Q FDBC .96 1.3 74.98 33.09 99 72.05 193 75.00 67.46 +2.60 +74.5sFidCnsDis N FDIS .40e .9 45.68 35.36 101 45.34 509 45.71 44.75 +.01 +15.9 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 30 33.23 298 33.39 32.95 +.11 -3.1 FidEnergy N FENY .53e 2.5 22.21 17.78 146 21.06 746 21.22 20.73 +.29 +5.0 FidFinan N FNCL .60e 1.4 43.90 36.43 146 41.91 923 42.38 41.05 +.55 +2.8sFidHlthCre N FHLC .70e 1.5 46.50 38.45 138 46.35 820 46.54 45.76 +.23 +15.9 FidIndls N FIDU .56e 1.4 41.28 35.55 64 40.85 447 41.15 40.57 +.20 +5.6sFid Val n N FVAL 35.47 29.95 18 35.31 122 35.47 34.82 +.37 +7.5sFid Qual n N FQAL 34.98 29.56 10 34.88 67 35.05 34.53 +.10 +9.7 FidInfoTch N FTEC .42e .7 60.90 44.87 237 59.59 1301 60.14 58.96 -.41 +19.3 Fid Moment N FDMO 35.48 28.44 25 35.06 73 35.31 34.88 -.24 +12.1sFid LowVol N FDLO 34.00 28.39 47 33.85 116 34.00 33.61 +.10 +10.6sFid RisR n N FDRR 32.80 28.85 77 32.59 347 32.80 32.34 +.17 +6.3sFid CoreD n N FDVV 31.13 26.84 43 30.88 271 31.13 30.87 -.08 +7.6 FidMsciRE N FREL .86e 3.5 25.45 21.73 115 24.37 534 25.17 24.23 -.66 -1.3 FidUtils N FUTY 1.21e 3.5 37.01 30.99 63 35.05 441 35.95 34.73 -.75 +1.6 FidTelecm N FCOM .76e 2.4 33.40 27.59 50 31.52 394 31.91 31.24 -.15 +2.0 FidelMatls N FMAT .53e 1.5 37.11 31.85 36 34.93 150 35.26 34.41 +.56 -.3 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 28 313.17 131 315.86 310.17 -1.78 +15.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 33.71 2419 39.64 6144 40.70 39.08 -.83 +1.0sFidNatInfo N FIS 1.28 1.2 21 110.50 89.31 2796 110.58 9542 110.83 108.68 +.46 +17.5 FidelSo Q LION .48 1.9 17 27.05 20.28 300 25.55 554 26.19 24.50 +.54 +17.2 FidClayOp N FMO 1.72f 14.3 15.43 10.27 123 12.05 391 12.23 11.95 -.07 -8.4 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 83 14.75 363 14.93 14.43 +.13 -2.8 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.69 3 26.00 25.67 -.11 +2.8 FiestaRst Q FRGI 30.88 15.66 1362 26.30 2803 28.10 25.45 -1.60 +38.4 FifthThird Q FITB .72 2.4 8 34.67 26.55 9670 29.50 32232 30.13 28.62 +.48 -2.8 FifthT pf Q FITBI 1.66 5.9 30.54 27.00 18 27.97 84 27.99 27.70 +.07 -1.9 51job Q JOBS 114.63 56.22 735 75.24 2286 76.66 67.38 +6.24 +23.6 58.com N WUBA 87 89.90 56.70 1508 74.01 4490 76.00 70.94 +1.38 +3.4 FnclInst Q FISI .96 3.0 16 34.35 26.85 189 32.30 399 32.80 32.05 -.25 +3.9 Finisar Q FNSR 25.41 14.25 2750 18.47 11168 19.23 18.37 -.30 -9.2 FinjanH Q FNJN 3 5.07 1.66 834 4.42 2342 4.79 4.04 +.31 +104.6 FireEye Q FEYE 19.36 13.40 7395 16.82 25712 16.96 15.98 +.14 +18.5 FstAFin n N FAF 1.52 2.9 21 62.71 48.81 1090 52.64 3987 54.74 52.21 -1.97 -6.1 FtBcp pfA N FBPpA 12.30 FtBcp pfB N FBPpB 12.00 sFstBcpPR N FBP 31 9.15 4.48 12732 9.17 28350 9.27 8.32 +.63 +79.8 FstBcpME Q FNLC 1.16f 3.9 16 32.33 25.84 37 29.74 68 30.40 28.23 +1.12 +9.2 FtBcpNC Q FBNC .40 1.0 24 43.14 31.39 525 40.67 881 41.17 39.54 +.57 +15.2 FstBcMiss Q FBMS .20 .5 25 43.53 27.99 55 40.15 112 40.95 39.95 -.25 +17.4 FstBkNJ Q FRBA .12 .9 23 15.00 11.15 71 13.35 125 13.75 13.35 -.20 -3.6 FstBusey rs Q BUSE .80 2.6 20 33.25 28.34 550 31.30 1424 31.60 30.99 -.04 +4.5 FBusnFn s Q FBIZ .56 2.3 17 26.95 20.76 67 23.99 140 23.99 22.42 +1.32 +8.5 FrstCap Q FCAP .92 2.3 20 43.02 33.55 2 39.99 5 39.99 38.07 +1.37 +8.8 FstCash N FCFS .88 1.1 31 95.40 59.35 902 83.00 2019 83.50 79.30 +1.00 +23.1tFtChoBc n Q FCBP 33.50 23.47 293 26.96 419 28.15 23.47 -1.09 -2.8 FCtzBA Q FCNCA 1.40 .3 23 488.44 341.50 59 465.32 168 470.59 456.07 -2.16 +15.5 FstCwlth N FCF .36 2.2 20 17.91 13.00 1554 16.45 3486 16.65 16.09 +.15 +14.9 FCmtyBsh Q FCBC .84f 2.5 20 36.09 25.85 105 34.22 179 34.80 33.20 +.65 +19.1 FCmtyCp Q FCCO .40 1.6 20 26.25 20.05 33 24.60 71 25.70 23.85 -.95 +8.8 FtConnBcp Q FBNK .68 2.2 21 32.40 23.85 215 31.05 585 31.05 29.95 +.70 +18.7 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 27 20.20 72 20.86 20.05 -.40 +10.4sFstData n N FDC 13 26.62 14.73 6118 25.36 31234 26.62 25.09 -.88 +51.8 FstDefiF s Q FDEF .68 2.2 12 35.00 24.38 156 31.33 265 31.77 30.93 -.06 +20.6 FFnclOH Q FFBC .80f 2.6 16 33.70 24.60 1283 30.40 3091 30.85 29.70 -.05 +15.4 FstFnBksh Q FFIN .84f 1.4 30 61.86 40.63 451 61.00 1238 61.85 60.05 +35.4 FstFnIN Q THFF 1.02 2.0 18 53.05 40.75 75 51.85 143 51.95 49.90 +.35 +14.3 FstFnNwst Q FFNW .32 1.9 19 21.82 13.13 69 17.00 125 17.36 16.89 -.08 +9.6 FstFound s Q FFWM 20 20.43 14.95 2213 16.71 3606 16.89 16.00 +.30 -9.9 FstGtyBc n Q FGBI .64b 2.4 29.50 22.86 32 26.99 50 27.00 24.53 +2.17 +8.0 FsHawaii n Q FHB .96 3.4 32.36 26.92 6299 28.24 11402 28.59 27.73 +.33 -3.2 FstHorizon N FHN .48 2.7 16 20.86 16.51 4035 18.08 11469 18.43 17.76 +.18 -9.6 FstHrz pfA N FHNpA 1.55 6.1 25.85 24.77 8 25.42 16 25.53 25.36 -.02 +.9 FstInRT N FR .87 2.7 21 34.04 27.61 1326 31.81 4635 32.18 31.08 -.10 +1.1 FIntntBcp Q INBK .24 .8 12 42.40 29.05 178 31.00 325 32.15 30.50 -.45 -18.7 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 25.59 5 26.04 25.58 -.60 -3.5 FstIntBc A Q FIBK 1.12 2.5 21 47.05 35.45 656 45.70 1457 46.85 45.60 -.50 +14.1 FMajSilv g N AG 8.48 4.93 4363 5.70 16006 5.97 5.44 +.24 -15.4 FstMerch Q FRME .88 1.8 21 50.44 37.60 801 47.76 1514 49.23 46.95 +.70 +13.6 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 93 40.34 188 41.54 40.24 -.63 +4.7 FMidBc Q FMBI .44 1.6 22 27.70 21.96 1225 27.46 2915 27.52 26.29 +.75 +14.4tFstNwBc n Q FNWB 43 18.35 15.05 80 15.34 126 16.37 15.05 -.89 -5.9 FstRepBk N FRC .72 .7 21 106.75 84.56 1461 100.98 5559 101.78 97.71 +.70 +16.6 FstRep pfD N FRCpD 1.38 5.5 25.84 24.16 7 24.86 31 25.31 24.75 -.32 -2.6 FstRep pfE N FRCpE 1.75 6.9 26.93 25.25 9 25.44 52 25.45 25.33 +.07 -2.6 FstRep pfF N FRCpF 1.43 5.7 26.90 24.65 6 25.03 36 25.15 24.83 +.03 -2.9 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 4 24.54 84 24.59 24.08 -.11 -3.4 FtRpBk pfG N FRCpG 26.75 24.09 12 24.66 81 24.98 24.52 -.21 -4.6 FstSavFin Q FSFG .60 .9 16 80.01 53.05 6 68.67 9 69.48 68.67 -.55 +20.4 FstSolar Q FSLR 30 81.72 45.26 2255 49.98 7093 50.71 47.34 +1.77 -26.0 1stSource Q SRCE 1.00f 1.8 19 59.33 45.96 108 54.31 254 55.63 52.83 -.74 +9.8 FTNDXTc Q QTEC .58e .7 83.42 65.76 82 79.20 502 79.76 77.79 +.21 +10.1 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 28.65 22 29.00 28.63 -.04 -2.4 FtTr 22 n N FIV 9.73 9.02 48 9.32 298 9.37 9.26 +.02 +2.1 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.79 1 21.79 21.60 +.14 +3.7 FtTrGlob N FAM .90 9.4 11.94 9.30 38 9.58 163 9.58 9.35 +.09 -17.3 FT MCGr N FNY .15e .3 47.20 35.61 18 46.16 100 46.94 45.86 -.96 +17.8 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.24 1 31.69 5 31.69 30.93 +.68 -11.3 FT Europe Q FEP .65e 1.7 42.49 36.89 43 38.94 379 39.20 38.35 +.78 -.3 FT LatAm Q FLN 2.01e 10.8 23.27 17.33 7 18.61 18 18.71 17.81 +.84 -8.9 FT Brazil Q FBZ 1.62e 14.1 18.24 10.42 50 11.46 59 11.52 10.55 +.94 -26.2tFT China Q FCA .68e 2.4 34.79 25.86 0 28.07 29 28.07 25.86 +2.02 -5.5 FT Japan Q FJP .77e 1.3 63.38 53.16 14 57.26 47 57.26 54.92 +2.25 -4.4 FT SKorea Q FKO .59e 2.3 32.08 24.33 0 25.46 30 25.46 25.10 +.14 -13.8 FT DevMkt Q FDT .96e 1.6 67.22 56.79 43 59.89 299 59.99 58.26 +1.54 -4.0 FT EmMkt Q FEM .64e 2.5 31.32 23.75 71 25.40 796 25.49 23.95 +1.42 -9.0 FT Germny Q FGM 1.04e 2.2 55.51 45.17 7 47.71 30 47.99 47.53 +.16 -6.8 FT MCVal N FNK .40e 1.1 37.99 33.31 1 37.59 16 37.65 37.16 +.21 +3.6 FT Canada Q FCAN .29e 1.1 27.35 24.15 1 25.52 9 25.52 24.86 +.61 -3.8 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.17 1 32.17 32.17 -.38 -5.4 FT UK Q FKU 1.57e 4.1 43.39 37.14 1 38.39 7 38.80 38.20 +.23 -3.7 FT Switzld Q FSZ .78e 1.5 56.74 49.30 3 52.00 47 52.08 51.29 +.41 -1.4 FT HKong Q FHK 2.82e 7.7 46.25 34.74 3 36.72 4 36.87 35.33 +.99 -13.5 FT IndNif50 Q FTW 1.47e 3.8 39.68 34.92 39.03 +8.8 FT SCGr N FYC .04e .1 53.19 39.36 74 52.02 332 53.13 51.96 -1.00 +22.4 FT EmMSC Q FEMS 1.65e 4.6 47.47 34.83 18 36.20 199 36.20 35.09 +.95 -16.5 FTDvMkSC Q FDTS .97e 2.3 48.51 39.70 1 41.73 30 41.73 40.19 +1.31 -6.0 FT SCVal N FYT .26e .7 40.30 33.92 3 39.71 39 39.76 39.17 +.22 +7.7 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 8 43.22 55 43.36 42.28 +1.26 -1.6sFT MegaCp N FMK .44e 1.2 37.22 31.43 0 37.30 7 37.30 36.72 +.39 +11.4 FstT BICK Q BICK .34e 1.3 33.60 25.48 5 26.47 86 27.41 25.70 +.31 -12.3 FTEurSelDv N FDD 1.09e 8.2 14.79 12.78 51 13.23 531 13.28 13.04 +.30 -3.6 FTDJMic N FDM .49e .9 53.34 44.07 9 51.84 56 52.07 51.39 -.17 +9.3 FT DynEq N FDEU 1.45 9.2 20.20 15.21 42 15.82 357 15.82 15.44 +.38 -15.4 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 7 22.23 17 22.23 22.06 +.14 +.9tFtTrMun n Q MCEF 19.36 17.57 1 17.61 11 17.75 17.57 -.17 -6.0sFtTEqCom N ERM 23.74 20.88 10 23.74 37 23.78 23.33 +.37 +6.2sFtT EqTact N TERM 23.73 19.41 2 23.80 30 23.97 23.31 +.47 +6.5tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.72 39 48.83 212 49.10 48.72 -.17 -3.8 FTNsdGrid Q GRID .19e .4 53.73 47.88 0 49.79 16 49.90 48.99 +.68 -2.4 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 59 18.64 272 18.73 18.56 -.03 -1.9 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 482 19.14 2686 19.15 19.10 +.03 -4.3sFTNsqTDv Q TDIV .86e 2.2 38.49 31.85 36 38.57 204 38.73 37.74 +.53 +9.6tFTLwDOpp Q LMBS 1.41 2.8 52.14 50.91 167 50.95 1049 51.05 50.91 -.06 -1.3 FT BuyInc Q FTHI .96 4.1 24.00 21.53 15 23.34 93 23.35 23.19 +.01 +.1 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 2 49.45 44 49.51 49.20 +.05 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 1 22.97 14 23.26 22.85 -.02 -.4 FTEnhSht Q FTSM 1.11 1.9 60.10 59.92 544 59.98 2059 60.00 59.95 +.02 FT RisDiv Q RDVY .40e 1.3 32.00 27.32 111 31.91 576 31.97 31.25 +.41 +6.8 FT SSICv Q FCVT .48a 1.6 32.38 27.52 42 30.73 205 30.93 30.63 -.21 +7.3 FT DWF5 Q FV .18e .6 31.80 25.59 120 31.18 599 31.47 30.87 -.21 +13.1 FT HeitGl N PRME 21.67 17.96 0 21.01 2 21.34 21.01 -.63 +5.3 FT SPIntDv Q FID .86e 4.9 19.83 16.66 3 17.52 14 17.56 17.16 +.26 -6.0sFT AmIndR Q AIRR .08e .3 28.53 22.55 11 28.50 192 28.70 28.11 +.22 +4.0 FT AI Rob n Q ROBT .07p 32.86 28.50 16 32.44 75 32.79 32.32 -.34 +12.8 FT US Eq Q RNDV .35e 1.5 23.04 20.18 4 22.74 23 22.82 22.42 +.30 +4.8 FT SmCap Q RNSC .22e .9 23.70 20.00 1 23.18 12 23.37 23.13 -.17 +7.7 FT MdCap Q RNMC .19e 23.12 20.07 2 22.80 19 22.89 22.65 +.01 +5.0sFT LgCap Q RNLC .18e 23.19 20.17 6 23.16 25 23.27 22.81 +.19 +6.3 FT EM Sl n N RNEM 59.26 47.26 1 49.39 6 49.89 48.02 +.12 -9.4 FT DevInt Q RNDM .45e 55.12 47.48 1 50.79 14 51.05 50.17 +.83 -2.7 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.56 25.91 1 25.91 25.79 +.11 -.1 FTNsSem ef Q FTXL .14e .4 36.21 26.95 65 31.15 180 31.35 30.51 +.14 +2.9 FsTrNsRt ef Q FTXD .82e 3.3 25.05 19.37 5 24.55 7 24.67 24.39 -.01 +14.5 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 2 23.42 8 23.49 23.00 +.11 +9.4 FTNsOil ef Q FTXN .37e 1.5 25.88 18.29 11 24.44 90 24.79 24.22 -.12 +15.7 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.72 0 19.72 19.72 -.26 -5.1 FTNsBk ef Q FTXO .40e 1.4 32.44 25.94 481 29.33 2554 29.58 28.54 +.56 -.1 FTDorW n Q FVC .17e .6 29.78 23.84 51 29.04 288 29.30 28.75 -.19 +13.1 FT DWInt Q IFV .32e 1.6 24.24 19.40 73 20.57 963 20.68 20.25 +.23 -7.6 FT LgShEq N FTLS .16e .4 41.72 36.61 9 40.72 77 40.83 40.39 +.14 +3.6 FTEMCur Q FEMB 2.68e 7.3 45.95 35.44 14 36.62 77 36.67 36.06 +.47 -13.1 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 8 50.20 23 50.29 50.09 +.07 -.6 FT RivAsia Q RFAP 1.14e 2.0 64.93 53.81 1 56.97 12 57.16 55.39 +1.88 -5.9 FT RivDev Q RFDI 1.09e 1.7 68.99 59.21 46 62.33 194 62.45 60.77 +1.54 -2.7 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.03 7 63.15 51 63.26 60.85 +1.52 -10.4 FT RivEur Q RFEU .95e 1.5 70.58 60.79 6 64.17 33 64.25 62.95 +1.40 -1.8tFT PfInc n N FPEI 21.03 18.24 4 19.13 215 19.20 18.24 -.09 -5.0 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 49.92 1 50.11 49.85 -.11 -3.2 FT VolIn n N HDMV 36.34 32.51 6 33.69 26 33.84 33.14 +.60 -1.8sFT VolD n N HUSV 24.29 21.53 32 24.26 111 24.32 24.10 +.06 +5.6 FTEgyInco A FEN 2.32 10.4 28.00 21.34 92 22.37 377 22.47 22.09 +.19 -15.6 FTEnInfra N FIF 1.32a 8.2 19.19 14.57 32 16.12 172 16.37 16.10 -.23 -9.5 FtTrEnEq N FFA .96 5.9 16.73 14.32 47 16.25 176 16.53 16.15 +.12 +.4sFTCapStrn Q FTCS .59e 1.1 55.78 46.85 102 55.82 511 55.99 55.05 +.54 +9.4 FTArcaBio N FBT 157.87 117.85 61 153.43 316 155.01 148.90 +1.93 +23.2 FTDJInet N FDN 147.73 98.97 626 140.13 2441 142.79 139.64 -2.71 +27.5sFTN100ExT Q QQXT .14e .3 53.23 45.69 1 53.38 9 53.48 52.58 +.58 +9.8 FsTrGrEn Q QCLN .08e .4 21.73 18.21 8 20.47 55 20.60 20.05 +.19 +.8sFTrTUSAlp Q TUSA .24e .7 36.45 30.37 5 36.36 15 36.63 36.09 +.07 +9.9 FT RNG N FCG .22e 1.0 24.67 19.20 134 22.48 524 22.64 21.76 +.54 -1.3sFstTrDrcy ef Q DWPP .27e .9 30.80 26.71 23 30.79 30 30.85 30.42 +.23 +7.1 FT ConDis N FXD .30e .7 45.57 37.70 14 43.80 143 44.09 43.39 -.07 +4.1 FT ConStap N FXG .75e 1.6 51.57 44.32 22 48.03 110 48.19 47.55 -.08 -1.3 FT Engy N FXN .33e 1.9 17.75 12.83 218 17.24 1287 17.34 16.90 +.28 +11.4 FT Fincl N FXO .65e 2.0 32.97 29.02 96 32.76 520 32.88 32.28 +.19 +4.6 FT HlthCr N FXH 83.96 65.80 64 82.92 432 83.58 82.22 -.64 +18.8sFT IndPrd N FXR .16e .4 43.22 36.31 69 42.97 340 43.24 42.71 -.03 +5.9 FT Matls N FXZ .37e .9 46.43 39.61 20 42.69 520 43.02 41.94 +.57 -2.6 FT Tech N FXL .13e .2 64.83 46.66 136 62.99 688 64.49 62.44 -1.61 +22.7 FT Utils N FXU .67e 2.4 28.24 23.46 179 27.82 403 28.18 27.48 -.30 +6.9 FTCloudC Q SKYY .13e .2 57.02 41.02 149 56.18 882 56.80 55.53 -.49 +22.4 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 242 25.44 403 25.53 25.08 +.44 -3.4 FTNdqAuto Q CARZ .88e 2.3 45.00 34.87 8 37.64 16 37.77 35.97 +1.75 -10.8 FT GblAg rs Q FTAG .38e 1.4 29.98 25.17 3 26.86 8 27.02 26.20 +.90 -4.6 FT GblNRs Q FTRI .45e 3.5 13.25 11.66 1 12.69 8 12.72 12.35 +.33 +2.5 FT Cybersc Q CIBR .03e .1 28.92 21.41 169 28.14 818 28.78 27.86 -.75 +21.7 FTIntlIPO Q FPXI .28e .8 39.87 33.25 4 35.12 15 35.24 34.32 +.67 -.8 FT GlbRE N FFR .75e 1.6 47.19 41.42 3 45.53 9 45.78 45.25 +.09 +.1 FT NAEngy N EMLP .93e 3.9 25.36 21.43 358 23.79 1537 24.05 23.74 -.03 -3.1 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 134 48.00 760 48.00 47.93 +.05 -.1 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 118 47.67 458 47.80 47.65 -.11 -1.9 FT GlbCmd Q FTGC .26e 21.88 19.14 64 19.65 648 19.73 19.29 +.36 -5.1 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 99 14.78 538 14.90 14.78 -.09 -10.0 FT USIPO N FPX .32e .4 75.99 62.79 56 74.59 458 75.52 74.11 -1.08 +9.3 FTChnd N FNI .19e .5 43.90 33.97 14 34.86 117 35.40 34.00 -.04 -12.0sFT Dow30 n N EDOW 23.77 19.75 6 23.86 29 23.90 23.39 +.53 +7.8 FT EngCn N FLM .58e 1.0 63.91 53.61 6 57.47 26 57.66 55.85 +1.57 -3.5sFT Wtr N FIW .21e .4 51.69 44.21 6 51.57 115 51.71 51.18 +.14 +5.9 FT IntPfd N FPF 1.95 9.1 25.10 21.40 132 21.53 735 21.89 21.51 -.15 -11.7sFT LCCore N FEX .58e .9 63.11 53.99 77 63.01 264 63.26 62.36 +.13 +7.6 FT LCGr N FTC .24e .3 70.74 56.19 38 70.14 173 70.57 69.68 -.47 +14.6 FT LCVal N FTA .82e 1.5 57.69 50.38 83 55.43 447 55.52 54.54 +.63 +1.5 FT MLP&E N FEI 1.42 11.4 16.50 11.68 273 12.48 1475 12.54 12.03 +.45 -19.6 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 78 52.25 226 52.45 52.19 -.15 -2.4 FT MCCore N FNX .51e .7 73.11 60.50 18 72.25 122 72.91 71.75 -.63 +9.9 FTMstrDv N FDL .79e 2.6 31.14 27.37 75 30.14 702 30.20 29.77 +.30 +.2 FTFutStrt N FMF 51.53 37.80 1 49.32 6 49.97 49.26 +.20 +3.6 FstTrMtg N FMY 1.02 7.6 14.48 13.20 1 13.41 17 13.55 13.38 -.09 -5.8 FT MultCG N FAD .20e .3 77.78 60.05 9 76.64 39 77.43 76.27 -.94 +16.7 FT MultCV N FAB .45e .8 59.34 52.58 2 58.71 15 58.73 57.80 +.56 +3.0 FTNDXEq Q QQEW .27e .4 64.33 54.56 18 63.68 80 63.98 62.60 +.43 +9.9 FT NsdABA Q QABA .75e 1.3 58.63 49.01 27 55.70 198 56.30 54.91 +.15 +6.3 FTSmartph Q FONE .86e 1.7 55.89 47.90 1 49.65 147 49.68 48.68 +.72 -4.9 FT MLPEn N FPL 1.26 13.1 13.49 9.57 300 9.65 1126 9.90 9.63 -.19 -18.7 FT REIT N FRI .39e 1.7 24.38 20.20 67 23.62 158 23.85 23.32 -.10 +1.5 FT SCCore N FYX .38e .5 70.45 56.38 27 69.41 146 70.14 69.05 -.61 +13.5 FTSpecFin N FGB .70 11.0 7.00 5.65 33 6.38 168 6.39 6.22 +.10 +3.9 FTrVL100 N FVL .05e .2 25.04 21.78 2 23.71 14 23.78 23.39 +.07 +1.4sFTrVLDv N FVD .57e 1.8 32.16 28.89 345 32.16 1682 32.20 31.86 +.17 +4.2 FT EmOp N FEO 1.40 10.8 17.42 12.40 18 13.01 129 13.30 12.84 +.42 -20.3 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 2 11.00 15 11.09 10.85 +.10 -14.1 FstUtdCp Q FUNC .36 1.9 18 24.32 15.10 29 19.00 47 19.00 18.25 +.25 +9.2 First LI s Q FLIC .60 2.7 9 33.50 21.35 437 22.55 752 22.55 21.50 +.85 -20.9 FTrSenFlt N FCT .72 5.7 13.53 12.41 77 12.63 322 12.71 12.62 -.04 -1.6 FirstEngy N FE 1.44 3.9 8 38.37 29.34 11649 36.90 29038 38.05 36.48 -.93 +20.5sFsthdTech Q SVVC 16.48 7.57 22 16.29 193 16.55 15.09 +.97 +81.8 FstSvc n Q FSV .54 .6 45 90.21 62.90 17 84.89 76 86.62 84.34 -.51 +21.4sFiserv s Q FISV 39 81.87 60.19 4314 81.44 10442 81.87 79.28 +.10 +24.2 Fitbit n N FIT 7.79 4.51 5705 5.94 35089 6.26 5.32 +.43 +4.0 FiveBelow Q FIVE 136.13 48.73 1115 125.25 5034 131.47 124.88 -5.02 +88.9 500.com N WBAI 47 23.22 9.05 102 10.86 343 11.70 10.79 -.70 +7.4tFvPntHld n N FPH 15.04 10.00 137 9.97 390 10.29 9.95 -.32 -29.3 FivePrime Q FPRX 48.87 12.52 1259 13.88 2277 14.56 13.12 +.35 -36.7tFiveStar Q FVE 1.80 .75 186 .89 1002 .92 .75 +.03 -40.5 Five9 Q FIVN 49.50 21.20 1109 43.20 4287 47.18 43.12 -3.98 +73.6tFlagstarB N FBC 24 40.06 30.82 294 32.15 1225 32.68 30.82 +1.12 -14.1 F&C DynPf N DFP 1.92 8.1 28.36 22.78 82 23.72 240 24.42 23.67 -.38 -11.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 19 13.42 110 13.68 13.41 -.07 -10.4 FlrtyPfdOp N PFO .88 7.6 12.32 10.60 26 11.51 133 12.02 11.51 -.41 -2.5 FlrtyPfdSc N FFC 1.63 8.8 21.56 18.26 76 18.54 553 18.57 18.32 +.35 -9.4tFlrtyTotR N FLC 1.63 8.6 22.00 18.93 27 19.00 212 19.24 18.88 -.15 -12.1 Flanign A BDL .25f .9 15 29.00 20.20 1 27.10 18 27.75 26.35 +.55 +14.9sFleetcor N FLT 28 225.92 145.27 1051 222.28 2305 227.15 217.49 +1.20 +15.5 Flex Ltd Q FLEX 14 19.71 12.78 3157 13.35 18438 13.54 12.81 +.45 -25.8tFlexPhm n Q FLKS 8.98 .39 475 .43 1947 .48 .39 -.04 -87.7sFlexUSTilt N TILT 1.74e 1.4 121.32 103.87 7 121.09 39 121.42 119.53 +.71 +8.2 FlxEmgTilt N TLTE 1.26e 2.4 65.59 50.27 9 52.83 244 52.91 51.24 +1.12 -11.5 FlxUpstNR N GUNR .67e 2.0 35.54 30.87 221 34.06 1188 34.14 33.02 +1.14 +2.3tFlx3yrTips N TDTT .39e 1.6 24.70 23.91 289 23.93 1143 23.96 23.91 -.01 -1.7tFlx5yrTips N TDTF .54e 2.2 25.46 24.16 93 24.22 343 24.27 24.16 -.03 -2.9 FlxCoreSl n N BNDC 28.51 23.99 24.01 18 24.11 24.01 +.02 -4.2 FlxGlbImp Q ESGG 101.95 89.20 2 99.91 8 100.16 98.05 +1.48 +5.2sFlxUS Imp Q ESG 69.10 58.51 6 69.46 10 69.69 68.67 +.55 +9.2 FlexEMTilt N TLEH 33.14 27.73 2 28.67 89 28.77 27.96 +.62 -7.1 FlxDMTilt N TLDH 30.34 27.03 28.49 1 28.49 28.38 +.66 -2.3 FlxRAstAlo Q ASET 29.37 26.74 2 28.41 10 28.44 28.24 +.27 -1.2sFlxUSQLgC Q QLC 36.15 30.36 4 36.18 22 36.38 35.64 +.43 +8.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 2 49.80 8 50.14 49.53 -.36 -9.1 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 0 48.97 4 48.99 48.88 -.12 -3.8tFlxDisDur Q MBSD .62e 2.7 24.04 22.85 3 22.86 8 22.97 22.84 -.11 -3.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 43 62.37 71 62.93 62.28 -.07 -.6 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 30 47.72 114 47.78 47.24 +.60 -2.1 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.88 82 66.16 222 66.35 64.55 +1.88 -4.4 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.37 6 23.34 101 23.38 22.77 +.57 -8.5 FlxIntDvDy N IQDY 1.02e 3.9 30.65 24.51 1 25.98 43 26.01 25.26 +.91 -9.1 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.35 37 24.55 753 24.59 23.85 +.76 -8.4sFlxQDvDef N QDEF 1.19e 2.5 47.40 41.07 9 47.54 52 47.58 47.05 +.25 +7.8 FlxQDvDyn N QDYN 1.22e 2.7 47.20 41.06 45.89 3 45.89 45.49 +.40 +3.8sFlxQualDv N QDF 1.22e 2.5 47.98 41.91 52 48.07 791 48.14 47.50 +.33 +6.8 FlxRdyAcc N RAVI 1.23 1.6 75.93 67.87 18 75.51 64 75.53 75.42 +.03 +.1tFlexSh n Q FPAY 5.59 1.61 24 1.71 348 2.33 1.61 -.11 -55.0 FlexSolu A FSI 2.10 1.33 10 1.53 41 1.55 1.46 -.03 -15.9tFlexionTh Q FLXN 32.25 18.75 1183 18.43 3237 20.61 18.35 -2.29 -26.4tFlexstl Q FLXS .88 2.8 53.00 30.74 91 31.66 181 33.46 30.74 -1.12 -32.3tFlor&Dec n N FND 35 58.28 33.61 2734 34.04 9232 35.82 33.61 -.63 -30.1 Flotek N FTK 6.77 1.94 2607 2.57 5145 2.63 2.08 +.41 -44.8 FlowrsFds N FLO .72 3.7 21 22.82 17.71 2080 19.35 6058 20.32 19.13 -.96 +.2sFlowserve N FLS .76 1.4 56.86 37.71 1770 55.44 5901 56.86 54.78 +.06 +31.6 Fluent Inc Q FLNT 6.95 1.95 520 2.15 1999 2.20 2.00 +.10 -51.1 Fluidigm Q FLDM 8.62 4.43 540 7.86 2018 8.45 7.73 -.24 +33.4 Fluor N FLR .84 1.4 44 62.09 40.11 1170 59.43 4620 59.99 57.52 +1.59 +15.1 FlushFn Q FFIC .80 3.1 18 31.45 24.59 112 25.52 339 26.03 25.45 -.42 -7.2 FlyLeasing N FLY 1.00 7.0 14 15.32 11.54 37 14.33 227 14.74 14.33 -.31 +11.0 Foamix Q FOMX 7.60 4.40 801 5.97 7540 6.27 5.03 -.21 -.7 FocFin A n Q FOCS 49.52 35.01 3064 47.65 4423 48.95 44.45 +2.61 +26.9 FEMSA N FMX .74e .8 101.12 80.86 531 96.57 1533 99.43 95.92 -1.27 +2.8 Fonar Q FONR 10 33.90 21.10 96 24.65 173 25.25 24.55 -.40 +1.2 FootLockr N FL 1.38 2.9 28 59.40 28.42 3717 48.29 12499 48.57 46.33 +1.70 +3.0 FordM N F .60a 6.1 5 13.48 9.22 73976 9.85 251074 9.94 9.43 +.40 -21.1sForeScTc n Q FSCT 39.59 21.56 1991 40.18 4301 40.96 37.58 +1.93 +26.0 ForshtAut n Q FRSX 8.20 2.44 32 3.16 118 3.16 2.76 +.20 -21.6 ForestCA N FCE/A .72 2.9 20 25.86 19.24 3889 25.10 12109 25.17 25.10 +4.1 Forestar N FOR 16 26.39 15.35 87 25.15 201 25.90 24.65 +.15 +14.3 FormFac Q FORM 35 18.65 11.10 641 13.20 2151 13.60 12.93 -.10 -15.7 FormulaSy Q FORTY .68e 1.6 45.65 32.55 42.93 1 42.93 42.93 +2.55 +5.9 ForrestR Q FORR .80 1.8 58 50.00 36.95 89 45.25 193 47.45 44.95 -1.75 +2.4 ForsightEn N FELP .13 4.73 3.28 56 3.91 116 4.00 3.85 -.03 -10.5 Forterra n Q FRTA 27 12.30 3.90 587 7.97 1733 8.54 7.86 +.06 -28.2 Fortinet Q FTNT 91.27 35.44 3166 85.48 11831 90.73 82.77 -4.87 +95.7 Fortis n N FTS 1.70 5.2 38.24 30.88 608 32.74 1496 33.00 32.28 +.17 -10.7sFortive n N FTV .28 .3 87.86 69.03 39672 86.98 99926 88.34 85.59 +20.2 FortressBio Q FBIO 5.54 1.41 460 1.58 1535 1.70 1.52 +.01 -60.4 FortB pfA Q FBIOP 2.34 12.5 24.80 14.00 18.75 8 19.60 17.92 -.51 -17.6 FortTrInf n N FTAI 1.32 7.0 20.13 15.45 103 18.78 519 18.80 18.05 +.65 -5.8 FortunaSlv N FSM 18 6.08 4.03 1470 4.37 4848 4.57 4.20 +.16 -16.3 FBHmSec N FBHS .80 1.4 19 73.62 52.52 2490 55.22 8215 56.31 54.42 -.04 -19.3tFortySev n Q FTSV 16.86 12.67 938 13.23 1426 14.73 12.50 +.05 -12.1 ForumEn N FET 17.95 9.95 1250 11.20 4544 11.65 10.55 -.20 -28.0sForMrII un Q FMCIU 10.13 9.95 53 10.12 697 10.13 10.07 -.00 +1.7sForwrdA Q FWRD .60 .9 31 69.63 49.88 493 69.36 1371 70.14 67.23 +.75 +20.8 Forward h Q FORD 27 4.45 1.13 428 1.61 1439 1.66 1.46 +.09 +30.9 ForwdPh Q FWP 23.12e 7.93 1.63 34 2.38 93 2.92 2.25 -.49 -35.3 Fossil Grp Q FOSL 32.17 5.50 1342 22.92 7255 24.96 21.58 -1.57 +195.0 Foster Q FSTR .16 .7 30.30 19.65 38 22.85 137 23.35 21.66 +1.05 -15.8 FoundBld n N FBM 16.40 12.09 370 12.90 766 13.46 12.88 -.25 -12.8 FourCorP s N FCPT 1.10 4.3 20 27.48 21.28 1636 25.69 3122 26.28 25.40 -.58 FourSeEd n N FEDU 3.32 73.8 5 10.45 3.66 6 4.50 17 4.50 3.97 +.30 -50.0sFoxFactory Q FOXF 52 72.80 33.20 597 71.85 2041 73.10 68.00 +1.90 +84.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 62

Francesca Q FRAN 8.48 3.53 1664 3.86 8156 4.41 3.71 -.20 -47.2 FrancoN g N FNV .96 1.5 59 86.06 58.26 1891 63.95 4792 65.10 61.90 +2.18 -20.0 FrankCov N FC 31.20 18.00 54 23.70 139 23.85 22.70 +.40 +14.2sFrankElec Q FELE .48 1.0 28 51.45 38.45 379 47.50 895 51.45 47.20 -2.85 +3.5sFrankFn n N FSB .40p 20 41.15 30.80 455 41.20 760 41.50 39.90 +.80 +20.8 FrankLibInt N FLQH 28.16 23.58 25.21 1 25.22 25.14 +.39 -.5 FrankLibEm N FLQE 35.59 29.04 6 30.40 35 30.40 29.59 +.67 -8.0 FrankLibGl N FLQD 30.47 26.92 0 28.33 6 28.36 28.23 +.22 -2.6 FrankLbGlE N FLQG 32.51 29.20 31.36 3 31.36 30.87 +.65 +2.6sFrnL LoV n N FLLV 33.24 28.32 33.18 6 33.24 33.02 -.00 +9.5 FrnkLInvGr N FLCO 24.88 23.48 23.51 2 23.55 23.50 -.11 -5.1 FrnL IntO n N FLIO 31.52 27.73 28.00 0 28.00 28.00 -.09 -4.8sFrkL US Eq N FLQL 31.52 26.53 26 31.54 63 31.59 31.33 +.08 +9.1tFrnkL MunO N FLMI 25.03 24.35 24.35 0 24.35 24.35 -.16 -2.4 FrkL US Sm N FLQS 30.76 24.96 30.10 6 30.63 30.10 -.53 +14.9 FrankRes N BEN .92 2.8 11 45.96 29.95 8838 32.82 25729 33.35 31.56 +.90 -24.3 FrkStPrp A FSP .36f 4.5 10 11.00 7.08 825 8.06 1977 8.29 7.86 -.09 -25.0tFrkLtdDur A FTF .74 7.2 12.13 10.39 382 10.33 1726 11.40 10.27 -.97 -12.7 FrkUnv N FT .47 7.0 7.36 6.55 35 6.73 245 6.78 6.69 -.04 -6.1 FranksIntl N FI .30 3.6 9.75 4.93 1285 8.27 3212 8.56 8.17 -.22 +24.4 FredsInc Q FRED .24 12.2 7.63 1.30 738 1.97 4282 2.28 1.88 -.18 -51.4 FrptMcM N FCX .20 1.4 9 20.25 12.18 52769 14.61 133660 14.90 13.66 +.92 -22.9 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 83 16.32 204 16.71 15.88 +.18 -4.4 FreqElec Q FEIM 10.59 7.30 65 9.95 263 10.00 9.00 +.75 +6.3 FresenMd N FMS .51e 1.0 57.94 47.19 129 51.10 480 52.10 51.01 -1.09 -2.8 FDelMnt N FDP .60 1.7 15 52.43 34.29 378 35.14 852 37.54 35.04 -2.28 -26.3 Freshpet Q FRPT 38.30 14.10 167 34.85 1182 36.50 34.20 -1.55 +83.9 FriedmInd A FRD .24f 2.7 11.47 5.15 58 8.96 219 9.54 8.67 -.37 +57.7 Fronteo Q FTEO 23.31 10.68 19.02 +52.0 Frontr rs Q FTR 2.40 37.1 13.12 4.52 10861 6.47 27068 6.69 5.73 +.68 -4.3 Frontlne rs N FRO .60e 6.43 3.79 687 5.46 1581 5.49 5.12 +.23 +19.0 FuelTech Q FTEK 1.83 .90 13 1.35 336 1.44 1.25 +.01 +20.5 FuelCell rs Q FCEL 2.49 1.00 1040 1.08 6103 1.12 1.03 +.02 -36.5 FulgentG n Q FLGT 5.56 2.73 11 3.29 36 3.51 3.28 -.22 -24.9 FulingGbl n Q FORK 6.00 2.35 27 3.50 173 3.50 2.85 +.45 -11.4 FullHseR Q FLL 4.10 2.69 37 3.10 163 3.17 2.80 +.20 -20.3 FullerHB N FUL .62f 1.1 25 59.58 46.62 774 58.31 2155 58.97 56.85 +1.52 +8.2 FultonFncl Q FULT .48 2.7 19 19.55 15.05 2692 17.55 6229 17.80 17.30 -.10 -2.0 Funko n Q FNKO 31.12 5.81 640 20.72 7672 22.33 18.56 -.26 +211.6tFutFintch lf Q FTFT 8.00 1.08 50 1.22 253 1.37 1.08 -.04 -70.7sFutureFuel N FF .24a 1.4 21 18.97 11.32 477 17.28 1939 18.97 15.89 +1.42 +22.6 FuweiF rs Q FFHL 4.93 2.00 8 2.10 37 2.15 2.01 -.02 -28.5G -:GWilliFood Q WILC 22 7.36 5.11 3 6.90 11 7.10 6.85 -.10 -4.0 G1Thera n Q GTHX 69.57 18.04 864 56.62 5401 68.00 56.58 -11.23 +185.4 GAMCO s N GBL .08 .3 30.94 23.42 73 24.98 116 26.05 24.77 -.74 -15.8 GATX N GATX 1.76f 2.1 17 91.12 56.00 396 85.69 1152 86.24 81.86 +2.52 +37.9 GATX 66 N GMTA 27.00 22.81 6 25.16 36 25.22 25.04 -.06 -4.2 GCI Lb A n Q GLIBA 55.47 41.33 422 50.82 1494 51.24 49.22 +1.26 -7.1 GCI Lb pfA Q GLIBP .88e 27.99 18.40 13 25.45 153 25.45 25.05 +.15 +11.9 GCP ApT n N GCP 55 34.79 23.85 1547 26.55 3515 27.25 25.55 +1.00 -16.8 GDL Fund N GDL .64 7.0 10.30 9.02 13 9.14 169 9.18 9.06 +.02 -6.1 GDS Hld n Q GDS .46p 46.18 10.70 2913 34.30 6454 34.85 32.21 -.44 +52.2 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 122 26.15 758 26.18 25.97 -.03 +.8 GMS Inc n N GMS 18 39.98 22.92 707 25.14 2743 25.46 23.43 +1.56 -33.2 GNC N GNC .80 20.2 4 10.44 2.71 3423 3.96 13343 4.06 3.67 +.21 +7.3 GP Strat N GPX 25 31.25 17.15 95 18.80 347 18.90 18.10 -.15 -19.0 GSE Sy Q GVP 16 3.85 2.35 40 3.65 153 3.85 3.60 -.15 +12.3 GSI Tech Q GSIT 8.94 6.02 56 6.88 145 6.88 6.35 +.48 -13.6 GSV Cap Q GSVC 5 9.39 4.82 87 6.87 320 7.05 6.78 -.11 +26.1 GTT Comm N GTT 62.32 30.65 1357 46.35 3251 47.05 41.20 +3.40 -1.3 GTY TchHl Q GTYH 10.20 9.75 54 10.15 445 10.15 10.11 +2.2 GTY Tc un Q GTYHU 11.00 10.14 0 10.81 4 10.95 10.40 +.01 +4.8 GTY Tch wt Q GTYHW 1.49 .98 1.29 -4.4 G-III s Q GIII 23 51.20 23.19 677 47.50 3106 48.18 46.62 +.60 +28.8tGTx Inc rs Q GTXI 25.60 7.50 26174 1.80 27240 24.08 1.66 -22.32 -85.8sGW Pharm Q GWPH 174.50 96.42 975 164.98 7327 174.50 140.38 +23.80 +25.0 GWG Hldgs Q GWGH 4.30e 13.10 5.85 24 6.45 49 6.94 6.10 +.15 -22.5 GabCvInc N GCV .48 8.5 6.95 5.50 48 5.66 190 5.78 5.56 -.08 -4.1 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 25.80 3 25.86 25.72 +.04 -2.6 GabDvInc N GDV 1.32 5.4 24.97 21.44 152 24.23 563 24.30 23.74 +.44 +3.5 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 4 25.50 16 25.85 25.48 +.01 -2.4 GabDiv pfD N GDVpD 1.50 5.9 27.31 25.36 0 25.62 7 25.93 25.55 +.16 -2.7 GabDiv pfG N GDVpG 1.31 5.3 25.69 24.10 3 24.78 51 25.31 24.75 -.22 -2.3 GabelliET N GAB .60 9.1 6.65 5.87 904 6.56 2618 6.64 6.43 +.07 +6.0 GabllE pfD N GABpD 1.47 5.8 26.70 25.32 2 25.42 12 25.86 25.38 +.01 -2.6 GabllE pfG N GABpG 1.25 5.3 25.23 23.45 1 23.78 13 24.57 23.72 -.50 -3.7 Gabeli pfJ N GABpJ 26.72 24.42 5 25.00 38 25.58 24.92 -.16 -2.1 GabEq pfH N GABpH 1.25 5.2 25.25 22.50 1 24.24 21 24.84 24.18 -.27 -3.5 GabGSmM N GGZ 13.61 11.73 6 12.36 45 12.38 12.21 +.05 -3.0 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 1 24.99 7 25.35 24.96 -.01 -2.0 GabGUtil A GLU 1.20 6.1 21.96 18.00 12 19.75 60 19.99 19.59 -.21 -7.3 GabGUtil pf A GLUpA 3.00 6.4 55.40 43.66 47.00 1 47.00 47.00 +3.48 -6.4 GabGoAn n A GGO 24.74 16.28 18.50 0 18.50 18.50 -.21 +2.5tGabGo pfA A GGOpA 45.00 41.73 41.73 2 42.88 41.73 -.09 -3.0sGabHlthW N GRX .52 4.7 11.06 9.12 52 11.07 531 11.09 10.84 +.18 +7.3 GabHlt pfA N GRXpA 1.44 5.7 26.48 25.02 1 25.20 4 25.64 25.18 -.08 -2.4 GabHlt pfB N GRXpB 1.47 5.8 27.22 25.49 0 25.55 5 25.80 25.55 -.18 -3.0 GabMultT N GGT .88e 9.5 10.09 8.42 91 9.25 338 9.26 8.91 +.29 +.5 GabMT pfB N GGTpB 1.50 5.8 27.00 25.26 25.72 0 25.72 25.72 +.00 -2.1 GabMul pfE N GGTpE 25.30 22.97 6 23.68 23 24.48 23.59 -.55 -5.6 GabFood n Q FOANC 100.04 99.96 100.04 GabUtil N GUT .60 10.3 7.20 5.68 206 5.83 834 5.88 5.76 -.04 -17.9 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.40 6 25.44 25.38 -.02 -.8 GabUtil pfC N GUTpC 26.03 24.54 2 24.96 20 25.40 24.92 -.10 -1.9 Gafisa rs N GFA 12.99 5.12 53 5.37 185 5.40 5.22 +.09 -57.4 Gaiam A Q GAIA 22.75 11.20 284 15.80 676 16.70 15.40 +.10 +27.4 Gain Cap N GCAP .24 3.7 11 13.26 6.04 1397 6.54 2084 6.97 6.52 -.36 -34.6 Galapag n Q GLPG 122.28 84.13 78 113.31 437 117.98 113.08 -4.19 +20.9 GalectinTh Q GALT 9.49 1.28 1492 6.53 6224 6.98 5.35 +1.11 +95.5sGallaghr N AJG 1.64 2.2 29 76.22 60.13 1321 75.91 5536 76.49 74.16 +1.02 +20.0 GalmedPh Q GLMD 15 27.06 3.61 69 12.80 668 13.74 12.52 -.20 +39.9 GamGldNR A GGN .84 17.7 5.72 4.54 442 4.74 2907 4.75 4.55 +.19 -9.0 GamGld pfB A GGNpB 1.25 5.5 25.05 22.50 1 22.79 21 23.31 22.71 -.14 -8.2 GamNRG&I N GNT .84 14.5 7.15 5.64 71 5.79 399 5.80 5.65 +.13 -13.7 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 23.40 31 24.00 23.32 -.25 -6.4 GameStop N GME 1.52 9.2 20.97 12.20 3017 16.52 10680 16.86 16.35 +.11 -8.0 Gam&Lsr n Q GLPI 2.52 7.3 19 37.98 32.51 1185 34.56 7742 35.09 34.15 -.10 -6.6 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.64 31 9.86 8.64 -.56 -23.1 Gannett n N GCI .64 6.2 12.38 7.94 1603 10.35 4142 10.66 9.73 +.57 -10.7 Gap N GPS .97 3.5 12 35.68 25.36 7129 27.80 27147 27.92 26.88 +.02 -17.8 GardDnv n N GDI 38.00 24.35 3655 29.38 7958 29.63 28.61 +.76 -13.4sGarmin Q GRMN 2.12 3.0 23 70.10 51.62 3597 70.04 7097 70.75 68.00 +1.32 +17.6 GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 115 8.27 299 8.45 8.25 -.08 +2.0sGartner N IT 48 159.17 111.57 1043 158.45 3595 159.92 151.46 +2.23 +28.7 GasLogPt N GLOP 2.09f 8.5 11 25.60 21.85 145 24.70 392 25.15 24.40 +.20 -.2 GasLPt pfA N GLOPpA 27.24 25.30 25 25.80 170 26.10 25.67 -.27 -1.1 GasLog N GLOG .56 2.8 37 22.55 15.75 368 20.05 1724 20.28 19.00 +1.05 -9.9 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.20 16 26.59 43 26.68 26.00 +.25 Gastar pfB A GSTpB 2.69 89.7 21.88 2.34 3.00 -84.1sGatesInd n N GTES 37 19.97 14.60 801 20.21 1840 20.28 19.22 +1.03 +11.8 GazitGlobe N GZT .37e 4.0 9 11.00 8.78 2 9.41 58 9.43 8.80 +.15 -10.6 GeeGroup A JOB 3.68 2.00 16 2.42 42 2.68 2.42 -.11 -12.9 Gemphire n Q GEMP 11.43 .83 954 2.39 3802 2.52 2.08 +.22 -69.9 GencoSh rs N GNK 20.07 9.75 363 13.62 916 13.75 12.76 +.49 +2.3 Gencor s Q GENC 32 18.45 12.25 28 12.55 61 12.80 12.35 +.10 -24.2 Generac N GNRC 21 60.70 42.96 547 57.97 2450 58.89 57.00 +.47 +17.1sGAInv N GAM 1.15e .9 37.11 32.20 57 37.26 315 37.33 36.39 +.74 +8.3 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 0 25.88 6 26.18 25.84 -.26 -2.7 GenDynam N GD 3.72 1.8 22 230.00 184.21 2462 204.66 8162 206.38 200.34 +4.15 +.6 GenElec N GE .48 3.9 25.21 11.94 94987 12.17 347920 12.99 12.16 -.51 -30.4 GenFin Q GFN 15.40 4.90 593 14.50 1284 15.20 13.20 -.90 +113.2 GenFin pfC Q GFNCP 8.90 8.6 104.67 96.01 103.90 0 103.90 103.90 +.55 +3.5 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 2 25.73 18 25.97 25.63 -.18 +1.9 GenMills N GIS 1.96 4.4 10 60.69 41.01 8075 44.46 48584 48.11 43.57 -3.29 -25.0 GenMoly A GMO .46 .28 182 .37 484 .39 .35 -.01 +12.5 GenMotors N GM 1.52 4.3 46.76 33.44 27038 35.32 76092 36.49 34.41 +.69 -13.8 Gensco N GCO 51.85 22.55 618 47.05 2208 49.50 46.05 -.05 +44.8sGenesWyo N GWR 31 91.21 67.61 886 91.40 2744 91.86 88.01 +2.35 +16.1 GenesisEn N GEL 2.88f 11.9 27.27 18.42 953 24.21 3005 25.17 23.84 -.79 +8.3 GenesisHlt N GEN .24 16.4 2.86 .60 465 1.46 1637 1.48 1.31 +.13 +91.3 GeneticT rs Q GENE 2.05 .75 48 1.09 259 1.13 1.07 +.01 -6.0 GenieEn n N GNE .30 5.5 7.17 3.82 71 5.50 186 5.65 5.37 +.05 +26.1 GenieE pfA N GNEpA .64 8.3 7.86 6.85 7 7.66 19 7.68 7.62 +.04 +4.4 GeniusBr n Q GNUS 4.37 2.01 19 2.10 336 2.31 2.04 -.12 -22.8 GenMark Q GNMK 9.93 3.63 771 7.85 1736 8.13 7.43 -.06 +88.2tGenoceaB Q GNCA 5.46 .49 279 .55 1757 .56 .49 +.03 -52.6sGenomic Q GHDX 70.23 26.54 1063 69.15 2149 70.23 63.29 +4.10 +102.2 Genpact N G .30 20 34.79 28.04 1516 30.84 4666 30.96 30.08 +.25 -2.8 Genprex n Q GNPX 19.45 2.16 29 2.41 223 2.50 2.38 +.03 -48.7 Gentex Q GNTX .44 2.0 14 25.41 18.51 3646 22.50 15476 23.12 21.35 -.41 +7.4sGentherm Q THRM 55 49.80 30.18 550 48.85 1858 50.30 46.30 +.55 +53.9 GenuPrt N GPC 2.88 2.8 22 107.75 84.71 1393 101.14 3683 102.19 99.96 -.76 +6.5 Genworth N GNW 3 4.92 2.66 5202 4.26 26969 4.52 3.98 -.18 +37.0 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 1368 25.03 3318 25.67 24.78 -.21 +6.1 GeoPark N GPRK 21.88 8.02 232 19.00 902 19.33 18.37 +.13 +91.7 GaPw 77 n N GPJA 26.14 23.01 22 24.11 104 24.52 24.10 -.39 -5.9 GeospcT hs Q GEOS 18.71 9.18 151 13.48 319 13.55 12.75 +.30 +3.9 Gerdau N GGB .02e .5 5.32 2.89 8783 4.21 50405 4.25 3.70 +.54 +13.2 GerABcp s Q GABC .60 1.6 20 39.02 32.50 113 36.80 327 37.47 36.06 +.10 +4.2 GerNew N GF 1.23e .4 21.49 17.79 4 18.68 39 18.76 18.42 +.10 -3.9 GeronCp Q GERN 6.99 1.74 13382 5.46 33017 5.64 5.25 +203.3 GettyRlty N GTY 1.28 4.5 15 29.89 22.68 195 28.44 691 29.34 27.77 -.37 +4.7 Gevo rs Q GEVO 24.74 2.75 514 4.40 1637 4.45 4.01 +.22 -62.7sGibraltar Q ROCK 22 48.45 28.50 350 46.40 1182 49.10 45.50 +.60 +40.6 GigCapit n N GIG 10.22 9.60 9.90 3 9.97 9.90 -.05 +2.7 GigCapit rt N GIGr GigaMda rs Q GIGM 4.37 2.36 2 3.01 45 3.10 2.88 -.01 -1.1 GilatSatell Q GILT 9.34 5.84 7 9.02 33 9.31 9.00 -.20 +16.6 Gildan s N GIL .45 1.5 18 34.19 25.33 339 30.36 1994 30.64 29.73 +.32 -6.0 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 9567 75.51 37735 75.93 72.18 +2.13 +5.4 GlacierBc Q GBCI 1.04f 2.3 23 46.28 33.38 1309 44.31 3021 45.62 44.06 -1.21 +12.5 GladstnCap Q GLAD .84 8.8 10 9.92 7.80 91 9.57 602 9.84 9.54 -.11 +3.9 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.67 27 25.89 25.40 -.09 -.7 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 254 18.99 585 19.55 18.65 -.28 -9.8 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 0 26.31 6 26.60 26.13 -.12 -.4 Gladstn pfB Q GOODO 1.88 7.0 27.82 25.33 1 26.80 29 27.58 26.50 -.04 +2.8 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 4 25.10 23 25.60 25.08 -.27 -3.1 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 244 11.59 997 11.76 11.15 -.04 +3.9 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.29 6 25.33 25.17 +.12 -1.2 GladstIn pfE Q GAINL 25.55 25.14 10 25.32 122 25.44 25.21 -.09 +.7 GladstLnd Q LAND .53 4.3 14.29 11.36 141 12.45 434 12.78 12.34 -.09 -7.3 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 25.45 3 25.64 25.38 -.13 -1.6 Glatfelter N GLT .52 2.6 15 23.85 15.30 567 19.92 1121 20.40 19.24 +.29 -6.5 Glaukos n N GKOS 70.91 23.08 712 58.84 2775 63.17 58.11 -2.85 +129.4 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 2225 40.30 11504 40.39 39.02 +1.29 +13.6 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.52 1 12.89 23 13.13 11.85 -.05 +16.6 GblBldT n Q GBT 68.05 26.80 1043 39.75 3344 42.55 39.70 -2.30 +1.0 GblBrCopp N BRSS .36f 1.0 18 39.05 27.50 178 36.95 546 37.38 36.38 -.15 +11.6 GblEagEnt Q ENT 3.59 .87 482 2.26 1238 2.50 2.12 -.23 -1.3 GlbIndem Q GBLI 1.00 2.7 26 49.91 32.22 110 37.35 216 37.89 34.39 +2.16 -11.1 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.68 17 25.70 25.42 +.03 -.7 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 5 26.06 18 26.06 25.83 +.01 +.7sGlbMed n N GMRE .20p 10.05 6.34 180 9.26 867 10.05 9.17 -.20 +12.9 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 25.21 3 25.50 25.21 -.24 -.4 GlobNetL n N GNL .94 4.6 33 22.53 15.55 690 20.70 2497 21.28 20.32 -.43 +.6 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.10 23 25.17 25.05 -.08 -2.2 GlobPtrs N GLP 1.90f 10.4 21.05 15.17 60 18.35 258 18.75 18.30 -.15 +9.9 GlobPay s N GPN .04 43 129.25 92.97 1504 127.19 4410 129.18 126.17 -1.40 +26.9 GlSlfStor n Q SELF .26 6.2 5.15 3.92 18 4.22 58 4.30 4.10 +.12 -8.5 GlbShipLs N GSL .40 39.6 1.94 .98 97 1.01 503 1.08 1.00 -.07 -12.9 GlbShip pfB N GSLpB 2.19 9.0 25.36 21.29 9 24.37 40 25.09 24.08 +.12 +1.9 GlWatRs n Q GWRS .28 2.8 10.50 8.40 73 10.04 130 10.25 10.04 +7.5 GlbXNordic N GXF .83e 3.6 24.68 21.25 4 23.05 12 23.10 22.55 +.66 +1.5 GbXSpDvE N SDEM .63e 17.90 13.14 9 13.83 47 13.85 13.37 +.39 -15.0 GbXSpdvRE Q SRET 1.24 8.1 15.99 13.72 65 15.26 690 15.45 15.08 -.24 -1.8 GbXUSRota N SCTO .12p 28.03 24.74 27.34 1 27.34 27.34 +.02 +3.9 GblXEffic N EFFE .16p 27.69 25.00 1 26.97 2 26.97 26.84 +.15 +1.2 GblXPortgl N PGAL .36e 2.9 13.33 11.54 4 12.25 51 12.39 12.15 +.05 +3.0 GblXColum N GXG .41e 4.2 11.51 9.27 82 9.85 342 9.94 9.73 +.12 -1.7 GblXEmFtr N EMFM .40e 1.9 26.16 20.50 1 21.59 9 21.65 20.92 +.43 -10.0 GbXMLP&E N MLPX .60 4.4 14.60 11.36 122 13.52 541 13.68 13.49 -.01 -.5 GblXChMat N CHIM .24e 1.3 24.12 16.37 1 18.17 2 18.17 16.63 +1.43 -12.9 GblXArg N ARGT .09e .3 38.46 24.56 153 27.66 795 27.98 25.18 +2.41 -21.7 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 100 25.50 262 25.57 25.26 +.08 -.4 GXSupInPf N SPFF .99 8.3 12.75 11.65 96 11.95 306 11.96 11.90 +.04 -1.7sGblXGuru N GURU .28e .9 32.98 27.81 6 32.75 25 33.04 32.13 +.33 +10.3 GbXGreece N GREK .13e 1.5 11.56 8.11 470 8.49 2134 8.52 8.17 +.34 -17.4 GblXChCon N CHIQ .12e .8 19.98 14.17 30 15.78 482 15.88 14.64 +.96 -15.5 GblXSocM Q SOCL 39.03 30.62 38 32.05 229 32.71 31.30 +.17 -2.7 GblX MLP N MLPA .90e 9.2 10.88 8.14 137 9.77 1495 9.85 9.70 -.06 -.9 GblXFertil N SOIL .25e 2.3 11.01 9.61 6 10.93 36 11.00 10.80 +.26 +3.8 GblXChiEn N CHIE .41e 3.2 13.77 10.98 2 12.70 2 13.00 12.58 +.14 +11.9 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 174 20.46 992 20.49 20.23 +.13 -6.1 GlbXChiFn N CHIX .34e 2.0 21.04 15.69 15 17.17 53 17.36 16.27 +.94 -4.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 26 16.09 100 16.51 15.82 -.06 -5.4 GblXPakist N PAK 15.14 10.21 19 10.75 166 10.81 10.45 +.14 -13.2 GblXChiInd N CHII .35e 2.5 16.58 12.94 14.11 2 14.11 13.19 +.85 -7.6sGblXNorway N NORW .83e 5.5 14.95 12.71 187 15.02 365 15.06 14.65 +.47 +14.4 GbXNsChiT Q QQQC .07e .3 34.11 24.30 2 26.78 24 26.95 25.36 +.88 -13.3sGblXScUS n N SCIU 33.45 29.20 13 33.43 181 33.54 33.08 +.19 +8.1 GblXScEu n N SCID 29.75 26.35 1 27.62 10 27.69 27.07 +.55 -.4 GblXScAs n N SCIX 27.08 24.26 1 25.14 4 25.14 24.92 +.32 -2.9 GblXScJp n N SCIJ 33.72 28.93 1 30.75 9 30.75 29.65 +1.41 -3.0 GbX Auto n Q DRIV 15.78 14.15 2 15.04 17 15.09 14.63 +.37 -1.6 GbX US pf n N PFFD 26.22 23.70 31 24.26 191 24.45 24.18 -.12 -2.5 GbXNigeria N NGE .31e 1.7 27.10 16.60 0 17.96 25 17.99 17.13 +.83 -17.3 GbX US Inf N PAVE 17.80 14.84 21 17.53 128 17.63 17.19 +.26 +4.5 GblFound n N BOSS 21.00 16.08 1 20.48 12 20.71 20.41 -.33 +18.2 GblX SupDv Q EFAS 19.06 16.68 0 17.30 7 17.46 17.12 +.41 -4.5 GblXYldco Q YLCO .51 4.2 12.86 11.36 67 12.10 89 12.24 12.09 -.04 -3.9 GblX Rob n Q BOTZ 27.42 21.20 373 23.07 4371 23.24 22.60 +.41 -2.7sGlbXCon ef Q KRMA 21.43 18.04 6 21.46 22 21.53 21.23 +.14 +10.5 GblXMilTh Q MILN 23.82 17.84 18 23.50 75 23.76 23.32 -.15 +22.0 GbX Longv Q LNGR 22.39 18.69 1 22.07 8 22.27 21.91 -.08 +13.5 GlX Intrn n Q SNSR 21.41 18.61 13 20.79 68 20.89 20.15 +.26 +4.8 GbX HlthW Q BFIT 19.83 15.90 2 19.47 6 19.80 19.44 -.15 +16.9 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 5 15.21 43 15.26 15.03 -.01 -.6 GlX Fintc n Q FINX 29.32 20.33 150 28.49 1290 29.00 28.26 -.49 +29.8 GlbXCop rs N COPX .43e 1.9 29.34 19.85 63 22.72 302 22.84 20.84 +1.89 -16.9 GlbXSilv rs N SIL 34.71 22.70 219 24.69 559 25.34 23.63 +1.09 -24.4 GlbXLith rs N LIT 41.21 30.72 739 33.68 1723 33.79 31.95 +1.68 -13.1 GbX Gold rs N GOEX 24.36 17.51 3 19.04 16 19.30 18.26 +.70 -18.3 GbXUran rs N URA 16.36 11.81 301 12.95 1274 13.05 12.57 +.37 -14.0sGlXCatholc Q CATH 36.45 30.74 4 36.41 61 36.50 35.84 +.33 +10.6 GlblScape A GSB .06 1.5 23 4.35 3.20 53 4.07 337 4.15 3.85 +.06 +14.6 Globalstar A GSAT 1.89 .40 7536 .50 19225 .54 .50 -.02 -61.8 GlobantSA N GLOB 58 66.41 34.82 255 56.47 1066 61.16 56.09 -2.70 +21.5 GlobusM rs Q GLBS 2.26 .28 838 .41 2334 .48 .34 +.03 -64.2 GlobusMed N GMED 45 57.55 28.36 1415 54.10 2896 55.20 51.68 +.85 +31.6tGlowpoint A GLOW .65 .15 153 .12 793 .21 .12 -.07 -66.4 GluMobile Q GLUU 7.80 3.02 2913 7.30 12174 7.68 7.27 -.30 +100.5 GlycoMim Q GLYC 26.05 10.25 916 14.18 2031 14.81 13.59 +.32 -15.5 GoDaddy n N GDDY 84.67 42.54 3675 80.40 11372 83.59 80.36 -3.38 +59.9 Gogo Q GOGO 14.29 3.52 2583 5.43 9929 5.78 4.83 +.46 -51.9 GolLinhs s N GOL 14.48 4.43 1209 5.66 4744 5.79 4.47 +1.12 -35.4 GolLNGLtd Q GLNG .50f 1.8 35.54 19.32 1887 28.32 8808 28.45 25.30 +3.09 -5.0 GolLNGPt Q GMLP 2.31 17.0 23.46 12.71 920 13.62 2481 13.72 12.72 +.71 -40.3 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 19 25.40 75 25.45 25.20 -.01 -2.4 GoldFLtd N GFI .02e .8 4.54 2.20 10623 2.44 30802 2.56 2.31 +.08 -43.3 GoldResrc A GORO .02 .4 64 7.33 3.52 802 5.11 2306 5.33 4.92 +.07 +16.1 GoldStdV g A GSV 2.01 1.15 2645 1.77 5384 1.82 1.51 +.27 +1.1 Goldcrp g N GG .24 2.3 15 15.55 9.89 15446 10.60 43457 11.00 10.25 +.37 -17.0 GoldBull n Q DNJR 9.46 4.40 0 7.87 17 8.30 7.11 +.25 +66.0 GoldenEnt Q GDEN 22 34.75 22.55 1074 23.30 2286 27.75 22.60 -3.20 -28.6 GoldenMin A AUMN .53 .21 148 .24 755 .27 .23 +.01 -44.4 GoldenOc rs Q GOGL .40 4.2 26 9.94 7.00 93 9.46 438 9.49 9.03 +.29 +16.1 GoldStr g A GSS 7 .92 .56 2079 .78 6012 .78 .72 +.05 -12.2 GldFld A GV 12 6.38 3.60 35 4.45 258 4.85 4.25 -.40 -9.2 GoldS pfJ N GSpJ 1.38 5.4 27.74 25.36 63 25.59 413 25.86 25.50 -.24 -3.5 GS BDC n N GSBD 1.80 8.0 13 23.10 18.78 108 22.50 610 22.60 21.98 +.59 +1.4 GS ActbtInt N GSIE 32.48 28.41 96 29.86 607 29.91 29.19 +.68 -.5 GS ActEM N GEM 39.44 31.06 63 32.87 465 32.97 31.76 +.80 -8.2 GS ActEur N GSEU .60e 33.94 29.73 6 31.17 155 31.22 30.58 +.70 -1.7 GS ActJpn N GSIY 36.02 31.09 1 33.98 7 33.98 33.04 +1.08 +1.0sGS US LgC N GSEW 46.85 40.59 7 46.90 32 47.17 46.33 +.45 +7.9 GS HYBd n N GHYB 50.32 48.01 0 48.78 12 48.79 48.69 +.03 -1.5 GS CpBd n N GIGB 50.30 47.71 24 48.00 1653 48.13 47.72 -.04 -4.4sGS ActLgC N GSLC 59.31 49.26 212 59.25 1226 59.45 58.50 +.34 +11.0 GS 0-1Yr n N GBIL 105.09 99.91 113 100.12 1802 100.12 100.06 +.06 +.1sGS Indus n N GVIP 58.76 50.14 4 58.49 33 58.95 57.48 +.56 +10.4 GS SCap n N GSSC 49.66 40.68 5 48.58 61 49.25 48.25 -.46 +12.2 GSCI37 N GSC 28.00 17.55 26.88 1 26.88 26.18 +.20 +12.1 GoldmanS N GS 3.20f 1.4 19 275.31 218.89 3760 235.34 14528 238.52 226.57 +6.10 -7.6 GoldS pfK N GSpK 1.59 5.9 29.55 26.63 23 26.79 217 26.98 26.68 -.17 -6.2 GoldS pfN N GSpN 28.34 25.95 43 26.09 442 26.23 25.98 -.17 -6.3 GoldS pfB N GSpB 1.55 5.8 27.40 25.20 13 26.57 79 26.77 26.25 +.17 +2.7 GoldS pfC N GSpC 1.02 4.4 25.27 21.52 2 23.36 61 23.63 23.36 -.13 +2.7 GoldS pfA N GSpA .96 4.2 23.97 21.25 38 22.88 217 22.95 22.59 +.16 +1.4 GoldS pfD N GSpD 1.02 4.5 23.52 21.46 61 22.63 462 22.84 22.56 +.01 +.2 GS MLPEn N GER .64 9.8 7.29 5.25 164 6.50 830 6.59 6.47 -.06 +5.7 GS MLPInc N GMZ 1.38 14.9 10.33 7.55 163 9.24 636 9.38 9.22 -.06 +3.4 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 168 18.82 527 18.85 18.59 +.18 +3.4 GoodTimes Q GTIM 5.25 2.25 41 5.05 160 5.10 4.72 +.30 +90.6 GoodrPet n A GDP 15.75 8.93 160 12.95 302 14.71 12.95 -.26 +18.7 Goodyear Q GT .56 2.3 8 36.07 20.75 5411 24.57 17159 24.85 23.41 +.93 -24.0 GoosehIn n Q GSHD 38.18 10.78 128 35.50 538 37.18 34.22 -.93 +125.4 GoPro Q GPRO 11.89 4.42 3931 6.46 18369 6.63 6.13 +.25 -14.7sGordPoin n Q GRAQ 9.90 9.70 290 9.87 754 9.90 9.85 +.02 +1.8sGordPoi un Q GPAQU 10.46 9.97 10.45 175 10.46 10.40 +.05 +4.5 Gores III un Q GRSHU 10.40 10.12 4 10.20 11 10.22 10.15 +.02 +.5sGorsHl A n Q GSHT 10.60 9.85 723 10.48 2614 10.60 10.37 +.03 +5.4sGormanR N GRC .50 1.3 33 38.07 26.53 243 38.15 462 38.26 36.69 +1.30 +22.2tGovPrpIT Q GOV 1.72 14.7 19 19.60 10.97 3114 11.70 32864 14.30 10.97 -5.19 -36.9 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 13 25.12 147 25.30 25.03 -.06 -2.8 vjGrace N GRA .96 1.3 22 77.37 58.48 630 73.96 2678 74.25 71.32 +2.34 +5.5 Graco s N GGG .53 1.1 15 49.69 39.93 1161 46.95 3661 48.33 46.79 -1.20 +3.8 GrahamCp N GHM .40f 1.4 20 28.98 17.97 49 28.10 105 28.18 26.78 +.26 +34.3 GrahamH s N GHC 5.32 .9 22 625.45 536.90 25 582.35 85 591.00 565.00 +10.75 +4.3 Graingr N GWW 5.44 1.5 25 372.06 166.46 1347 356.09 3438 359.70 345.44 +.48 +50.7 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 5 25.01 66 25.16 24.95 -.05 -7.1 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1354 27.42 5304 27.45 27.40 +.02 +2.9 GranTrra g A GTE 3.61 1.98 711 3.45 7818 3.55 3.34 -.06 +27.8 GranaMon N GRAM .25e 9.3 5.15 2.25 2 2.69 68 2.87 2.60 -.02 -5.6 GrCanyEd Q LOPE 24 123.30 82.10 411 110.61 1856 110.93 107.79 -.47 +23.5 GraniteC N GVA .52 1.1 32 68.58 40.76 631 46.20 2927 46.78 44.86 +1.00 -27.2 GranitPnt n N GPMT 1.60f 8.3 59 19.33 16.15 911 19.32 1938 19.32 18.84 +.06 +8.9 GraniteRE N GRP/U 2.30 44.24 36.24 0 42.99 14 43.94 42.99 -.90 +10.0 Gran Gld n N BAR 136.05 117.15 20 119.65 91 120.55 119.03 +.50 -8.2 GranCom n N COMB 27.39 24.54 14 25.31 121 25.34 24.61 +.65 -3.3 GranSP n N COMG 32.29 24.96 1 30.00 7 30.19 29.27 +.63 +8.3 GrphTInt n N EAF .15e .7 24.36 14.44 3208 19.98 9548 20.31 17.80 +1.95 +28.9 GraphPkg N GPK .30 2.0 15 16.74 13.09 2559 14.69 12085 14.86 14.29 +.25 -4.9 Gravity s Q GRVY 16 54.49 12.70 33 18.50 109 20.45 15.44 -1.60 -60.8sGrayTelev N GTN 14 17.80 10.70 1396 17.65 2708 17.88 16.70 +.65 +5.4 GrayTvA N GTN/A 24 16.00 9.50 3 15.85 4 15.95 15.25 +.40 +10.4 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 111 13.70 263 13.79 13.43 -.05 -.9 GrtAjx24 n N AJXA 26.37 24.54 1 25.40 9 25.66 25.40 -.27 +.1 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.00 10.4 10.87 8.76 39 9.64 171 9.77 9.30 +.18 -2.0 GrElm22 n Q GECCL 1.63 6.4 26.97 24.75 25.62 9 25.66 25.50 +.10 +.7 GrElm25 n Q GECCM 1.69 6.8 25.58 24.10 5 24.99 28 25.24 24.75 -.15 +2.1 GrElm hn Q GEC 4.40 2.88 34 3.30 281 3.30 3.00 +.15 -18.5 GrLkDrge Q GLDD 5.95 4.15 337 5.95 674 5.95 5.65 +.10 +10.2 GtPanSilv g A GPL 1.45 .78 1300 1.01 2956 1.01 .82 +.18 -21.7 GrtSoBc Q GSBC 1.28f 2.2 16 61.65 48.10 51 57.70 125 59.45 56.55 +.55 +11.7 GrtWstBcp N GWB 1.00 2.3 17 46.03 36.22 562 43.68 1523 44.60 42.50 +.62 +9.7 GreenBncp Q GNBC .40 1.7 18 25.15 19.55 758 23.40 1399 24.00 22.80 -.05 +15.3 GreenBrick Q GRBK 13 12.50 8.90 249 9.85 618 10.10 9.49 -.15 -12.8 GreenDot N GDOT 41 91.51 47.29 502 87.25 2383 90.77 85.39 -3.68 +44.8 GreenPlns Q GPRE .48 2.8 87 21.90 15.25 882 17.40 3050 17.85 16.40 -.25 +3.3tGrnP LP n Q GPP 1.90 13.0 8 20.39 14.40 45 14.60 426 15.65 14.40 -1.20 -21.9 Greensky n Q GSKY 27.02 14.49 2336 20.23 5272 20.65 19.17 +.40 -13.4 GreenTrH n N GHG 25.10 10.27 142 13.01 1003 13.66 11.06 +1.92 +.5 GreenbCos N GBX .92f 1.5 13 60.90 42.45 1074 60.30 2857 60.55 58.40 +1.80 +13.1 GrCB NY s Q GCBC .40f 1.2 26 38.00 28.30 14 33.75 22 34.50 32.47 -.35 +3.5 Greenhill N GHL .20 .7 33.45 14.05 1371 27.75 2549 27.95 26.25 +.70 +42.3 GreenlAc rt Q GLACR .69 .31 .39 15 .40 .36 +.01 +8.3 GreenlAc un Q GLACU 11.17 10.08 10.30 7 10.30 10.15 +.07 +1.7 GreenlAc n Q GLAC 9.70 9.63 106 9.70 377 9.70 9.67 +.03 +.4 Greenlight Q GLRE 23.00 11.25 443 12.65 1418 12.85 12.00 +.45 -37.1tGreenpro n Q GRNQ 22.70 2.53 4 2.80 31 4.09 2.53 -.48 -87.3 Greif A N GEF 1.76f 3.0 17 65.60 47.97 379 58.55 922 59.00 56.45 +1.26 -3.4 Greif B N GEF/B 2.64e 4.2 14 71.95 52.50 129 63.30 202 63.80 59.00 +4.40 -8.7 GrdsmHld n Q GSUM 13.99 3.68 48 5.89 191 6.05 5.73 -.11 -35.6 Griffin Q GRIF .40f 1.0 46.50 33.95 5 39.14 58 41.47 38.00 +1.52 +6.6 Griffon N GFF .28f 1.6 18 24.50 16.80 809 17.05 1326 18.20 16.95 -1.15 -16.2 GrifolsSA s Q GRFS .46e 2.2 25.18 19.85 614 21.13 3405 21.48 20.07 +1.06 -7.8tGrinrdSh n Q GRIN 20.50 7.22 11 7.30 28 8.26 7.10 -.70 -57.1 Group1 N GPI 1.00 1.4 10 84.47 59.72 854 70.90 2438 75.49 70.67 -4.27 -.1 Groupon Q GRPN 5.99 3.72 13459 3.90 37307 4.03 3.87 -.10 -23.5 GrubHub N GRUB 149.35 49.60 1857 135.75 6881 145.68 134.36 -10.36 +89.1 GAeroPac N PAC 3.21e 2.0 111.60 82.19 199 105.12 428 107.50 103.78 -.87 +2.3sGpAeroCN Q OMAB 1.71e 3.1 22 56.88 37.45 62 55.00 439 56.88 53.02 +1.00 +32.6 GpoASur N ASR 3.31e 212.70 152.41 51 203.89 158 207.83 200.28 +.84 +11.7 GpoAvalAc N AVAL .40 5.3 9.51 7.40 310 7.52 778 7.88 7.48 -.36 -11.5 GrpoFin Q GGAL .36e 1.2 73.45 18.30 2505 29.76 13053 30.10 21.50 +8.36 -54.8 GpoSimec A SIM 11.64 8.20 1 8.95 11 8.99 8.41 +.35 -4.3 GpSuprvi n N SUPV 33.85 4.91 2705 9.34 13943 9.81 6.93 +2.40 -68.1 GpTelevisa N TV 25.31 14.20 1777 18.52 6150 19.07 18.34 -.02 -.8 GuangRy N GSH .63e 2.7 37.43 20.59 18 22.55 60 22.67 20.62 +1.49 -32.5 GuarntyBc Q GBNK .65 2.2 19 35.20 25.70 335 30.20 820 30.90 29.20 +.50 +9.2 GuarBcs n Q GNTY .60f 1.9 20 37.36 28.00 193 31.50 367 33.74 31.35 -1.62 +2.8sGuarFBc Q GFED .48 1.9 37 25.00 20.41 31 25.64 46 25.64 23.26 +1.09 +14.8 Guess N GES .90 4.0 26.95 14.17 1199 22.63 3909 23.25 21.70 +.28 +34.1 GuggBAB N GBAB 1.66 7.7 23.12 20.97 33 21.42 133 21.82 21.41 -.32 -5.8 Gug 27Cp n N BSCR 20.12 19.11 19.23 -3.8 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 9 21.90 122 22.48 21.81 -.46 -.1 GugEnhEq N GPM .96 10.8 9.42 7.72 85 8.89 625 8.90 8.70 +.11 -.1 GugSolar N TAN .83e 3.1 26.95 21.05 26.55 +5.7 GugGTimb N CUT .52e 1.6 33.90 29.88 32.72 +2.9 GugInsidr N NFO .90e 1.4 65.75 58.22 63.14 +1.9 GugBlt23CB N BSCN .65 3.2 21.16 20.20 20.32 -2.4 GugSpinOff N CSD .70e 1.3 56.40 49.52 53.08 +1.9 GugStrOp N GOF 2.19 10.3 22.39 18.80 161 21.28 1092 21.94 21.21 -.63 -1.4sGuidewire N GWRE 107.79 70.06 2314 98.70 6785 107.79 98.53 -8.61 +32.9 GulfIsland Q GIFI .04 .4 13.95 6.90 86 9.45 199 9.90 9.30 -.50 -29.6 GulfRes Q GURE 2 1.93 1.05 5 1.09 69 1.13 1.05 -.02 -25.9 GlfmrkOf n A GLF 39.00 17.80 41 34.42 122 36.74 31.77 -1.98 +20.8 GulfportE Q GPOR 6 15.08 8.11 5261 11.76 15508 11.83 10.62 +1.04 -7.8 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.51 4 21.03 20.30 -.59 +2.1H -:H&E Eqp Q HEES 1.10 3.0 12 44.24 25.70 342 37.00 1178 37.13 34.28 +1.92 -9.0 HCA Hldg N HCA .35p 20 138.18 71.18 3715 133.37 10360 134.51 131.62 -.26 +51.8 HCI Grp N HCI 1.50 3.5 44.25 28.70 146 42.85 338 43.39 40.37 +2.19 +43.3 HCP Inc N HCP 1.48 5.6 15 29.64 21.48 4656 26.39 13392 26.77 25.83 +.09 +1.2 HD Supply Q HDS 12 46.29 32.45 2349 42.54 11672 42.78 41.58 -.17 +6.3 HDFC Bk N HDB .37e .4 112.10 89.07 1043 93.69 4893 95.47 92.57 -3.32 -7.8 HECO pfU N HEpU 1.62 6.1 27.99 25.05 1 26.77 4 26.90 26.44 +.40 +1.2 HF Foods n Q HFFG 15.70 9.75 92 14.67 331 14.80 13.95 +.07 +48.8 HFF Inc N HF 1.80e 19 51.74 32.99 517 44.12 1193 46.05 43.54 -1.81 -9.3 HL Acqui n Q HCCH 10.47 9.51 9.54 336 9.58 9.54 -.04 -.1 HMG A HMG 16.33 8.94 1 14.14 17 15.60 14.14 -.31 +13.2 HMN Fn Q HMNF 19 21.90 17.75 3 20.75 8 20.75 20.50 +.20 +8.6 HMS Hldgs Q HMSY 80 33.85 11.01 998 31.99 2575 33.76 31.75 -1.77 +88.7 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 495 44.18 1125 44.61 41.43 +1.12 +14.5sHP Inc N HPQ .56f 2.2 9 25.78 19.31 21864 25.83 54706 26.14 24.96 +.79 +22.9 HSBC N HSBC 1.50e 3.3 55.89 42.46 887 44.92 5358 45.06 43.27 +1.37 -13.0 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 22 25.64 463 25.72 25.60 -.05 -.7 HTG Mol h Q HTGM 5.83 1.65 363 4.37 2751 4.67 3.91 +.37 +115.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.50 16 15.50 15.02 +.44 +1.9 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 9 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 63

HabitRest Q HABT 94 18.30 8.10 381 15.95 1313 16.55 15.75 -.10 +67.0 HackettGp Q HCKT .34f 1.7 19 20.59 14.52 294 20.39 544 20.50 19.54 +.54 +29.8 Haemonet N HAE 114.77 41.54 780 111.57 2616 114.66 106.11 -2.88 +92.1 Hailiang n Q HLG 88.92 17.11 21 67.87 106 68.13 63.67 -.11 +50.2 HainCels lf Q HAIN 44.37 25.41 4624 26.26 12007 27.65 25.82 -1.43 -38.1 HalconRs n N HK 9.07 3.56 5524 4.58 19805 4.85 4.45 -.22 -39.5 HalladorE Q HNRG .16 2.7 7 7.98 4.79 119 5.98 314 6.15 5.77 +.14 -1.8 Hallibrtn N HAL .72 1.8 57.86 35.75 12092 40.71 42613 40.81 38.66 +2.08 -16.7 HallmkFn Q HALL 11.83 8.62 78 10.95 152 11.00 10.40 +.29 +5.0 Halozyme Q HALO 34 21.48 16.06 2553 17.53 5526 17.65 16.52 +.39 -13.5 HamiltnBc Q HBK 16.20 13.50 3 14.40 4 14.75 14.40 +.05 -6.5 HamBchBr N HBB .34 1.4 41.00 20.97 54 24.05 162 24.86 22.99 +.44 -6.4 HamilLa n Q HLNE .85 1.8 48 54.59 23.21 410 47.45 1551 47.76 46.02 +.93 +34.1 HancJaf n Q HJLI 5.64 1.95 130 2.64 464 2.72 2.22 +.40 -49.6 HancFinOp N BTO 1.48 3.9 41.00 33.45 47 37.91 230 38.61 36.90 +.56 -3.6 HanJS N JHS .87e 6.5 15.12 12.97 10 13.35 81 13.50 13.29 -.04 -10.1 HanJI N JHI 1.45e 9.0 18.46 15.85 14 16.10 78 16.29 16.04 -.08 -8.0 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 71 16.26 325 16.26 16.05 +.07 -5.1 HanPfEq N HPI 1.68 7.6 22.85 19.73 39 22.01 223 22.30 21.76 -.31 +2.8 HanPfd2 N HPF 1.68 7.8 21.94 19.39 24 21.49 164 21.60 21.31 -.06 HanPfd3 N HPS 1.47 7.9 19.19 16.80 18 18.64 231 18.95 18.46 -.30 -.6 HanTxAdv N HTD 1.45 6.2 26.04 21.00 36 23.27 278 23.40 23.12 -.08 -5.6 HancWhit Q HWC .96 1.9 17 56.40 43.85 2361 49.95 4950 50.95 48.95 -.20 +.9 HancWht 45 Q HWCPL 1.49 5.9 26.67 25.00 6 25.30 42 25.85 25.12 -.38 -3.0 Hanesbds s N HBI .60 3.2 10 25.36 16.38 5233 18.70 21457 18.83 17.71 +1.01 -10.6 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 391 25.70 938 26.40 25.40 -.65 -15.3 HannArms N HASI 1.32 6.1 34 25.28 17.33 794 21.70 1931 21.74 21.27 +.42 -9.8 HanoverIns N THG 2.16 1.8 64 131.44 94.67 450 118.21 1652 118.64 114.02 +2.82 +9.4 HanovIns53 N THGA 1.59 6.3 25.86 25.02 7 25.18 42 25.29 25.18 -.08 -.6 Hanwha rs Q HQCL 22 9.25 5.40 26 8.70 215 8.85 8.45 +.25 +23.9 HarbrOne n Q HONE 64 20.19 17.25 112 19.78 211 19.78 19.07 +.29 +3.2 HarleyD N HOG 1.48 3.3 15 56.50 39.34 3752 45.35 11803 45.88 43.87 +1.45 -10.9 Harmonic Q HLIT 5.65 2.80 1316 5.40 2197 5.60 5.05 +.08 +28.6 HarmonyG N HMY .05 2.53 1.43 6430 1.87 23843 1.92 1.78 +.10 HarrisCorp N HRS 2.74f 1.7 29 170.54 126.97 963 164.28 3611 168.70 160.96 -.44 +16.0sHarsco N HSC .20m .7 73 30.05 15.55 1344 28.55 3088 30.05 27.95 -1.00 +53.1 HarteHk rs N HHS 12.16 6.76 3 7.12 25 7.46 7.01 -.47 Hrt TotR n N HTRB 40.25 38.76 38.99 0 -2.7tHrtMuOp n N HMOP 42.46 39.49 0 39.41 5 39.58 39.41 -.17 -1.9 HartfFn42 N HGH 1.97 6.9 31.34 28.21 64 28.45 305 28.53 28.30 +.05 -2.8 HartfdFn N HIG 1.20f 2.4 17 59.20 48.79 4032 50.92 12401 51.31 49.63 +1.08 -9.5 HartGImp n Q HFGIC 100.11 99.99 100.10 HrvrdBio Q HBIO 6.70 2.95 424 5.20 1177 5.55 5.00 -.40 +57.6 HarvCapCr Q HCAP 1.14a 10.3 8 13.92 9.90 17 11.02 83 11.35 10.90 -.23 +.5 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 3 25.46 16 25.46 25.12 +.11 sHasbro Q HAS 2.52 2.3 66 109.60 79.00 1870 107.46 7866 109.60 105.28 +1.87 +18.2 Haverty N HVT .72 3.3 23 27.23 17.70 171 21.95 495 22.75 21.70 -.70 -3.1 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.24 1 22.24 22.15 +.04 -4.7 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 802 35.30 2525 35.82 34.78 -.11 -2.4 HawHold Q HA .48 1.2 6 44.25 32.40 654 40.15 2323 41.10 38.85 +1.40 +.8 Hawkins Q HWKN .88 2.1 21 42.85 30.55 80 41.90 169 42.25 40.58 +.45 +19.0sHawthornB Q HWBK .40 1.7 18 24.80 18.37 11 23.20 48 24.80 23.20 -.40 +16.3 HaymkAc n Q HYAC 9.85 9.50 9.82 1 9.82 9.82 +.04 +2.7 HaymkA wt Q HYACW 1.00 .77 .77 -3.8 HaymkA un Q HYACU 10.43 9.88 0 10.34 50 10.34 10.32 -.06 +4.4 HaynesIntl Q HAYN .88 2.5 45.14 30.50 214 35.47 505 36.00 34.31 +.13 +10.7 Hc2 Hldgs N HCHC 1.29 7.79 4.78 294 5.93 683 6.10 5.77 -.10 -.3 HlthCSvc Q HCSG .78f 1.8 56.20 35.04 1612 43.63 5284 44.89 42.16 +1.05 -17.2sHlthInsInn Q HIIQ 43 57.03 12.65 1126 57.40 2061 59.58 51.60 +4.45 +130.1 HlthcrRlty N HR 1.20 4.1 47 34.07 26.09 1037 29.52 3458 30.15 29.21 -.39 -8.1 HlthcreTr N HTA 1.22 4.6 51 31.69 24.06 1523 26.76 8202 27.61 26.53 -.59 -10.9 HealthEqty Q HQY 94 99.99 42.92 1201 92.46 3924 94.25 90.82 -2.24 +98.2 HlthStrm Q HSTM 1.00e 72 31.86 21.15 242 30.20 643 31.49 29.99 -1.23 +30.4 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 910 19.98 1948 20.77 19.87 -.78 -14.4 HeartFn Q HTLF .56f .9 20 61.95 44.18 534 61.05 1311 61.95 60.20 +.50 +13.8 HeatBio rs Q HTBX 7.89 1.09 128 1.96 472 1.96 1.84 +.10 -48.8 HebronTc n Q HEBT 3.75 1.25 1 1.56 12 1.56 1.31 +.19 -40.7 HeclaM N HL .01e .3 5.42 2.59 17180 2.98 48513 3.12 2.85 +.15 -24.9 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.74 0 54.74 54.74 +1.22 +3.3 Heico s N HEI .13 97.32 67.28 645 91.21 1983 93.51 90.10 -2.40 Heico A s N HEI/A 57 79.00 57.52 418 74.30 919 77.05 73.45 -2.75 HeidrkStr Q HSII .52 1.5 45.29 18.55 206 35.45 662 37.80 34.40 -1.70 +44.4sHelenTroy Q HELE 17 131.65 81.10 351 130.50 1354 132.50 120.37 +5.65 +35.4tHeliosM rs Q HMNY 9714.50 .01 35306 .01 494404 .02 .01 -.01 -100.0 Helius Med n Q HSDT 13.20 7.47 86 9.76 168 10.55 9.60 -.06 +25.0 HelixEn N HLX 5 10.42 5.44 2473 9.74 8192 9.96 9.00 +.73 +29.2 HelmPayne N HP 2.80f 4.2 75.02 48.88 1760 67.28 5504 67.86 64.73 +1.97 +4.1sHemisMda Q HMTV 14.20 10.50 112 13.75 228 14.20 13.65 -.20 +19.0 Hemisphrx rs A HEB .65 .15 200 .24 1279 .26 .21 +.01 -30.6 HennesAd s Q HNNA .40 2.8 7 20.00 12.95 12 14.40 47 15.27 13.80 +.42 -12.9 HennCap n A HCAC 11.00 9.75 31 10.15 37 10.23 10.11 -.00 +3.5 HennCap un A HCAC/U 11.61 10.07 11.11 1 11.11 11.11 -.50 +7.1sHSchein s Q HSIC 32 86.01 62.56 1614 85.67 5495 86.60 83.16 +2.28 +22.6 Herbalif s N HLF 24 60.41 32.13 1770 54.98 6124 55.90 54.00 -.64 HercHld n N HRI 72.99 44.85 394 51.57 1183 52.94 50.23 -.23 -17.6 HercTGC N HTGC 1.24 9.3 11 13.97 11.55 373 13.29 1791 13.30 13.07 +.13 +1.3 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 3 25.25 24 25.29 25.21 -.01 -1.4 HrtgeCo Q HTBK .44 2.9 18 18.10 13.46 1270 15.36 1971 15.57 14.95 +.18 +.3 HrtgeFn Q HFWA .60 1.6 26 37.40 27.05 1521 37.00 2637 37.35 36.26 -.10 +20.1 HeritageIns N HRTG .24 1.5 19.15 11.50 188 15.69 1050 15.81 15.30 +.12 -12.9 HeritCryst Q HCCI 30 25.20 17.10 71 20.60 383 21.70 20.50 -1.05 -5.3 HernTher h Q HRTX 42.90 14.40 2608 31.40 7051 35.10 31.35 -3.25 +73.5 Hersha pfC N HTpC 1.72 6.9 25.79 23.82 1 24.76 10 25.07 24.65 +.08 -1.5 Hersha rs N HT 1.12 4.9 30 24.16 16.60 663 22.87 1697 23.21 22.51 -.24 +31.4 Hersha pfD N HTpD 1.63 6.9 25.94 22.61 4 23.70 54 24.07 23.52 -.21 -3.9 Hersha pfE N HTpE 25.79 22.66 9 23.57 24 23.95 23.50 -.36 -4.7 Hershey N HSY 2.89f 2.8 23 115.82 89.10 1371 103.90 6006 105.90 101.60 -2.07 -8.5 HertzGl N HTZ 27.27 13.40 3557 18.23 13025 19.65 17.80 -.50 -17.5 HerzfldCrb Q CUBA .12e 7.54 6.36 6 6.60 114 6.60 6.40 +.15 -7.7 HeskaCorp Q HSKA 78 112.25 56.59 122 111.03 290 112.18 108.50 -.62 +38.4 Hess N HES 1.00 1.4 71.14 40.26 4873 70.51 29377 70.82 66.30 +4.50 +48.5 Hess pfA N HESpA 79.62 50.17 77 78.43 795 78.64 73.06 +4.64 +35.5 HessMidP n N HESM 1.38f 6.0 22 24.51 18.32 46 22.88 303 23.80 22.29 +.54 +15.5 HP Ent n N HPE .45e 2.6 14 19.48 12.82 26690 17.02 58952 17.27 16.23 +.44 +18.5 Hexcel N HXL .60f .9 24 73.42 54.93 950 68.26 2564 68.36 66.43 +1.01 +10.4 Hexindai n Q HX .40p 17.00 7.00 115 8.31 527 8.42 7.49 +.75 -24.8 Hi-Crush N HCLP 1.67e 13.3 14 16.65 8.60 2426 12.55 7811 12.70 12.00 +.05 +17.3 Hibbett Q HIBB 11 29.60 12.60 1210 19.90 3328 21.50 19.53 -.45 -2.5 HighPtRs N HPR 7.60 3.55 2949 5.18 9964 5.53 5.03 +.13 +1.0 HighlFlR n N HFRO 16.60 15.00 68 15.46 473 15.70 15.36 -.23 -.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 86 18.21 496 18.21 18.18 +.03 +.1 HighpwrInt Q HPJ 3 5.90 2.50 5 2.60 45 2.70 2.55 -.10 -29.7 HghwyH Q HIHO .40e 9.4 6.55 3.30 24 4.25 136 4.40 3.80 +.32 +1.2 HighwdPrp N HIW 1.85 3.9 25 53.34 41.34 1096 48.01 2963 48.63 47.14 +.01 -5.7 Hill-Rom N HRC .80 .9 24 98.96 71.91 608 91.33 2290 96.34 91.07 -4.34 +8.4sHillenInc N HI .83 1.6 25 53.00 36.80 933 52.15 1632 53.25 51.95 -.35 +16.7 HillmCT pf A HLMp 2.90 9.5 36.78 26.41 0 30.37 12 30.47 30.06 +.39 -11.6tHilltopH N HTH .28 1.3 11 28.32 20.01 908 21.06 2343 21.14 20.01 +.66 -16.9 HilGrVa n N HGV 47.75 30.75 1208 33.24 3803 33.44 32.18 +.61 -20.8 Hilton N HLT .60 .7 41 88.11 66.21 6735 80.96 18879 82.00 78.95 +.90 +1.4 HimaxTch Q HIMX .10e 1.7 41 13.95 5.70 2607 5.97 6915 6.32 5.94 -.17 -42.7 HingmSv Q HIFS 1.40f .6 19 242.00 179.97 4 217.93 10 219.51 216.50 -.90 +5.3 Histogenics Q HSGX 3.35 .51 1501 .60 5048 .64 .53 +.07 -70.6 HoeghLP N HMLP 1.76f 9.5 11 19.85 15.33 334 18.50 906 18.80 18.00 +.05 -.8 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 22 25.87 69 26.05 25.62 -.13 -3.9 HollyEngy N HEP 2.64f 8.1 15 36.02 26.09 494 32.55 1932 33.40 30.64 +1.87 +.2 HollyFront N HFC 1.32 2.0 16 83.28 32.46 5066 66.88 17026 70.64 64.08 -3.51 +30.6 Hollysys Q HOLI .12e .6 10 28.35 16.00 397 20.96 1167 21.06 20.22 +.45 -5.9 Hologic Q HOLX 45.09 35.10 1915 41.24 11905 41.67 39.35 +1.60 -3.5 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 35 44.35 79 44.50 41.46 +.93 +2.6 HomeBcs s Q HOMB .48f 2.1 22 25.89 20.82 3062 23.36 5649 23.68 22.46 +.38 +.5 HomeDp N HD 4.12 1.9 28 215.43 157.16 9739 212.39 25886 212.67 208.16 +3.32 +12.1sHmFdB LA Q HFBL .56f 1.5 23 36.75 26.35 5 37.30 20 37.30 32.50 +4.30 +32.6 HomeStreet Q HMST 26 32.60 24.50 156 28.55 403 29.30 27.80 -.30 -1.4sHometBk n Q HMTA .16 1.2 16.50 10.80 49 13.89 111 16.50 13.89 -1.86 +24.3 HomeTrBc Q HTBI 29 30.00 24.20 74 29.80 190 29.90 28.76 +.60 +15.7 HomolMd n Q FIXX 24.40 15.07 202 21.57 505 22.00 19.58 +1.06 +15.6 Honda N HMC .84e 2.7 37.29 28.00 436 30.87 2486 30.94 28.95 +1.97 -9.4sHonwllIntl N HON 2.98 1.8 78 166.89 137.18 3141 167.34 12299 167.63 164.45 +2.23 +9.1tHookerFu Q HOFT .56 1.6 13 52.75 35.05 145 35.20 423 40.85 34.76 -5.05 -17.1 HopeBcp Q HOPE .56f 3.3 15 19.86 15.97 3187 16.78 7578 17.16 16.49 -.10 -8.1sHopFedBc Q HFBC .28f 1.5 24 18.00 13.63 2 18.10 6 18.10 17.25 +.10 +28.4 HorMan N HMN 1.14 2.4 28 47.65 37.35 280 46.60 601 46.85 45.60 -.25 +5.7 HorizBcp s Q HBNC .40 2.0 18 22.13 17.07 301 20.00 630 20.05 17.90 +.26 +7.9 HorizGbl n N HZN 18.24 5.13 182 7.70 1019 8.50 7.70 -.40 -45.1 HorizPhm Q HZNP 21.25 11.17 2234 18.82 6705 20.37 18.51 -1.52 +28.9 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 41 11.28 415 11.63 10.95 -.38 +.5 HorizFn22 n N HTFA 26.00 25.26 25.60 11 25.60 25.44 +.10 +.8 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 210 25.15 1045 25.33 25.05 -.09 +2.5 HorzDAX Q DAX .60m 2.1 34.00 27.46 0 29.12 10 29.12 28.13 +.94 -7.8sHorzSPCvC N HSPX 2.52e 3.6 53.32 46.37 8 52.84 85 53.32 52.50 +.14 +5.0 HorGKWld N KLDW 35.73 31.56 6 35.03 28 35.12 34.49 +.47 +4.6 Horz Saba n N CEFS 23.00 19.87 3 20.11 51 20.17 19.92 -.03 -6.0sHrzProSp n N FANZ 23.73 20.68 0 23.77 3 23.77 23.47 +.21 +6.7 Hormel s N HRL .75 1.9 22 42.29 29.75 2896 40.01 14995 41.50 39.39 -1.89 +9.9 Hornbeck N HOS 5.35 2.68 247 4.67 780 4.72 4.21 +.37 +50.2 Hortonwks Q HDP 26.22 15.50 1807 22.58 6692 25.30 22.51 -2.92 +12.3 HospPT Q HPT 2.12 7.4 11 31.27 23.83 1144 28.83 3444 29.07 28.42 -.17 -3.4 HostHotls N HST 1.00a 4.7 52 22.47 17.93 10060 21.12 49482 21.62 20.94 -.45 +6.4 HostessBr n Q TWNK 21 15.40 11.00 1742 11.68 5135 12.29 11.65 -.56 -21.1 HoughMH Q HMHC 12.25 5.10 1133 7.75 3882 7.80 6.80 +.95 -16.7 HoulihnL n N HLI 1.08 2.3 18 53.20 36.44 641 46.57 1319 47.45 45.96 -.82 +2.5 HstnAEn A HUSA .56 .21 95 .22 1347 .24 .22 -.00 -32.7 HoustWC Q HWCC .12m 1.5 9.32 4.70 46 8.10 112 8.15 7.75 +.05 +12.5 HovnEn pf A Q HOVNP 8.47 4.50 5 5.00 8 5.49 4.65 -.09 -33.3 HovnanE N HOV 3.41 1.51 1039 1.68 4670 1.73 1.65 -.02 -49.9 HowardBcp Q HBMD 29 24.20 15.70 157 18.00 340 19.50 17.50 -.50 -18.2 HHughes N HHC 32 142.36 114.67 241 126.70 1114 127.87 124.42 -.03 -3.5 HuanPwr N HNP 2.45e 9.3 31.03 23.64 28 26.27 144 26.60 25.25 +.64 +5.1 HuazhuGr Q HTHT 26 49.60 25.67 2201 31.62 9249 32.31 27.02 +3.65 -12.4 HubGroup Q HUBG 27 56.60 37.90 389 47.25 1254 48.50 46.90 -1.05 -1.4 Hubbell N HUBB 3.08 2.3 24 149.03 100.55 722 136.74 2446 137.67 133.10 +2.34 +1.0 HubSpot N HUBS 162.20 71.76 659 145.35 2438 160.00 144.60 -15.00 +64.4 HudBayM g N HBM .02 7 10.25 4.13 738 5.15 3090 5.38 4.50 +.60 -41.5 HudsonGbl Q HSON .20 11.6 2.44 1.29 27 1.72 97 1.72 1.56 +.12 -23.6 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 1141 32.20 4076 32.55 31.36 +.15 -6.0tHudsonTc Q HDSN 3 9.80 1.22 310 1.34 2209 1.47 1.22 -.05 -77.9 Humana N HUM 2.00 .6 28 339.88 231.90 827 337.76 2735 338.96 332.18 +.52 +36.2 HuntCoFn N HCFT .08e 2.2 5 4.70 2.55 93 3.67 357 3.67 3.55 +.05 -8.3 HuntJB Q JBHT .96 .8 17 131.74 100.25 1852 119.00 5017 124.81 117.11 -5.56 +3.5 HuntMar un Q HUNTU 10.90 9.85 10.04 1 10.11 10.02 -.07 +1.7 HunterMar Q HUNT 9.95 9.68 0 9.93 12 9.95 9.86 +.08 +1.7 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.77 11436 15.95 58521 16.06 15.48 +.29 +9.5 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 37 26.12 112 26.22 26.05 -.15 -7.2 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 3 25.45 15 25.79 25.45 -.15 -2.2 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 25 40.96 136 41.06 40.52 +.16 +6.8 HuntgtnEco N HECO .47e .2 44.87 39.67 4 44.34 41 44.36 44.08 +6.4 Str 7handl n Q HNDL 25.98 23.65 5 24.07 116 24.10 24.00 -.03 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 741 255.71 2338 259.34 246.93 +2.81 +8.5 Huntsmn N HUN .65 2.2 10 36.09 26.59 1898 28.93 10851 29.60 28.05 +.62 -13.1 Hurco Q HURC .44 1.0 16 50.50 37.95 30 45.70 91 45.85 44.65 -.05 +8.6 HuronCon Q HURN 50.40 32.05 221 49.75 705 50.35 47.98 +1.55 +23.0 HutChMd n Q HCM 42.25 25.10 117 28.57 570 29.16 27.87 +.32 -27.5 HuttigBld Q HBP 7.75 3.50 212 5.01 770 5.75 4.78 +.17 -24.7 Huya n N HUYA 50.82 15.25 1337 25.00 5830 26.72 24.91 -1.38 +55.7 Hyatt N H .60 .8 37 84.89 60.08 603 77.93 2738 78.94 76.25 +.64 +6.0 Hydrognc Q HYGS 12.00 4.95 165 7.50 510 7.70 5.75 +1.65 -32.4 HyreCar n Q HYRE 6.50 2.29 194 2.85 842 3.43 2.65 +.01 -44.1 HysterYale N HY 1.24f 1.9 17 93.90 56.40 61 66.48 206 67.94 64.60 +1.17 -21.9I -:I-AMCap n Q IAM 11.94 9.75 30 10.15 65 10.20 10.10 +.02 +2.8 I-AMCap wt Q IAMXW .35 .21 .26 -21.2 I-AMCap rt Q IAMXR .80 .21 .45 50 .47 .42 +.00 +50.7si3 Vert n Q IIIV 23.99 13.79 1038 22.36 2000 23.99 21.15 -.37 +21.9 IAC Inter Q IAC 1.36 .6 46 223.54 113.01 1165 210.49 4369 222.08 209.80 -9.26 +72.1 IAMGld g N IAG 1.52f 39.0 6.73 3.57 9830 3.90 26695 4.06 3.66 +.27 -33.1 ICAD Q ICAD 4.89 2.80 105 2.99 261 3.00 2.80 +.07 -13.1 ICC Hld n Q ICCH 71 18.00 14.54 1 15.01 2 15.18 15.01 -.04 -7.7 ICF Intl Q ICFI .56 .8 23 82.25 48.80 192 73.95 514 81.22 73.01 -7.20 +40.9 ICICI Bk N IBN .16e 1.8 11.26 7.61 18199 8.76 47983 9.17 8.71 -.50 -10.0 ICU Med Q ICUI 321.70 180.00 471 265.50 1414 285.90 263.26 -17.35 +22.9tIClickInt n Q ICLK 11.40 4.11 117 4.31 613 4.91 4.11 -.59 -52.4 ID Syst Q IDSY 8.05 5.37 46 6.65 170 6.65 6.01 +.60 -4.2 IdexxLab s Q IDXX 72 256.22 146.09 666 241.13 2917 248.86 239.26 -6.81 +54.2 IDT Cp N IDT 1.00f 19.0 16.48 4.82 317 5.26 713 5.53 5.08 -.13 -50.4 IEC Elec A IEC 6.80 3.42 15 5.47 97 5.50 5.11 +.09 +32.8 IES Hldgs Q IESC 23 20.25 14.90 34 19.45 78 20.00 19.10 -.10 +12.8 IF Bancp Q IROQ .25 1.1 28 25.04 19.10 4 23.73 10 24.95 23.73 -.70 +20.7 IFresh n Q IFMK 18.00 1.69 61 2.97 195 3.52 2.91 -.16 -77.1 IHS Mark Q INFO 32 55.99 42.40 2709 55.21 8168 55.47 54.19 +.07 +22.3 II-VI Q IIVI 32 53.08 36.60 1157 48.05 2877 49.05 45.50 +.40 +2.3 IMV Inc n Q IMV 7.21 4.50 4 5.16 18 5.70 5.16 -.44 -25.0 ING N ING .14e 1.0 20.58 12.56 1747 13.67 12147 13.72 12.88 +.81 -25.9 ING 6.125 N ISG 1.53 5.9 26.34 25.20 241 25.76 571 25.89 25.63 +.17 +.9 ING 6.375 N ISF 1.59 6.2 26.40 25.44 55 25.57 344 25.68 25.50 -.05 -.5 INTLFCStn Q INTL 16 57.00 35.17 559 48.47 1028 55.06 48.34 -6.60 +14.0 ION Geo rs N IO 32.45 7.55 254 14.50 662 15.85 14.20 -.50 -26.6 IPG Photon Q IPGP 27 264.11 153.37 1386 169.34 3428 172.49 155.77 +9.93 -20.9 iPass rs Q IPAS 8.87 1.76 73 1.95 689 2.16 1.94 -.06 -62.5 iPicEnt n Q IPIC 17.00 5.91 38 6.57 373 10.45 6.05 +.07 -56.6 IQ M Intr n N MMIT 25.10 24.63 24.63 -1.8 IQ M Ins n N MMIN 29.89 24.66 24.71 0 24.71 24.71 -.10 -2.1 IQ HdgMult N QAI 33.13 29.76 386 30.76 986 30.81 30.55 +.13 +1.1 IQ Hedge N MCRO 27.20 25.64 0 26.27 3 26.27 26.06 +.18 -1.1 IQ HdgLgS N QLS 24.53 21.17 22.17 1 22.18 22.17 -.03 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 13 26.50 2777 26.69 26.18 +.21 +4.8 IQ Ch SC n N CSML 29.96 25.40 30 28.83 108 29.03 28.67 -.20 +2.8 IQ HdgEv N QED 22.00 20.76 21.61 4 21.61 21.55 +.01 +3.4 IQ HiYlVl n N HYLV 25.56 19.57 2 24.28 21 24.37 24.28 -.01 -3.4 IQ CorePl n N AGGP 20.19 18.45 12 19.10 133 19.33 19.04 -.02 -4.3 IQ CoreBd n N AGGE 19.81 18.22 3 18.50 25 18.52 18.47 -.03 -5.5 IQ GTAA N QGTA 25.44 23.26 0 24.31 1 24.35 24.31 +.18 -.4 IQ 50HJpn N HFXJ 23.96 20.69 0 22.38 0 22.38 22.12 +1.25 -.8 IQ 50HgEur N HFXE 21.45 19.14 1 19.83 7 19.89 19.41 +.40 -2.5 IQ 50HIntl N HFXI 22.80 20.34 25 21.13 334 21.31 20.68 +.35 -2.4 IQ RealRtn N CPI 28.21 27.17 3 28.07 15 28.15 27.92 +.07 +2.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 4 26.16 22 26.76 26.07 -.56 -.6 IQMrgArb N MNA 31.92 30.25 41 31.73 196 31.84 31.65 +.01 +2.2 IQ AgriSC N CROP .41e 1.3 35.99 31.00 2 31.93 19 32.03 31.11 +.70 -8.6 IQ GlbRes N GRES .10e .4 29.30 26.24 16 27.53 120 27.59 26.86 +.69 -3.6 IQIYI n Q IQ 46.23 15.30 12576 26.25 52940 28.49 26.05 -2.31 +68.8 IQVIA Hldg N IQV 15 128.40 91.57 2623 127.58 7737 128.37 124.64 +.99 +30.3 IRSA N IRS 32.97 13.77 54 17.14 248 17.47 15.57 +1.12 -42.1 IRSA Prop Q IRCP 1.86e 7.2 64.68 24.00 25 26.00 62 26.51 24.00 +1.36 -54.0 IRhythm n Q IRTC 98.37 46.95 557 91.41 1764 97.04 90.00 -5.48 +63.1 iRobot Q IRBT 45 118.75 55.77 1867 104.11 5709 114.68 103.83 -4.61 +35.7 iShGold N IAU 13.11 11.25 15990 11.49 60280 11.59 11.43 +.03 -8.2 iShGSCI N GSG 18.31 14.59 229 17.63 853 17.78 17.21 +.35 +8.3 iSAstla N EWA 1.01e 4.5 24.19 21.42 1520 22.30 8476 22.40 21.89 +.44 -3.8 iSAstria N EWO .37e 1.6 27.41 21.57 11 23.58 49 23.78 23.12 +.45 -4.3 iShBelg N EWK .51e 2.6 23.00 19.01 12 19.86 24 20.07 19.55 +.39 -5.5 iShBrazil N EWZ .67e 2.0 47.85 30.65 34621 33.76 163387 34.09 31.26 +2.54 -16.5 iShCanada N EWC .48e 1.7 30.60 26.91 2197 29.05 9990 29.14 28.36 +.71 -2.0 iShEMU N EZU .86e 2.0 47.13 39.42 3348 41.98 29825 42.05 40.80 +1.23 -3.2 iSFrance N EWQ .58e 1.8 33.73 29.57 349 31.79 1997 31.83 30.80 +1.01 +1.8 iShGerm N EWG .60e 2.0 35.87 28.79 2646 30.58 15073 30.63 29.65 +.87 -7.4 iSh HK N EWH .61e 2.5 26.93 22.61 5186 24.23 19648 24.28 23.45 +.63 -4.7 iSh SKor N EWY .65e 1.0 79.07 62.89 2694 67.88 13296 68.15 65.56 +1.26 -9.4 iShMexico N EWW .78e 1.5 56.41 43.55 3594 50.99 14068 51.95 50.69 -.03 +3.4 iShNeth N EWN .66e 2.1 34.09 29.80 129 30.83 1025 30.93 30.19 +.62 -2.8 iSPacxJpn N EPP 1.66e 3.6 50.34 43.70 283 45.73 1825 45.87 44.67 +.99 -4.3 iShSoAfr N EZA 1.02e 1.9 76.53 49.54 1784 54.90 3834 55.10 50.58 +3.55 -21.6 iShSpain N EWP .99e 3.2 36.38 28.80 747 30.84 6704 31.12 29.92 +1.14 -5.9 iSSwedn N EWD .76e 2.3 36.71 29.81 222 33.20 1603 33.27 31.94 +1.48 -2.1 iShSwitz N EWL .75e 2.1 37.84 31.94 305 35.26 2422 35.35 34.58 +.44 -.9 iShFrntr100 N FM .30e 1.0 36.19 27.46 186 28.70 530 28.80 27.57 +1.05 -13.3 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 12 49.66 114 49.76 49.44 +.20 -1.6 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 3 53.43 19 53.44 52.92 +.79 -1.9 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 5 48.00 35 48.13 47.75 +.07 -6.2 iShEMkHY N EMHY 3.98 8.7 51.08 44.12 32 45.76 182 45.87 45.02 +.49 -8.4 iShAsiaPDv N DVYA 2.29e 5.1 51.42 43.04 16 44.80 27 44.95 43.81 +1.27 -10.6 iShEmMDv N DVYE 1.83e 4.6 46.11 38.16 47 39.99 318 40.18 39.09 +.78 -4.4 iShGblSilv N SLVP .29e 3.5 11.38 7.65 31 8.39 144 8.53 7.99 +.42 -22.6 iShGblEnP N FILL .59e 2.5 24.50 19.40 7 23.46 29 23.49 22.85 +.60 +8.9 iShGblAgri N VEGI .55e 1.8 31.00 27.53 4 29.85 14 29.86 29.38 +.89 +1.7 iShMsciWld N URTH 1.57e 1.7 94.23 83.24 21 92.50 99 92.67 90.78 +1.39 +5.0 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.17 32 68.54 132 68.64 66.15 +1.58 -7.1 iShEMktSC N EEMS .89e 1.9 57.36 45.00 24 46.24 58 46.49 45.60 +.31 -12.9 iShEMkBd N LEMB .42e 1.0 50.78 41.38 91 42.98 392 42.99 42.12 +.86 -10.8 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 127 88.13 402 88.22 87.29 +.67 +4.5 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 330 59.20 2087 59.27 57.66 +1.08 -2.6 iShJpnSC N SCJ 1.81e 2.3 85.34 72.83 14 77.66 89 77.67 75.31 +2.42 -2.7 iShThai N THD 1.88e 2.0 103.71 81.10 289 94.28 1320 95.13 91.00 +3.31 +1.9siShIsrael N EIS .81e 1.4 58.28 46.84 5 58.01 37 58.39 57.32 +1.25 +13.1 iShChile N ECH .71e 1.5 56.53 41.50 774 46.25 2427 46.51 44.14 +2.00 -11.3 iShBRIC N BKF .54e 1.3 50.94 38.05 20 40.71 71 40.89 39.02 +1.34 -8.5siShsUSA N EUSA .67e 1.1 60.07 51.84 11 59.92 85 60.35 59.24 +.47 +8.1 iShTurkey Q TUR 1.10e 4.9 46.66 18.88 810 22.41 5882 22.55 21.24 +.43 -48.4 iShSilver N SLV 16.64 13.11 11079 13.44 47078 13.54 13.25 +.21 -15.9siShS&P100 N OEF 1.92e 1.5 130.85 110.36 342 130.47 1906 131.30 128.34 +1.20 +10.0 iShMrnLV N JKF 2.46e 2.2 112.57 98.00 5 110.09 28 110.51 108.16 +2.02 +4.3 iShIntTBd s Q IGOV 52.22 47.85 104 48.73 330 48.90 48.47 +.34 -2.4siShMrnLG N JKE 1.20e .6 185.59 143.96 7 185.02 76 185.90 182.52 +.49 +18.2 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 7 49.37 72 49.69 48.19 +1.30 +4.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 0 82.31 8 82.63 82.04 +.57 -2.2siShMrnLC N JKD 2.24e 1.3 169.95 148.86 16 169.91 104 170.44 167.55 +1.49 +6.9 iShBrazSC N EWZS .40e 3.3 18.14 10.92 20 12.00 85 12.02 11.02 +.99 -26.3 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 9 17.71 49 17.80 17.49 +.10 -5.0siShSPTUS s N ITOT 67.44 57.04 910 67.33 3536 67.60 66.42 +.43 +10.1 iShSTNtMu N SUB .86 .8 106.20 104.31 62 104.61 355 104.80 104.61 -.24 -.2tiShAgcyBd N AGZ 1.81 1.6 113.98 110.38 7 110.58 95 110.79 110.38 -.10 -2.2siShSelDiv Q DVY 3.03e 3.0 102.54 91.67 235 102.23 1658 102.54 101.49 +.04 +3.7 iShGTimb Q WOOD .94e 1.2 83.88 65.71 11 76.99 96 78.32 76.60 -.65 +8.2tiShTIPS N TIP 1.69e 1.5 114.56 110.27 789 110.59 5165 110.84 110.27 -.17 -3.1 iShEurFn Q EUFN .74e 3.5 25.85 19.38 900 20.99 5279 21.06 20.23 +.87 -10.0 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.22 1137 71.27 3565 71.42 68.62 +1.68 -6.6 iShChinaLC N FXI .87e 2.0 54.00 39.82 51637 43.12 164825 43.45 40.99 +1.89 -6.6 iShTransp N IYT 1.70e .8 209.43 169.45 57 207.83 617 209.33 205.24 -.65 +8.5 iShChinaSC N ECNS 1.73e 3.7 56.49 43.99 5 46.31 9 46.50 44.52 +1.52 -8.4siSCorSP500 N IVV 4.38e 1.5 296.07 250.49 3919 295.36 15247 296.69 291.12 +2.45 +9.9 iSMornMC N JKG 2.32e 1.2 194.94 172.98 4 193.46 28 193.78 191.57 +.93 +4.2 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 0 28.33 11 28.44 27.61 +.43 -13.9 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 64 8.74 258 8.81 8.46 +.27 -6.2 iShUSAgBd N AGG 2.65e 2.4 110.04 105.00 2509 105.46 16035 105.78 105.22 -.21 -3.5 iShEMkts N EEM .59e 1.4 52.08 40.63 102509 43.23 378404 43.30 41.52 +1.27 -8.3 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 542 48.15 3540 48.23 46.78 +1.31 -3.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 9404 114.71 28605 115.11 114.23 -.39 -5.6 iSh ACWI Q ACWI 1.43e 1.9 77.54 68.14 1296 74.69 8778 74.89 73.19 +1.21 +3.6 iSKokusai N TOK 1.60e 2.3 69.65 61.51 1 68.43 22 68.68 67.22 +.99 +5.9 iShCorUSTr N GOVT .33 1.4 25.39 24.26 5626 24.33 8889 24.41 24.27 -.06 -3.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 60.04 563 63.09 3179 63.42 62.09 +1.17 -2.2 iSGblTelcm N IXP 2.31e 4.0 62.55 53.47 304 57.59 1618 57.86 57.12 +.38 -4.9 iShEMBd Q EMB 5.27e 4.9 117.04 104.98 5277 107.24 16043 107.34 105.99 +.55 -7.6 iShGblTech N IXN 1.10e .6 177.61 139.13 101 174.05 425 175.36 171.01 +.65 +13.3 iShAaa-ACp N QLTA 1.51e 3.0 53.00 50.03 4 50.37 80 50.61 50.21 -.11 -4.7 iSMrnMCG N JKH .59e .3 238.37 187.06 4 234.96 22 237.69 234.14 -2.43 +16.0 iShIndones N EIDO .35e 1.5 30.61 21.27 1700 23.23 6183 23.30 22.07 +.42 -18.3siSSP500Gr N IVW 2.03e 1.1 177.25 141.60 344 176.69 2260 177.69 174.20 +.56 +15.7tiShNYMun s N NYF 56.27 54.21 21 54.24 66 54.47 54.21 -.21 -2.8siShGblHcr s N IXJ 62.66 53.82 56 62.63 336 62.69 61.62 +.79 iShGnmaBd Q GNMA .75e 1.6 50.06 47.84 6 48.09 24 48.20 47.88 -.19 -2.8 iShGblFin N IXG 1.28e 1.9 76.01 63.41 19 67.96 116 68.19 65.80 +2.23 -2.8siShUSAQlt N QUAL 1.04e 1.1 91.14 76.60 1056 91.26 2273 91.47 89.88 +.87 +10.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 32.09 149 37.28 710 37.44 36.49 +.79 +4.9 iShCalMn s N CMF 59.60 57.68 97 57.91 701 58.11 57.85 -.20 -2.1 iSh CMBS N CMBS 1.00 2.0 52.05 49.27 11 49.59 77 49.74 49.53 -.18 -3.3siShUSASize N SIZE 1.26e 1.4 89.63 75.90 1 89.69 33 89.78 88.91 +.45 +6.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 116 42.69 775 42.93 42.42 +.30 -5.6 iShNANatR N IGE .85e 2.4 38.33 31.49 40 35.97 280 36.13 35.31 +.65 +1.5 iSh JPXNik N JPXN 70.78 59.86 2 64.85 11 64.85 62.72 +2.12 -.1siShUSAVal N VLUE 1.49e 1.7 89.50 76.56 1322 89.23 3257 89.71 87.75 +1.03 +6.7 iShLatAm N ILF .60e 1.9 39.54 28.66 4448 31.36 11358 31.63 29.68 +1.66 -8.2siShUSAMo N MTUM .81e .7 118.78 93.58 531 118.33 2980 119.06 116.76 +14.7 iShMrnMCV N JKI 2.72e 1.6 172.45 149.24 5 166.11 24 166.11 164.09 +1.70 +4.2 iShPhilpns N EPHE .20e .7 40.19 28.80 497 30.59 1367 30.93 30.00 -.13 -21.2 iSSP500Val N IVE 2.14e 1.8 121.12 105.81 546 118.53 3870 118.81 116.67 +1.75 +3.8 iShNMuBd N MUB 2.59 2.4 111.37 107.56 665 107.84 5631 108.17 107.70 -.22 -2.6 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.70 4 42.17 20 42.91 42.06 +.11 -3.3 iSRTop200V N IWX 1.17e 2.1 55.82 48.74 23 54.71 111 54.95 53.73 +.91 +4.4 iShIntlDev N WPS 1.16e 3.1 42.27 36.65 9 37.62 38 37.83 37.35 +.43 -4.8 iShAsia50 N AIA 1.02e 1.6 72.96 59.05 27 62.79 206 62.96 60.37 +1.71 -4.9 iSh20 yrT N TLT 3.05 2.6 128.59 116.09 6170 117.10 43821 118.82 116.19 -1.45 -7.7siSRTop200G N IWY .82e 1.0 85.25 66.80 56 84.89 266 85.59 83.77 +.19 +16.0 iSh7-10yTB Q IEF 1.96 1.9 107.39 100.33 1024 101.00 18345 101.58 100.80 -.52 -4.3siShRTop200 N IWL 1.02e 1.5 68.26 57.21 3 68.18 29 68.45 67.05 +.70 +10.9 iShIntSelDv N IDV 1.51e 4.2 35.93 31.67 474 33.16 2063 33.36 32.70 +.78 -1.9tiSh1-3yTB Q SHY .52 .6 84.55 83.00 1873 83.03 6658 83.08 83.00 -.04 -1.0 iS Eafe N EFA 1.66e 2.4 75.27 65.15 19003 68.63 93372 68.74 66.81 +1.87 -2.4 iShGerSC bt A EWGS .69e 1.1 70.42 58.72 4 61.70 17 62.13 61.42 +.19 -4.1 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 2 39.68 9 40.10 39.56 -.00 -3.6 iSRusMCV N IWS 1.59e 1.7 92.95 82.40 197 92.33 1246 92.54 91.32 +.69 +3.6 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 17 59.35 82 59.95 59.01 -.53 -8.4 iSRusMCG N IWP 1.02e .7 137.73 111.60 330 136.05 1279 137.48 135.38 -1.43 +12.8 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 64 29.18 210 29.38 29.03 +.23 -2.7 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.84 26 56.93 101 57.36 56.34 +.75 -1.6 iShNorC bt A ENOR .58e 2.0 29.21 24.60 1 28.89 25 28.89 28.24 +.96 +12.0siShRusMid N IWR 2.85e 1.3 224.44 194.88 161 223.94 775 224.91 222.08 +.08 +7.6 iShMrnSC N JKJ 1.78e 1.0 186.59 160.95 1 184.35 11 185.30 182.10 +.61 +5.9 iShIreland N EIRL .55e 1.2 50.12 44.27 5 46.15 23 46.58 45.56 +.74 -3.8siSCorSPMid N IJH 1.89e .9 205.27 175.69 2234 204.08 7572 205.47 202.65 -.79 +7.5 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 246 57.91 405 58.29 57.50 -.30 -8.4 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 10966 86.24 73960 86.36 85.93 -.09 -1.2 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 4 42.02 21 42.08 40.91 +1.23 +6.6 iShSft N IGV .12e .1 206.66 142.80 227 200.70 2094 205.90 197.98 -4.82 +29.8 iShCorUS n N FTY 51.25 43.20 42 50.28 235 50.77 49.63 -.24 +1.4 iShDenC bt A EDEN .81e 1.2 71.11 62.85 1 65.86 10 66.04 64.93 +.72 -2.6 iShs SOX Q SOXX 1.55e .8 198.84 151.93 569 188.29 2543 189.68 184.43 +1.02 +10.9 iShIndia50 Q INDY .15e .4 39.29 33.37 371 35.14 1472 36.05 34.99 -1.07 -5.3 iShNetw N IGN .25e .5 56.70 45.23 5 55.08 26 55.43 54.45 +13.6 iShNATch N IGM .73e .4 211.58 151.31 16 207.22 185 209.18 204.62 -.99 +22.8 iShNsdBio s Q IBB 122.53 100.22 2235 118.55 9007 119.93 116.02 +.78 +11.0 iShResRE N REZ 2.01e 3.1 66.10 53.83 10 64.18 51 64.89 63.48 -.09 +3.1 iSh2019Mun N IBMH .27 1.1 25.63 24.92 38 25.33 232 25.37 25.31 -.01 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 145 102.45 615 103.38 101.19 -.32 +1.1siShKLDSoc N DSI 1.11e 1.0 107.72 92.05 21 107.56 216 108.10 105.97 +.92 +9.5 iShGbl100 s N IOO 49.47 43.63 72 49.02 226 49.23 48.04 +.74 +6.8siShConsSv N IYC 1.50e .7 211.53 162.89 14 210.63 67 212.06 207.29 +.77 +17.5tiShMBS Q MBB 3.04e 2.4 107.39 102.92 388 103.13 3203 103.48 102.92 -.30 -3.2 iShGvCrBd N GBF 2.86 2.6 114.99 109.28 1 109.55 10 110.11 109.43 -.44 -3.9 iShIndia bt A INDA .24e .7 38.21 32.16 6650 33.53 22767 34.44 33.21 -1.04 -7.0 iSR1KVal N IWD 2.41e 1.9 131.56 116.03 1875 129.51 7647 129.82 127.47 +1.81 +4.2 iSMrnSCG N JKK .87e .4 216.39 165.22 2 212.79 10 215.74 211.34 -2.98 +18.6 iShPoland N EPOL .42e 1.8 30.19 21.30 648 24.00 2350 24.04 23.01 +.94 -11.4 iSMCGth N IJK 1.88e .8 238.39 198.80 117 235.35 356 238.06 234.13 -2.52 +9.0 iShIntGvC N GVI 1.99 1.9 111.15 106.93 31 107.24 405 107.38 107.08 -.02 -2.3siSR1KGr N IWF 1.45e .9 156.11 123.32 1639 155.37 6251 156.40 153.62 -.12 +15.4tiSIndiaSC bt A SMIN .10e .3 55.13 40.70 73 39.88 401 41.93 39.55 -2.16 -24.1 iShBrUSIn s Q USIG 56.25 53.19 73 53.51 427 53.71 53.31 -.13 -4.5siSRus1K N IWB 2.36e 1.4 163.63 138.58 1926 163.29 4765 164.13 161.06 +1.08 +9.9 iSR2KVal N IWN 1.98e 1.5 137.85 116.72 907 135.43 4546 136.33 134.27 +.12 +7.7 iShIntTr s Q IGIB 55.16 52.86 740 52.97 2831 53.18 52.88 -.16 -3.0 iShShrtT s Q IGSB 52.72 50.59 1139 51.78 3190 51.85 51.75 -.05 -.9 iSR2KGr N IWO 1.36e .6 220.82 172.85 822 215.59 5697 218.95 214.40 -3.09 +15.5 iSh10-20TB N TLH 2.99 2.3 138.01 127.49 10 128.44 64 129.47 128.00 -.91 -5.6 iShFltRtB N FLOT .32 .6 51.10 50.79 1463 51.02 7828 51.02 50.97 +.05 +.4 iShR2K N IWM 1.77e 1.0 173.39 142.50 32298 170.40 99798 171.82 169.07 -.98 +11.8 iSh3-7yTrB Q IEI 1.78 1.5 124.07 118.68 192 118.94 3687 119.24 118.81 -.23 -2.6 iShCorHiDv N HDV 2.90e 3.1 94.20 82.16 219 92.46 1106 92.58 91.15 +1.22 +2.6 iSCorUSVal s Q IUSV 1.16e 2.0 58.64 51.41 248 57.68 1320 57.84 56.77 +.86 +4.1siSCorUSGr s Q IUSG .72e 1.2 62.20 49.84 251 62.03 1298 62.36 61.18 +.18 +15.4 iShChina N MCHI .61e 1.0 76.72 55.75 3768 60.61 20276 61.11 57.28 +2.44 -8.9 iShShtTrB Q SHV .03e 110.47 110.18 4616 110.39 8059 110.39 110.35 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 38.94 36.52 1428 37.15 13705 37.36 37.03 -.19 -2.4 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 305 72.87 1995 73.07 72.02 +.91 -.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 10 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 64

siSRus3K N IWV 2.47e 1.4 174.37 147.68 170 173.98 800 174.73 171.70 +.98 +10.0 iSGblMatl N MXI 1.02e 1.5 75.19 64.10 7 68.92 35 69.01 65.93 +3.13 -1.6 iShUtils N IDU 4.54e 3.3 142.50 119.51 32 135.82 113 138.36 134.00 -1.98 +2.2siSUSAMinV N USMV .87e 1.5 57.51 49.71 1073 57.58 6082 57.67 57.09 +.25 +9.1 iSMrnSCV N JKL 2.98e 1.9 159.20 138.00 3 157.41 36 158.00 155.75 +.27 +3.4 iShMCVal N IJJ 2.16e 1.3 171.00 146.80 60 170.06 298 170.80 168.20 +.67 +6.2 iShGblUtil N JXI 1.99e 4.0 53.00 45.15 7 49.93 312 50.35 49.33 -.09 +.8 iShTelecm N IYZ .68e 2.3 32.16 26.34 1053 30.08 2539 30.23 29.63 +.14 +2.3 iShTech N IYW 1.20e .6 196.97 145.77 100 191.82 423 193.73 189.21 -1.07 +17.8 iShGblIndl N EXI 1.40e 1.5 100.28 86.67 2 95.12 44 95.12 93.35 +1.89 +2.4 iShGblCSt s N KXI 54.58 47.79 10 50.99 104 51.13 50.28 +.46 iShREst N IYR 2.76e 3.4 83.62 71.27 8128 81.91 39859 82.67 80.94 -.32 +1.1siSGblCnDis N RXI 1.39e 1.2 120.77 100.88 5 120.32 162 121.28 117.95 +1.39 +10.0tiSh0-5Tips N STIP 100.69 98.57 144 98.60 457 98.67 98.57 -.04 -1.3 iShHmCnst N ITB .09e .2 46.56 34.69 4111 37.02 16779 38.07 36.65 -.90 -15.3siShInds N IYJ 1.65e 1.0 159.47 136.00 44 159.01 136 160.57 156.83 +1.37 +7.9siShAerosp N ITA 1.31e .6 218.79 171.78 158 215.93 1424 218.79 212.92 +.90 +14.8siShHltcare N IYH 3.01e 1.5 201.45 166.89 53 201.55 166 202.55 198.33 +2.00 +15.7 iShFinSv N IYG 1.21e .9 142.14 115.16 222 138.89 567 140.00 135.42 +2.53 +6.5 iShRegBks N IAT .61e 1.2 54.74 44.48 61 51.73 676 52.10 50.40 +.79 +5.0 iShInsur N IAK .82e 1.2 69.95 60.86 3 68.16 40 68.17 66.33 +1.44 +2.3 iShFincls N IYF 1.45e 1.2 126.54 109.58 114 125.72 580 126.43 123.33 +1.85 +5.3 iShBroker N IAI .65e 1.0 70.58 54.27 21 65.11 172 65.67 63.76 +.54 +3.7 iShUSEngy N IYE 1.14e 2.7 43.75 35.18 287 41.77 1590 41.91 40.90 +.81 +5.3siShESGSel N KLD 1.14e .9 121.05 103.67 10 120.97 95 121.33 118.90 +1.19 +8.9 iShCrSPS s N IJR 90.56 70.77 3975 88.44 23024 89.52 87.98 -1.03 +15.1 iShMedDev N IHI 1.57e .7 223.88 165.30 90 222.41 533 223.00 218.82 -.63 +28.2 iShConsGd N IYK 2.43e 2.0 130.93 111.06 156 122.46 216 122.85 120.63 +1.14 -3.4siShHltcPrv N IHF .24e .1 198.43 139.65 26 197.87 177 198.56 196.36 +.71 +26.2 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 465 60.87 1966 60.97 59.24 +1.56 -3.5siShPharm N IHE 3.11e .9 169.64 139.28 21 169.20 57 170.26 165.27 +2.02 +9.6 iShBasM N IYM 1.42e 1.4 108.32 93.11 758 102.82 899 103.67 100.43 +2.45 +.6 iShPeru N EPU .70e 1.9 44.95 34.69 111 37.14 309 37.31 35.04 +1.60 -9.4 iShCorEafe N IEFA 1.56e 2.4 70.84 61.46 9054 64.75 29723 64.86 63.15 +1.70 -2.0 iShOilEq N IEZ .86e 2.4 40.89 31.00 228 35.63 318 35.79 34.19 +1.00 -.8siShDJ US N IYY 2.01e 1.4 147.18 124.82 34 147.00 81 147.61 144.94 +1.09 +10.0 iShO&GEx N IEO 1.06e 1.4 77.84 55.29 46 74.55 266 74.88 73.20 +1.17 +14.8 iShAggrAllo N AOA .98e 1.8 56.94 51.55 33 54.98 196 55.07 54.16 +.66 +2.0 iShCrShUS s Q ISTB 50.32 48.89 135 48.93 689 48.97 48.90 -.04 -1.8 iShEurope N IEV 1.12e 2.4 50.81 43.33 184 45.78 1370 45.80 44.60 +1.28 -3.1 iShGroAllo N AOR .81e 1.8 46.77 43.25 80 45.26 349 45.43 44.80 +.35 +.8 iSRusMic N IWC 1.08e 1.0 110.15 89.86 59 107.13 179 107.82 106.05 +.12 +11.9 iShModAllo N AOM .71e 1.9 39.05 36.94 56 37.99 339 38.02 37.72 +.20 -.1 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 34 24.74 166 24.73 24.56 +.16 -4.2 iSMsciVal N EFV 1.66e 3.2 59.57 49.48 1564 52.53 4478 52.58 50.89 +1.83 -4.8 iSSCVal N IJS 1.73e 1.0 174.26 141.01 82 169.65 424 171.25 168.48 -.73 +10.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 25 34.19 234 34.24 34.04 +.14 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 76.26 106 80.88 443 81.00 79.14 +1.68 +.2 iShSCGrth Q IJT 1.54e .8 209.28 157.35 107 204.01 530 207.94 203.49 -3.83 +19.9 iShiB3-20F s N IBCD 24.75 24.24 16 24.42 39 24.42 24.36 +.05 -.4 iShiB3-23x s N IBCE 24.60 23.38 2 23.53 10 23.58 23.49 -.01 -3.1 iShBd3-23 s N IBDD 26.82 25.50 4 25.61 29 25.72 25.58 -.04 -3.2 iShBd3-20 s N IBDC 26.35 25.81 3 25.90 32 26.01 25.90 -.05 -.7 iStar N STAR 8 12.22 9.75 3253 11.41 6624 11.42 11.11 +.25 +1.0 iStar pfD N STARpD 2.00 8.0 26.12 24.29 13 25.00 60 25.13 25.00 -.06 -1.5 iStar pfG N STARpG 1.91 7.8 25.94 24.21 0 24.55 37 24.80 24.50 -.18 -3.8tiStar pfI N STARpI 1.87 7.7 25.94 24.22 3 24.31 104 24.68 24.22 -.35 -3.5 IT TchPck A ITP 3 2.45 .75 13 .86 81 .93 .82 +.04 -33.2 ITT Inc N ITT .54 .9 20 63.04 42.26 1017 61.18 3303 62.04 57.70 +2.25 +14.6 Itus Cp hrs Q ITUS 6.43 .70 202 4.89 1289 4.97 4.03 +.84 +107.2 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 940 84.25 2417 85.90 83.60 -1.45 +8.7 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 1 27.36 7 27.41 26.85 +.17 -3.6 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 4 27.20 19 27.35 27.01 +.05 -3.2 Icahn Ent Q IEP 7.00f 10.2 29 81.88 51.01 72 68.78 483 69.30 65.50 +.27 +29.8 IchorHld n Q ICHR 8 35.51 18.76 1081 21.31 3118 22.40 20.84 -1.00 -13.4sIcon PLC Q ICLR 38 151.86 101.22 309 150.25 966 151.86 144.65 +2.55 +34.0 IconixBrnd Q ICON 5.99 .21 841 .24 6043 .30 .23 +.01 -81.6sIdacorp N IDA 2.36 2.4 24 101.49 79.59 586 99.20 1444 101.49 97.69 -.85 +8.6 IdealPower Q IPWR 2.85 .60 117 .69 457 .70 .60 +.07 -51.4 Identive lf Q INVE 6.70 2.55 88 5.71 168 6.31 5.64 -.49 +71.0 IderaPh rs Q IDRA 22.96 5.20 504 8.45 1427 8.47 7.85 +.17 -49.9sIDEX N IEX 1.72 1.1 34 157.52 120.93 485 156.16 1618 157.84 153.53 +.88 +18.3 iKangHlth Q KANG 15 21.01 13.15 402 17.70 779 17.80 16.78 +.57 +12.0 Ikonics Q IKNX 13.03 7.25 6 12.99 8 12.99 10.30 +2.49 +72.7 ITW N ITW 4.00f 2.7 27 179.07 134.45 2263 148.44 7089 149.16 144.42 +3.55 -11.0sIllumina Q ILMN 93 357.93 196.00 1133 358.16 3470 360.63 346.17 +5.04 +63.9 ImageSens Q ISNS 6.75 2.50 53 5.65 103 6.20 5.65 -.50 +91.5 Imax Corp N IMAX 26.70 18.98 753 24.90 3093 25.43 24.70 -.25 +7.6 Immersn h Q IMMR 5 17.71 5.76 758 10.18 1806 10.76 10.08 -.48 +44.2 ImmuCell Q ICCC 100 9.25 5.95 29 8.99 105 9.24 7.33 +.99 +2.3 ImmuneDs Q IMDZ 11.10 2.80 145 3.50 894 3.60 3.15 +.20 -10.3 ImunoCll rs A IMUC .55 .17 268 .20 993 .22 .20 -.01 -36.7 ImunoGn Q IMGN 13.41 4.80 4578 9.06 12600 9.31 8.70 +.20 +41.3 Imunmd Q IMMU 27.33 8.68 3822 21.52 9889 23.82 21.50 -.75 +33.2 Immuron n Q IMRN 16.70 4.63 2 9.85 14 10.15 9.11 +.75 +86.2 Immutep Q IMMP 3.36 1.25 97 3.01 678 3.19 2.72 -.12 +91.7tImpacMtg A IMH 13.85 6.58 97 7.62 205 7.62 6.58 +.92 -25.0 ImpaxLabs Q IPXL 25.70 15.60 18.30 +9.9 ImpOil g A IMO .57 1.8 63 34.29 25.91 320 31.65 1347 31.67 29.86 +1.77 +1.5 Imperva Q IMPV 57.65 37.17 766 45.60 1975 47.90 45.35 -1.85 +14.9 Impinj n Q PI 41.97 9.95 741 24.88 3685 26.65 22.59 -1.52 +10.4 ImprimisP Q IMMY 3.39 1.35 40 2.78 629 2.95 2.71 -.03 +63.5 IncOpR A IOR 25 14.25 8.51 1 11.55 8 12.54 11.54 -.45 +4.2 Incyte Q INCY 120.97 60.23 1993 66.59 6832 68.96 66.42 -1.50 -29.7 IndCDrillg N ICD 5.48 2.72 216 4.69 755 4.75 3.67 +.96 +17.8 IndepHld N IHC .25f .8 14 39.85 22.95 104 33.30 151 35.15 33.13 -.85 +21.3 IndepRT N IRT .78a 7.5 21 10.63 8.26 1113 10.36 3888 10.52 10.16 +.10 +2.7 IndBkMA Q INDB 1.52 1.7 23 95.00 66.85 476 87.90 740 90.85 87.50 -3.40 +25.8 IndBkMI Q IBCP .60 2.5 19 27.10 20.35 333 24.20 612 24.80 24.05 -.20 +8.3 IndepBkTX Q IBTX .56 .8 18 79.00 55.95 636 67.55 1483 69.18 65.05 +1.20 -.1tIndiaFd N IFN 1.82e 2.0 28.74 23.71 196 22.75 623 24.20 22.70 -.80 -12.9sIndiaGCap A IGC 2.15 .32 76226 2.90 130162 4.06 1.05 +1.87 +190.0 IndoTel s N TLK .67 35.95 21.75 318 24.29 1284 24.65 23.26 +.41 -24.6 IndusAcq n Q INDU 11.74 9.68 2564 10.18 3348 10.25 10.16 +4.4 IndusAq wt Q INDUW .55 .36 .54 +28.3sIndusAc un Q INDUU 12.22 9.95 502 11.13 503 12.22 10.38 +.03 +10.7 IndSvAm lf Q IDSA 2.70 1.45 6 2.35 35 2.37 2.25 +.09 +43.3 IndLogis n Q ILPT .60e 70 24.70 17.21 516 21.68 3995 22.60 20.90 -1.58 -7.2 IndBach N IBA .87e 1.6 67.61 53.00 11 54.38 53 57.39 54.00 -2.71 -5.1 Infinera Q INFN 12.39 6.10 3768 7.03 11357 7.38 6.99 -.02 +11.1 InnityPh Q INFI 3.75 1.10 248 2.40 1448 2.47 2.03 +.30 +18.2 InflaRx n Q IFRX 72 42.83 14.47 143 33.06 555 35.78 32.26 +.03 +57.8 InfoSvcs Q III .20f 4.2 6 5.45 3.58 236 4.79 519 5.09 4.74 -.20 +14.9 Infosys s N INFY 18 10.65 7.08 7936 9.93 42705 10.29 9.89 -.39 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 326 21.06 825 21.77 20.86 -.58 +13.3 InfrEnAlt Q IEA 11.27 8.25 195 10.50 410 10.60 10.22 +.13 +5.9 InfuSystem A INFU 3.60 1.90 31 3.35 148 3.40 3.15 +.05 +45.7sIngerRd N IR 2.12f 2.0 24 104.25 79.63 2951 104.03 10803 104.55 100.99 +.63 +16.6sIngevity N NGVT 104.57 58.81 440 104.93 1250 106.59 100.57 +2.06 +48.9 InglesMk h Q IMKTA .66 1.9 15 37.65 22.63 159 34.05 428 36.00 33.95 -1.40 -1.6 Ingredion N INGR 2.50f 2.4 14 146.28 95.01 1140 104.15 3744 104.95 102.38 +.15 -25.5 InnerWkgs Q INWK 23 12.03 5.90 494 8.11 1047 8.11 7.00 +.24 -19.1 Innodata Q INOD 1.60 .88 41 1.41 195 1.41 1.20 +.17 +3.7 Innophos Q IPHS 1.92 4.2 41 51.34 38.66 243 45.74 512 46.65 43.98 +1.04 -2.1 Innospec Q IOSP .88f 1.2 30 83.20 57.10 168 76.30 480 77.35 75.60 -.65 +8.1 InnovBio rs Q INNT 50.50 3.43 1261 6.94 3478 7.15 5.70 +1.20 +13.8sInnovInd n N IIPR 1.40f 2.9 46.27 17.32 602 47.47 1735 49.49 41.35 +5.72 +46.9sInnoInd pfA N IIPRpA 29.25 25.50 4 28.60 14 29.25 28.44 -.20 +2.4tInnovSolu Q ISSC 11 3.82 2.45 19 2.59 52 2.62 2.45 +.05 -11.9 Innoviva Q INVA 1.00 6.7 14 17.99 11.47 1660 14.95 4264 15.75 14.62 +.22 +5.4 Innsuites A IHT .01 .6 3.70 1.24 12 1.57 26 1.75 1.56 -.13 -10.3 Inogen Q INGN 287.79 91.80 322 254.70 1492 285.89 252.39 -28.22 +113.9 Inovalon n Q INOV .12p 17.70 8.90 826 10.65 2186 11.30 10.40 -.10 -29.0 InovioPhm Q INO 7.00 3.64 2159 4.73 5267 5.10 4.69 -.32 +14.5 Inphi N IPHI 22 44.25 23.65 580 36.65 2681 37.48 34.94 +.92 +.1 Inpixon rs Q INPX 18.30 .10 3239 .16 35266 .19 .13 +.01 -97.5sInseegoCp Q INSG 4.49 1.26 876 4.09 6570 4.49 3.65 -.13 +154.0 InsightEnt Q NSIT 19 56.86 32.11 454 55.48 1246 55.91 53.15 +.88 +44.9 InsightS n N INSI .80 4.3 21.10 18.03 9 18.57 89 18.71 18.43 +.05 -6.7 Insignia s Q ISIG .70e 2.40 1.03 32 1.74 313 2.00 1.25 -.18 +46.2tInsmed Q INSM 33.94 18.64 2517 21.31 6070 22.49 18.64 +2.21 -31.7 Insperity s N NSP .80 .7 38 121.15 40.68 541 115.00 1692 121.10 114.90 -4.50 +100.5 InsprMed n N INSP 57.87 22.50 187 44.50 946 50.95 42.06 -6.63 +78.1 InspEnt Q INSE 14.00 4.40 23 6.45 42 6.50 6.30 +.05 -34.2tInstlldBPd N IBP 24 79.40 44.90 562 45.10 1495 48.20 44.10 -3.10 -40.6 Insteel Q IIIN .12a .3 23 43.78 24.51 245 36.19 670 38.05 35.68 -1.62 +27.8 Instructre n N INST 49.18 31.60 812 37.35 3015 41.55 37.30 -3.20 +12.8 Insulet Q PODD 108.91 54.55 654 102.19 2528 107.23 101.46 -4.64 +48.1 InsysTher s Q INSY 14.00 4.10 839 9.15 4953 9.98 8.24 +.84 -4.9 IntecPhm n Q NTEC 9.80 3.55 259 4.30 1849 4.95 3.65 +.55 -16.5sIntegerHl N ITGR 84.00 42.50 523 83.80 1434 84.20 79.15 +1.25 +85.0 IntegLfSc s Q IART 72 67.50 41.51 956 63.21 3451 65.35 62.48 -2.01 +32.1 IntgDv Q IDTI 49 47.45 25.11 4794 47.08 19151 47.29 46.90 +58.4 IntegMed n Q IMTE 44.00 1.85 6 10.20 15 11.62 9.70 -.65 +81.2 Intel Q INTC 1.20 2.6 17 57.60 36.66 52259 46.66 135103 47.42 45.19 +1.12 +1.1 Intellia n Q NTLA 35.99 16.33 2673 26.78 4894 32.95 26.74 -4.27 +39.3 Intellichk A IDN 3.18 1.50 118 2.75 254 2.75 1.91 +.75 +7.4 IntellgSys A INS 14.98 3.62 71 12.01 276 12.01 10.30 +1.26 +163.4 Intelsat N I 25.21 2.44 2697 22.53 9406 23.84 21.80 -.75 +564.6 IntParfum Q IPAR .84 1.3 42 67.50 39.11 175 64.65 581 65.50 62.45 +1.35 +48.8sInterXion N INXN 68.75 49.15 375 68.75 2221 68.95 66.20 +2.17 +16.7 InteractB Q IBKR .40 .7 37 80.32 41.57 869 57.43 3343 59.62 56.82 -1.20 -3.0 InterceptP Q ICPT 124.40 51.05 969 114.17 2996 122.83 113.62 -6.30 +95.4 IntcntlExc s N ICE .88e 1.1 18 78.48 64.91 4281 77.82 13112 78.42 77.36 -.15 +10.3 IntCtlHtls N IHG 69.23 50.05 221 62.58 915 62.91 61.22 +.65 -1.5 InterDig Q IDCC 1.40 1.8 13 85.85 69.33 378 79.80 1888 81.18 78.65 -.35 +4.8 Interface Q TILE .26 1.1 24 26.25 20.00 703 23.50 1871 23.55 22.70 +.05 -6.6sIntergroup Q INTG 39.35 21.30 6 33.95 26 39.35 31.87 -1.08 +42.4 IntlnkEl n Q LINK 61 8.00 2.50 1 4.30 38 5.15 3.81 -.70 -17.6 Intermolec Q IMI 1.98 .91 19 1.20 141 1.23 1.17 -.03 -12.4 Internap rs Q INAP 22.36 8.88 325 13.14 1388 14.13 12.23 +.36 -16.4 IntlBcsh Q IBOC .66 1.4 18 47.95 36.65 611 47.00 1136 47.85 45.73 -.50 +18.4 IBM N IBM 6.28f 4.1 11 171.13 137.45 19848 151.35 37891 152.60 147.47 +3.02 -1.3 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 2357 140.46 8298 141.68 135.25 +4.69 -8.0 IntlGmeT n N IGT .80 4.1 31.00 18.25 2332 19.50 13437 20.42 19.38 -.70 -26.4 IntMonEx n Q IMXI 11.99 9.06 363 11.17 961 11.63 10.49 +.61 +12.6 IntPap N IP 1.90 3.5 18 66.94 50.00 4923 54.12 13249 54.95 53.20 +.88 -6.6 IntlSeaw n N INSW 24.78 15.23 248 20.15 641 20.22 18.10 +1.94 +9.2 IntlSpdw Q ISCA .47f 1.0 9 49.95 34.20 282 45.05 550 45.45 43.70 +.55 +13.0 IntTower g A THM .78 .29 200 .42 569 .50 .42 -.07 -1.9 IntrntGold Q IGLD 10.91 2.17 2 2.70 7 2.79 2.58 +.10 -68.0 IntrntInitJ Q IIJI .12e 1.2 12.50 8.65 4 10.04 37 10.19 9.45 -.06 +10.2 IntrpDia rs Q IDXG 1 1.80 .77 624 1.53 5711 1.78 1.44 +.08 +50.0 Interpublic N IPG .84 3.6 15 26.01 18.30 7615 23.18 17773 23.32 22.24 +.47 +15.0 IntersENT Q XENT 42.95 25.15 413 29.60 1355 30.55 28.48 -.35 -8.6 Intersectns Q INTX 3.50 1.29 7 1.75 37 1.85 1.64 +.05 -22.6 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 1 24.85 22 25.48 24.75 -.10 -2.5 inTestCorp A INTT 12 10.25 5.75 113 7.35 250 8.50 7.35 -.55 -15.0 Intevac Q IVAC 9.15 4.50 81 5.05 305 5.40 5.00 -.15 -26.3 IntraCellu Q ITCI 25.82 13.93 585 21.08 2038 22.18 19.96 -1.10 +45.6 IntPotash N IPI 5.31 3.12 903 3.67 3526 3.69 3.32 +.35 -22.9 Intrexon N XON 20.49 10.26 2411 14.50 10239 14.77 13.81 +.19 +25.9 IntriCon Q IIN 76.80 10.40 772 66.70 2383 68.15 53.10 +11.50 +236.9 Intuit Q INTU 1.88f .9 49 229.86 140.21 5523 220.44 12439 229.62 219.06 -7.10 +39.7 IntSurg s Q ISRG 81 572.96 337.80 989 556.77 3204 567.50 552.63 -11.59 +52.6 Inuvo A INUV 1.24 .50 37 .63 159 .65 .61 +.01 -22.6 Invacare N IVC .05 .3 20.00 13.95 1031 14.75 3024 16.40 14.70 -1.55 -12.5 Invesco24 n N IHTA 10.33 8.28 10 9.40 118 9.44 9.15 +.06 -8.8 InvHiIn23 n N IHIT 10.32 9.53 32 9.90 155 9.95 9.88 +.02 +1.1 InvAdvMu2 A VKI .78 7.5 11.78 10.33 77 10.39 612 10.59 10.33 -.14 -8.7 InBLDR As Q ADRA .72e 2.2 37.70 31.65 32.85 3 32.85 32.09 +.63 -4.9 InBLDR Dv Q ADRD .72e 3.2 25.31 21.58 2 22.72 26 22.76 22.07 +.64 -3.4 InBLDR Em Q ADRE .60e 1.5 48.92 38.82 1 40.85 37 41.08 39.67 +.65 -5.3 InBLDR Eu Q ADRU .78e 3.5 24.65 21.01 0 22.09 1 22.09 21.56 +.63 -3.6 Inv Bond N VBF .83a 4.7 20.18 17.47 39 17.52 170 17.78 17.50 -.04 -11.9 InvCAVal N VCV .79 6.8 13.20 11.53 105 11.64 518 12.00 11.60 -.37 -7.5 InvDynCrd N VTA .90 7.8 12.01 11.33 104 11.50 542 11.54 11.44 +.05 -1.8sIn SCMatII Q PSCM .41e .7 56.96 46.41 2 56.79 15 57.10 55.83 +1.03 +8.5sInSC UtilII Q PSCU 1.21e 2.1 58.14 47.05 3 57.40 27 58.14 56.57 -.30 +8.7 InOpYCmd Q PDBC 19.43 16.57 7567 18.28 18214 18.44 17.95 +.29 +4.8 InvMltStr Q LALT 23.50 19.26 21.52 2 21.69 21.43 +.05 +1.2 PSAerDef N PPA .50e .9 59.40 49.70 57.40 +6.5 InvGDrChi Q PGJ .20e .5 50.87 36.02 26 39.14 120 39.65 37.04 +1.15 -12.7sInvDivAch Q PFM .50e 1.8 27.93 24.48 14 28.02 57 28.05 27.66 +.33 +5.9 InvHiYlDv Q PEY .54 2.9 18.61 16.53 64 18.34 650 18.39 18.17 +.03 +3.0 InvIntlDiv Q PID .65e 4.1 17.38 15.28 139 16.01 679 16.05 15.81 +.18 -3.2 InvNsdMo Q DWAQ .06e .1 118.73 94.89 0 115.74 3 116.19 114.99 -1.41 +12.8 InvUtils Q PUI .63e 2.2 29.97 23.64 1 29.10 20 29.34 28.57 -.07 +4.6sInvWtrRs Q PHO .18e .6 32.43 27.54 80 32.36 245 32.54 32.05 +.12 +6.9 InvBuybk Q PKW .52e .8 63.49 54.38 94 62.18 343 62.36 60.92 +1.15 +5.4 InvNasIntn Q PNQI 147.75 107.53 18 133.61 139 135.67 131.55 -1.13 +15.5 InvSmMid Q PRFZ 1.30e .9 146.46 120.43 55 143.53 135 144.59 142.40 -.60 +10.5 InvBasMat Q PYZ .61e .9 75.26 63.76 2 70.78 13 70.98 69.33 +1.24 +.2 Inv CnsCyc Q PEZ .30e .5 60.17 46.14 26 59.28 48 60.16 58.89 -.65 +17.9 InvTechM Q PTF .26e .4 68.67 48.30 11 64.53 60 67.32 64.52 -3.28 +22.5 InvDWA M Q PDP .11e .2 60.23 47.88 54 59.15 280 60.01 58.94 -.93 +14.6sInvInds Q PRN .19e .3 66.55 56.77 5 65.03 37 66.55 65.00 -1.32 +6.7 InvHlthcr Q PTH 98.66 64.71 24 95.87 180 97.31 94.52 -1.57 +33.0 Inv Fincl Q PFI .14e .4 37.29 31.64 1 35.39 11 35.57 34.80 +.11 +.8 InvEngy Q PXI .69e 1.6 46.64 33.36 6 42.94 123 43.19 41.96 +.59 +8.8 InvCnsStp Q PSL .67e .9 73.71 60.18 3 72.70 27 73.62 71.80 -.90 +11.7 In1-30TrII Q PLW .66 2.1 33.07 30.78 8 31.05 65 31.30 30.94 -.24 -5.3 InSC InfoII Q PSCT .08e .1 89.80 71.36 14 85.80 53 86.98 84.85 -1.12 +12.2sInSC Ind II Q PSCI .40e .5 76.19 57.12 10 73.80 68 76.19 73.73 -1.53 +14.4 InSC HCrII Q PSCH 145.25 88.12 129 140.34 644 143.51 139.70 -3.03 +42.4 InSC FinII Q PSCF .97e 1.5 60.55 50.44 175 58.88 373 59.43 58.56 -.72 +8.0 InSC EgyII Q PSCE .14e .9 18.77 13.10 10 16.18 92 16.19 15.63 +.50 +5.1 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 9 84.89 42 86.00 84.00 -.80 +13.5 InSC CnDsII Q PSCD .35e .5 72.14 53.58 4 69.83 16 70.50 69.54 -.62 +14.2 InLadR0-5 II Q LDRI .46 1.9 25.07 24.34 0 24.61 2 24.61 24.44 +.05 -1.1 InKBWRg II Q KBWR .79e 1.4 61.23 50.59 7 58.45 67 59.16 57.41 +.14 +4.4sInP&CInsII Q KBWP .69e 1.0 65.50 56.31 1 64.80 21 65.50 63.79 +.61 +9.1 InKbwReit Q KBWY 2.58 7.6 38.43 29.75 122 34.08 789 34.55 33.31 -.58 -3.8 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 32 23.44 268 23.47 23.29 +.03 -.7 In KBWBkII Q KBWB .58e 1.0 60.38 48.49 104 56.94 715 57.46 55.30 +1.24 +3.5 PS SCLowV N XSLV .73e 1.5 48.35 42.80 48.13 +4.1 InIntByb II Q IPKW .29e .8 40.14 33.54 32 34.52 202 34.81 34.04 +.47 -8.1 InGlbWtII Q PIO .34e 1.3 27.16 24.13 7 26.20 51 26.32 25.50 +.24 +.6 InGlGoldII Q PSAU .10e .6 21.02 14.29 14 15.56 63 15.72 15.03 +.74 -20.8 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 1 27.83 4 27.88 27.27 +.76 +1.7 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.33 29.57 39 29.75 29.07 +.66 -1.9 InDWATcR II Q DWTR 32.23 26.24 5 31.31 71 31.83 31.25 -.73 +10.8 InTactII Q DWIN 1.18 4.7 27.77 24.71 9 25.13 68 25.24 25.01 -.12 -6.5 In SmCMoII Q DWAS .07e .1 59.52 44.80 35 57.57 142 58.88 57.36 -1.29 +18.2 InDWA MoII Q DWLV 34.27 32.05 11 33.78 64 33.95 33.57 -.16 +.9 InEmMomII Q PIE .12e .7 22.22 17.33 98 18.41 456 18.43 17.68 +.56 -10.4 InDevMoII Q PIZ .26e .9 29.70 26.47 21 27.80 169 27.94 27.52 +.25 +.6 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 21 13.65 78 13.70 13.60 +.03 -7.2 Invsco iim N IIM .84 6.1 15.26 13.64 159 13.86 678 14.10 13.80 -.24 -7.0 Invesco N IVZ 1.16 4.8 10 38.43 23.25 10840 24.31 24669 24.88 23.55 +.56 -33.5 InvMtgCap N IVR 1.68 10.3 6 18.86 15.15 1887 16.32 5420 16.48 16.05 +.03 -8.5 InvMtg pfA N IVRpA 1.94 7.6 25.52 24.24 2 25.42 31 25.48 25.34 +.05 +1.6 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 10 25.56 48 25.75 25.41 -.11 -.8 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 16 24.50 121 24.78 24.37 -.20 -2.0 Invsco oia N OIA .39 5.2 8.25 7.34 40 7.59 220 7.77 7.57 -.21 -5.2tInvMuOpTr N VMO .88 7.6 13.27 11.46 114 11.51 687 11.69 11.46 -.19 -7.2tInvMuniTr N VKQ .82 7.2 12.98 11.35 68 11.41 802 11.52 11.35 -.13 -8.7 InvPAVal N VPV .79 6.7 12.51 11.54 15 11.81 237 11.94 11.77 -.09 -2.8tInvsco iqi N IQI .76 6.5 13.04 11.66 102 11.68 631 11.84 11.65 -.17 -6.6 InvSrInco N VVR .31 7.2 4.50 4.26 263 4.33 2482 4.35 4.32 -1.4tInvTrIG N VGM .88 7.5 13.67 11.70 136 11.70 1068 11.88 11.69 -.18 -11.2tInvTrNY N VTN .85 6.8 13.91 12.47 32 12.46 320 12.70 12.45 -.21 -9.2 Investar Q ISTR .16f .6 26 29.90 20.35 37 27.00 88 27.30 24.40 +1.00 +12.2 InvTech N ITG .28 1.3 23.96 17.63 287 22.13 978 22.33 20.94 +1.00 +15.0 InvestBncp Q ISBC .36 2.9 19 14.69 12.30 5721 12.63 11578 12.77 12.53 -.02 -9.0 InvRlEst N IRET .28 5.0 6 5.99 4.05 917 5.61 2558 5.61 5.43 +.04 +12.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 1 24.70 26 24.95 24.65 +.12 -5.1tInvTitl Q ITIC 1.60a .9 13 221.88 162.03 12 171.50 22 172.01 162.03 +.75 -13.5sInvitae n N NVTA 18.38 4.35 1942 16.72 12853 18.38 15.52 +1.14 +84.1 InvitHm n N INVH .44 1.8 24.30 20.25 6819 23.94 14167 23.94 23.24 +.38 +1.6 Invuity n Q IVTY 9.55 2.35 567 7.40 3081 7.40 7.30 +.05 +19.4 IonisPhm Q IONS 65.51 39.07 1728 49.14 7319 51.05 46.11 +3.14 -2.3 IovanceTh Q IOVA 19.90 6.60 2004 13.55 5876 13.95 12.70 +.15 +69.4 iPBetaCmd N BCM 32.00 25.55 5 29.16 13 29.33 28.59 +.46 -.3 iPBetaCttn N CTNN 35.76 29.20 35.02 +17.6 iPBetaLead N LEDD 43.61 39.03 39.24 -6.7siPBetaCrOil N OLEM 21.94 14.83 0 22.00 4 22.00 21.53 +.43 +24.2 iPBetaEgy N ONG 20.99 16.66 20.41 +4.0siPTr5yBear Q DFVS 37.80 27.88 37.80 3 37.80 37.59 +.64 +19.2 iPLgEEmM N EMLB 119.99 62.61 80.80 -32.7siRadimed Q IRMD 32.12 9.40 251 33.45 600 34.25 28.50 +5.20 +120.8 Iridex Q IRIX 10.98 4.28 17 6.52 267 7.22 6.00 -.17 -14.4 IridiumCm Q IRDM 24 21.55 9.80 3292 20.05 6720 20.60 19.55 -.15 +69.9 Iridium pfB Q IRDMB 16.88 2.5 709.07 355.05 673.97 0 673.97 673.97 -26.21 +67.7 IronMtn N IRM 2.20 6.1 31 41.52 30.78 2846 35.91 9660 36.06 34.48 +.26 -4.8 IronwdPh Q IRWD 21.20 12.89 1728 17.17 4113 18.06 16.82 -1.10 +14.5 iShItaly rs N EWI 34.45 26.58 415 29.07 1963 29.10 28.26 +1.20 -4.5 iShJapan rs N EWJ 64.71 55.18 6713 60.04 45904 60.15 58.12 +1.92 +.2 iSMlasia rs N EWM 36.56 30.46 925 32.66 3169 32.77 32.16 +.27 -.9 iShSing rs N EWS 28.35 22.80 620 24.02 1989 24.07 23.18 +.68 -7.4 iSTaiwn rs N EWT 39.36 35.01 5581 37.47 21021 37.59 36.72 +.40 +3.5 iSh UK rs N EWU 38.05 32.65 2053 34.15 6731 34.22 33.32 +.87 -4.7 iSh0-5IGCp N SLQD .79 1.6 50.64 49.46 57 49.61 735 49.64 49.57 -1.3tiShCmdOpT N CMDT 41.95 34.64 1 35.68 3 35.68 34.64 +.79 -4.0 iShCvBd N ICVT .67e 60.27 53.04 82 59.39 304 60.00 59.16 -.55 +7.7 iShCorEM N IEMG .95e 1.8 62.70 49.20 23270 52.13 73459 52.27 50.26 +1.40 -8.4 iSh 10 Cp n N LLQD 51.31 46.31 47.16 -8.0 iSh 5-10Cp n N MLQD 49.96 47.08 47.45 5 47.49 47.45 -.25 -4.0siShRUT P n Q AMCA .26e 29.02 24.95 28.97 57 29.02 28.73 +.27 +5.9 iSh USD n Q SUSC 25.49 24.01 10 24.20 18 24.37 24.03 -.05 -4.9 iShColomC N ICOL .43e 3.1 16.51 13.19 4 13.70 48 13.85 13.58 +.20 -5.1 iShEnhBd n N IGEB 50.74 47.60 15 47.97 49 48.08 47.77 -.10 -4.7 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.54 50 24.73 24.48 -1.7 iShDefBd n N HYDB 51.43 48.94 43 49.61 66 49.71 49.60 -.03 -2.1 iShFSIntSC N ISCF .12p 34.73 30.35 6 31.80 86 31.86 31.17 +.63 -2.0 iShRs2500 n N SMMD 48.83 40.62 0 48.27 10 48.58 47.83 -.10 +10.5 iShFacSIntl N INTF .17p 31.21 26.73 205 28.43 819 28.45 27.59 +.85 -1.5 iShArgGl n N AGT 32.94 20.93 17 23.39 62 23.67 21.35 +1.98 -22.5siShFS USA N LRGF .19e 34.19 29.67 95 34.08 791 34.22 33.79 +.09 +7.2 iShFSUsaSC N SMLF .23e 45.04 36.92 53 43.94 136 44.42 43.65 -.54 +11.2 iShFacSGbl N ACWF .11p 34.07 28.69 9 30.97 106 31.01 30.25 +.42 +1.0 iSh iBd23 n N IBML 25.70 24.64 11 24.79 312 24.87 24.79 -.09 -1.7 iSh IntDv n N IDEV 62.47 54.59 10 57.38 80 57.50 55.96 +1.53 -1.9 iShMgRE rs N REM 47.64 39.80 227 44.74 1247 44.91 44.25 -.15 -1.0 iShExpoTc Q XT .14p 39.15 33.77 130 38.85 512 39.00 38.25 +.33 +9.6 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 269 46.92 2171 46.95 46.88 -.03 -.4 iShDvlValu N IVLU 28.44 24.11 33 25.84 191 25.85 24.86 +1.01 -2.2 iSh 3-10yr n N IMTB 49.92 47.14 3 47.71 14 47.96 47.65 -.18 -4.0 iShSaudi N KSA 31.99 24.69 8 29.01 530 29.03 27.93 +1.14 +10.8siSh USA Op Q ESGU .92e 1.4 64.64 54.50 2 64.53 43 64.77 63.62 +.51 +10.6 iSh MinVl n N SMMV 33.40 27.25 4 32.79 25 33.14 32.61 -.30 +12.4 iShHYlexOG Q HYXE 51.95 49.68 50.78 6 50.78 50.78 +.07 -.5 iShIntDevM N IMTM .30p 33.00 28.66 68 30.65 179 30.65 29.77 +.93 +.5 iShIntDevQ N IQLT .55p 31.40 28.14 124 29.87 168 29.87 29.12 +.70 +.7 iShLwCarb N CRBN .94p 125.97 111.46 3 120.80 29 121.06 118.50 +1.93 +3.3 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 9 26.53 56 26.56 26.45 +.01 -2.3 iShDvlSize N ISZE 29.72 26.46 3 27.62 17 27.62 27.09 +.68 -2.5 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 25 25.56 169 25.67 24.86 +.43 -3.5 iShMsciChA A CNYA 35.68 24.43 16 26.48 134 26.53 24.84 +1.63 -17.3 iSh ESG Opt Q ESGD 72.49 63.39 13 66.84 208 66.90 65.13 +1.84 -1.5 iSh IntDvGr N IGRO 62.04 53.84 10 56.70 32 57.20 56.13 +.79 -4.5 iSh GlImp n Q MPCT 1.18e 2.0 62.84 55.76 1 58.95 14 60.67 57.56 +1.45 -.4 iShiB20Mun N IBMI .24 1.0 25.44 25.18 49 25.26 350 25.32 25.24 -.05 -.3 iShMultMat N MATF 36.19 31.32 31.95 -6.6 iShMultiEn N ERGF 30.71 25.06 28.25 -.2 iShIntHdHi N HYGH 4.56 4.9 92.42 88.33 9 92.22 77 92.30 92.04 +.01 +1.5 iShCHAust N HAUD 1.81p 25.31 22.42 24.66 4 24.66 24.60 +.20 +.6 iShCTotBd s Q IUSB 51.24 48.94 95 49.06 540 49.20 48.94 -.09 -3.6siShCDivGr N DGRO .65e 1.7 37.84 32.19 585 37.86 2328 37.93 37.27 +.45 +8.9 iSh MulConD N CNDF 34.86 28.16 34.34 +9.7 iSh MultUt N UTLF 28.56 23.93 26.79 +.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 204 30.00 2596 30.06 29.32 +.58 +.6 iShGblReit N REET .94e 3.6 26.68 23.40 99 25.95 482 26.20 25.78 -.10 -.5 iSh AdapJp N DEWJ .18p 31.33 27.46 29.88 1 29.88 29.04 +.96 +.5 iSh AdapC N DEFA .48p 30.45 27.82 28.73 176 28.73 28.37 +.55 -2.3 iSh AdapEu N DEZU .56p 30.64 27.34 27.34 -5.0 iShCoreInt N IAGG 53.61 51.56 26 52.28 302 52.67 52.15 -.06 +.4 iShEurSC N HEUS 31.56 28.58 30.56 +2.0 iShCorePac N IPAC 1.06e 1.8 63.99 55.81 25 58.92 159 58.98 57.27 +1.72 -1.2 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.49 29 27.66 288 27.71 26.97 +.52 -3.6 iShIntHdCp N LQDH 2.76 2.8 99.18 95.06 23 97.05 282 97.15 96.69 +.30 -.3 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 1 26.72 2 26.72 26.37 +.42 +1.2 iShJpMinV N JPMV .70e 1.0 72.41 63.67 3 68.60 23 68.65 67.27 +1.68 +1.0 iShEafeMV N HEFV 28.30 26.08 27.60 +.1 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.31 25 25.31 24.97 +.40 -.1 iShCHNk400 N HJPX .19p 32.09 27.77 30.44 0 30.44 30.44 +1.31 +.1 iShCorEur N IEUR 1.18e 2.4 53.97 46.21 1097 48.78 2248 48.90 47.66 +1.24 -2.8 iShxJMinV N AXJV .84p 38.95 34.30 3 35.80 3 35.97 35.34 +.41 -1.5 iSh2022Mu N IBMK .09e 26.25 25.24 66 25.41 271 25.47 25.36 -.06 -1.0 iSh UAE Q UAE .63e 4.1 18.08 14.87 6 15.30 45 15.46 15.14 -.30 -8.9 iShEm exCh N EMXC 58.49 47.54 49.61 4 49.63 48.32 +.83 -8.0 iSh Qatar Q QAT .66e 3.7 18.38 13.01 44 17.79 131 17.85 17.41 -.13 +9.8 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.12 20 24.15 24.03 +.01 -3.5 iSh2021Mu N IBMJ .07e 26.01 25.19 53 25.28 369 25.36 25.24 -.08 -.6 iShRussia rs N ERUS 39.23 30.66 90 33.88 1007 33.99 32.44 +1.61 +1.1 iSCHeafe N HEFA .70e 1.5 30.88 27.69 180 29.92 1948 29.98 29.15 +.65 +.8 iShCHMex N HEWW 1.41p 21.11 18.16 0 19.46 0 19.67 19.46 +.10 -2.7 iShH10yCBd N CLYH .31e 27.42 25.38 0 26.24 18 26.24 25.97 +.08 -.7 iShCHSpain N HEWP .31p 23.70 20.85 0 21.78 12 21.91 21.78 +.62 -1.8 iShHEmBd N EMBH .30e 27.04 24.94 0 25.74 9 25.74 25.40 +.36 -3.0 iShCHItaly N HEWI .55p 19.17 15.86 0 16.85 3 16.85 16.60 +.52 +.1 iShShMMu N MEAR .27e 50.37 49.61 7 49.89 30 49.96 49.83 -.02 +.2 iSCHEafSC N HSCZ .19p 32.36 29.18 1 31.36 22 31.40 30.92 +.44 +1.3 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.34 3 26.79 76 26.84 26.12 +.57 -.3 iShGbMM rs N PICK 37.91 29.06 372 32.75 1124 32.86 30.37 +2.37 -5.4 iShCmdSel Q COMT 1.89e 4.9 40.62 33.83 41 38.59 247 38.82 37.85 +.62 +6.2 iShGblGld rs Q RING 20.35 13.33 242 14.50 1117 14.77 13.97 +.56 -22.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 42 50.29 459 50.30 50.26 -.00 +.1 iShCH UK N HEWU .24p 25.54 22.21 2 24.05 321 24.10 23.39 +.63 -1.1 iSh ESG s N ESGE 37.04 17.14 72 33.54 604 33.65 32.49 +.74 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 0 26.95 0 26.95 26.95 +.38 -.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 557 50.16 836 50.18 50.14 +.01 +.2 iShCHJpn N HEWJ .74e .5 35.29 30.23 501 33.82 6653 33.91 32.54 +1.23 +1.4 iShCHSoK N HEWY .48p 32.01 27.49 28.28 -6.5 iShFacEmg N EMGF .13p 53.84 41.06 27 43.75 296 43.84 41.67 +1.49 -11.6 iSh iBd26 n N IBDR 24.74 22.99 14 23.21 82 23.37 23.20 -.13 -5.4 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 51 25.11 195 25.13 25.08 -.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.57 24.94 162 25.02 648 25.04 24.99 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 102 24.81 444 24.83 24.77 +.04 -.2 iSiBd12-23 s N IBDO .56e 25.44 24.13 65 24.27 418 24.29 24.19 -3.2 iSiBd12-22 s N IBDN .55e 25.29 24.19 59 24.31 426 24.36 24.23 +.01 -2.7 iSiBd12-25 s N IBDQ .64e 25.26 23.60 28 23.87 130 23.99 23.83 -.02 -4.6 iSiBd12-24 s N IBDP .63e 25.32 23.86 25 24.06 139 24.11 23.99 -.03 -4.0 iSiBd12-21 s N IBDM .47e 25.08 24.27 100 24.34 910 24.37 24.30 +.01 -1.9 IsoRay A ISR 1.22 .36 311 .56 3834 .61 .52 +.03 +40.6sIsraelChm N ICL .27e 4.3 6.18 3.85 195 6.22 1587 6.24 5.93 +.47 +54.0 Isramco Q ISRL 135.05 92.00 3 120.00 7 125.55 117.90 -.40 +14.7 IssuerDir A ISDR .20 1.2 58 21.85 12.75 16 16.95 46 16.95 14.05 +2.95 -7.6 ItauCorpb N ITCB 2.48e 16.3 73 16.34 10.28 2 15.20 60 15.59 14.42 +.61 +13.1 ItauUnibH N ITUB .58e 5.4 16.98 9.85 14914 10.87 70881 11.02 10.09 +.75 -16.3 Iteris Q ITI 8.17 4.09 146 5.32 438 5.33 5.05 +.29 -23.7tIterumTh n Q ITRM 13.00 6.69 36 7.49 401 9.10 6.69 -1.20 -41.7 Itron Q ITRI 79.95 55.26 877 66.05 1820 66.95 65.35 -.60 -3.2 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 70 33.45 152 34.00 32.85 +.45 -2.2 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 32 14.22 222 14.37 14.20 -.08 -6.0 IzeaWrldwd Q IZEA 7.85 .80 513 1.69 2223 1.85 1.62 -.12 -62.6J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 125.98 172 147.78 449 149.65 145.32 -2.27 -2.7sJAlexHld n N JAX 28 13.10 8.70 131 13.20 351 13.40 12.55 +.55 +36.1 JJill n N JILL 4 11.19 4.17 348 5.92 1859 6.32 5.74 -.19 -24.1 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 1015 81.39 2391 83.37 80.26 -1.77 +8.5 JBG Smth n N JBGS .90 2.4 38.91 30.79 4153 37.55 7369 37.80 36.55 +.75 +8.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 65

tJD.com Q JD 14 50.68 25.27 14889 26.49 92891 27.35 25.27 -.62 -36.0 JMP Gp27 n N JMPD 25.62 24.11 6 25.37 23 25.37 25.10 +.22 +.3 JMP Grp N JMP .36 6.9 75 5.78 4.92 11 5.22 54 5.33 5.22 -.09 -6.8 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 3 25.73 7 25.73 25.57 +.16 +1.7 JMU Ltd rs Q JMU 8.88 1.03 51 1.27 534 1.34 1.16 +.04 -75.1 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 30 25.82 590 25.83 25.70 -.01 -4.5 JPMDvsRt N JPGE .96e 1.5 68.02 59.03 8 62.17 49 62.19 61.09 +.96 -.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.95 68 58.73 686 58.89 57.57 +1.15 -2.2 JPMDvREm N JPEM 1.31p 64.42 51.99 11 54.83 509 54.94 53.00 +1.41 -6.0sJPM DREq N JPUS .26p 75.60 66.61 13 75.64 127 75.76 74.94 +.36 +7.3 JPMDsfEu N JPEU 64.34 56.99 1 59.39 4 59.39 58.36 +1.37 -1.6 JPM DivEu N JPEH 29.77 26.58 29.28 0 +3.6 JPM Val n N JVAL 27.44 24.90 0 27.44 2 27.44 27.18 +.40 +5.1sJPM Qual n N JQUA 28.38 24.85 0 28.56 2 28.56 28.29 +.25 +9.5 JPM Mom n N JMOM 28.75 24.95 0 28.68 2 28.68 28.48 -.07 +11.9sJPM MinV n N JMIN 27.67 24.93 1 27.70 4 27.70 27.58 +.07 +7.4sJPM US Dv N JDIV 26.83 24.18 0 26.85 7 26.85 26.66 +.03 +1.4 JPM DivAlt N JPHF 28.92 24.60 9 24.74 202 24.96 24.74 -.01 -5.5 JPM FutSt n N JPMF 25.34 23.65 1 24.11 3 24.22 24.07 -.36 -4.1 JPM UlSh n N JPST 51.03 48.88 580 50.25 3334 50.25 50.21 +.03 +.4 JPM SCap n N JPSE 33.38 27.51 87 32.93 247 33.16 32.69 -.37 +11.0 JPM GlB n N JPGB 52.67 47.21 1 50.19 14 50.19 49.99 +.21 -1.9 JPM Evnt n N JPED 26.56 24.55 26.55 1 26.55 26.55 +.23 +5.3 JPM Disc n N JPHY 52.80 49.30 32 49.86 88 50.02 49.82 -.07 -2.8sJPM USMid N JPME 68.41 60.16 6 68.14 173 68.41 67.76 -.12 +6.9 JPMorgCh N JPM 2.24f 1.9 16 119.33 91.85 24745 117.85 80102 119.24 113.30 +4.35 +10.2 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 47 24.99 582 25.01 24.77 -.11 -1.5 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.65 47 25.67 354 25.78 25.66 -.08 -5.1 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 1050 27.84 5174 28.14 27.61 -.13 +1.3 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 81 25.78 764 25.88 25.69 -.19 -3.3 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 69 25.81 581 25.93 25.58 -.15 -4.3 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 68 25.85 627 25.93 25.76 -.14 -4.0 Jabil N JBL .32 1.1 21 31.77 23.70 5251 29.86 12025 30.06 29.02 +.36 +13.8sJackHenry Q JKHY 1.48 .9 36 163.68 100.78 931 159.21 3189 163.68 158.70 -3.65 +36.1 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 1252 84.13 3300 85.23 83.50 -.40 -14.2sJacobsEng N JEC .60 .8 27 77.91 55.21 1773 77.61 8344 77.91 75.64 +1.83 +17.7 JaggedPk n N JAG 16.55 10.55 3329 13.91 8584 14.33 12.74 +.64 -11.9 JkksPac Q JAKK 3.55 1.95 80 2.90 259 2.90 2.50 +.35 +23.4 JHardie s N JHX .38e 2.5 70 18.79 13.62 12 15.19 87 15.51 15.11 -.37 -13.7 JRiverGrp Q JRVR 1.20a 2.8 29 44.34 32.17 241 42.89 887 43.47 40.88 +.59 +7.2 JanusSmC Q JSML 51.25 33.68 11 45.26 68 46.60 45.00 -1.19 +23.2 JanSmMid Q JSMD 47.85 34.72 10 46.49 49 47.39 46.43 -.84 +19.7 JanLTCar n Q OLD 27.56 21.60 1 26.74 8 27.03 26.62 -.24 +11.7 JanObes n Q SLIM 40.01 27.34 2 37.86 28 39.66 37.22 -.99 +22.1 JanOrgan n Q ORG 36.00 29.36 1 31.86 10 31.86 31.38 +.39 -7.8 JanTailRsk N TRSK .24e .8 33.32 29.19 29.57 -5.6 Jan ShDur n N VNLA 50.42 49.94 46 50.12 477 50.15 50.09 +.01 -.1 JanusHn n N JHG 1.44f 5.2 41.64 26.95 3376 27.93 8129 28.48 27.20 +.29 -27.0 JpnSmCap N JOF .13e 1.2 13.06 10.48 403 10.84 852 10.97 10.63 +.21 -8.2 Jarden N JAH 53 58.97 Jason Inds Q JASN 3.88 1.17 182 3.14 889 3.30 2.69 +.46 +32.5 JazzPhrm Q JAZZ 23 184.00 128.58 549 163.78 2383 165.48 160.15 +.71 +21.6 JeffrFn N JEF .40 1.7 41 28.30 21.61 5846 23.52 12083 23.77 22.88 +.16 -11.2 JeldWen n N JELD 42.27 23.44 858 25.59 2943 26.80 24.86 -.71 -35.0sJensynAc n Q JSYN 11.44 10.10 11.40 1 11.44 11.40 +.01 +10.7 JensynAc rt Q JSYNR .45 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .11 .37 13 .37 .37 -.09 -1.3tJerashHl n Q JRSH 11.00 4.77 7 5.21 199 5.64 4.77 -.39 -39.3 JernignC n N JCAP 1.40 7.2 12 21.74 15.90 739 19.44 1360 19.72 19.11 -.13 +2.3 JetBlue Q JBLU 13 23.08 17.10 5617 19.89 18223 20.14 19.11 +.71 -11.0 JetPay h Q JTPY 4.90 1.60 21 1.75 67 1.80 1.64 -31.1sJewettCm s Q JCTCF 23 8.96 6.50 54 8.45 64 9.15 8.01 -.15 +12.7 Jianpu n N JT 9.49 4.01 189 4.95 1494 5.38 4.25 +.63 -23.6 JinkoSolar N JKS 24 29.54 11.47 383 12.36 1595 12.78 12.00 -.06 -48.6sJBeanTch N JBT .40 .3 46 123.90 84.81 507 117.45 1254 123.90 117.25 -1.35 +6.0sJHMultLgC N JHML .10p 37.90 32.37 17 37.87 103 37.99 37.37 +.26 +8.9 JH MultMdC N JHMM .08p 37.17 31.72 49 36.88 333 37.03 36.55 -.02 +8.1sJH MultCns N JHMC .07p 33.45 27.85 6 33.40 14 33.58 32.99 +.22 +9.2 JH MultFin N JHMF .08p 39.70 33.03 3 38.58 310 38.69 37.63 +.70 +5.0sJH MultHltC N JHMH .05p 35.68 29.91 6 35.73 60 35.74 35.18 +.33 +14.7 JH MultTch N JHMT .09p 48.43 37.40 2 47.52 227 47.65 46.82 -.13 +15.7 JH MultEn N JHME 33.93 26.47 9 32.18 18 32.32 31.63 +.49 +8.5 JH MultMat N JHMA 38.20 32.62 8 35.16 10 35.16 34.50 +.88 -2.1 JH SmCap n N JHSC 29.62 24.27 6 28.31 15 28.91 28.09 -.14 +8.4 JH MultDev N JHMD 32.58 28.20 7 29.70 370 29.73 29.07 +.73 -2.4 JH MultUt N JHMU 30.52 25.00 9 28.63 70 29.02 28.39 -.30 +4.1 JH MulCnSt N JHMS 28.79 24.55 9 27.42 11 27.46 27.15 +.16 -1.1sJH MultInd N JHMI 37.87 32.37 7 37.81 9 38.03 37.61 +.30 +7.8tJH HedgEq N HEQ 1.50 9.6 17.90 15.50 24 15.63 200 15.78 15.50 -.03 -10.2 JH TxAdY N HTY 1.28 17.2 9.74 7.38 82 7.46 444 7.58 7.43 -.06 -15.4 JohnJn N JNJ 3.60f 2.5 20 148.32 118.62 13099 142.88 39828 143.13 139.18 +3.39 +2.3 JohnContl n N JCI 1.04 2.8 25 42.60 32.89 8921 36.96 26701 37.95 36.64 -.78 -3.0 JohnsnOut Q JOUT .48 .5 20 107.36 59.13 121 95.54 233 103.59 92.10 -5.66 +53.9 JointCorp Q JYNT 9.64 4.10 53 8.79 152 8.94 8.23 +.17 +77.2tJonesEngy rs N JONE 44.18 4.04 103 4.79 1046 6.20 4.04 +.57 JonesLL N JLL .82f .6 22 178.75 120.12 582 145.45 1929 146.91 138.56 -1.01 -2.3tJounceTh n Q JNCE 29.25 6.26 557 6.75 1697 7.00 6.26 -.12 -47.1 Jumei Intl N JMEI 24 4.03 1.44 692 2.19 3482 2.25 2.08 +.06 -25.0 JnprNtwk N JNPR .72 2.4 16 29.95 23.61 6218 29.77 31404 29.92 27.86 +1.90 +4.5 Jupai n N JP .40f 4.4 5 29.00 8.61 183 9.07 1497 10.75 8.66 -1.50 -50.9 JustEngy g N JE .41 1 5.91 2.80 256 3.05 1505 3.14 2.92 +.12 -28.9tJustEn pfA N JEpA 26.40 21.07 3 21.16 31 21.62 21.07 -.37 -14.9K -:K12 N LRN 16 18.69 12.72 565 17.56 1420 17.80 16.87 +.39 +10.4 K2M Grp Q KTWO 27.50 16.44 867 27.29 4140 27.38 27.25 -.01 +51.6 KAR Auct N KAR 1.40 2.3 21 64.55 45.11 1445 61.42 4349 63.64 61.06 -.85 +21.6 KB FnclGp N KB 63.96 43.32 171 47.34 874 47.63 44.62 +1.41 -19.1 KB Home N KBH .10 .4 23 38.80 20.68 2892 25.37 14598 26.17 24.37 -.44 -20.6 KBL Merg n Q KBLM 10.69 9.68 2 10.09 22 10.09 10.04 +.03 +3.9 KBL Mrg wt Q KBLMW .28 .17 .23 +16.8 KBL Mrg rt Q KBLMR .56 .25 5 .44 226 .45 .38 -.01 +51.7sKBL Mg un Q KBLMU 11.50 9.10 11.50 6 11.50 11.46 +1.00 +13.2 KBR Inc N KBR .32 1.5 15 21.70 14.40 3855 21.26 15045 21.34 19.42 +1.56 +7.2 KBS Fash rs Q KBSF 15.00 2.03 45 4.09 546 4.90 3.67 +.29 -1.2 KCAP Fin Q KCAP .40 12.1 4.00 2.91 42 3.30 218 3.33 3.25 +.03 -3.2 KCAPFn 19 N KAP 1.84 7.2 26.19 25.05 0 25.56 1 25.56 25.50 +.20 +1.0 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 6 25.08 16 25.24 25.04 -.16 -.1 KEYW Hld Q KEYW 9.84 4.94 653 8.79 1718 9.35 8.73 -.56 +49.7 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.1 18.63 15.38 74 16.52 575 16.69 16.39 -.11 +2.9 KKR RE n N KREF 1.72e 21.82 18.09 470 20.55 1125 20.56 20.03 +.05 +2.7 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 96.12 3173 104.52 10333 105.45 101.93 +.05 -.5stKLX EnS n Q KLXE 30.50 28.11 1968 29.33 9789 30.50 28.11 -2.2sKLX Q KLXI 23 62.68 33.34 681 62.75 18935 62.80 50.85 +12.27 +33.9 KMG Chm N KMG .12 .2 19 79.35 48.69 199 75.71 809 76.74 75.71 -.70 +14.6 KT Corp N KT 16.12 12.55 2464 14.46 6832 14.58 13.97 +.41 -7.4 KVHInd Q KVHI 14.15 9.05 77 12.30 135 12.35 11.75 +.25 +18.8 Kadant N KAI .88 .8 32 114.00 89.40 162 110.10 531 110.90 103.15 +5.45 +9.7 Kadmon n N KDMN 5.86 2.86 3593 3.34 8396 3.57 3.29 -.20 -7.7 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 171 110.31 455 112.39 107.12 +2.70 +3.2tKala Ph n Q KALA 25.87 10.34 293 10.75 819 11.17 10.34 -.37 -41.9sKalvista rs Q KALV 18.90 6.65 390 21.72 829 22.00 15.47 +4.55 +122.8 Kamada Q KMDA 6.20 4.26 13 6.00 103 6.15 5.68 -.10 +26.3 Kaman N KAMN .80 1.2 32 75.08 49.86 394 67.12 1257 68.79 63.86 +2.56 +14.1 KandiTech Q KNDI 9.90 3.60 1611 5.40 5342 6.15 4.20 +.65 -20.6 KCSo pf N KSUp 1.00 3.8 33.12 25.22 0 26.33 7 30.78 26.00 -3.83 -3.4 KC Southn N KSU 1.44f 1.2 21 120.34 99.47 1328 117.11 4038 119.48 116.22 -.13 +11.3 KapStoneP N KS .40 1.2 12 35.01 20.42 1142 33.93 2981 34.22 33.75 -.11 +49.5 Karyophm Q KPTI 21.71 9.00 1817 18.32 4139 19.19 17.79 -.40 +90.8 KayAnAc n Q KAAC 10.34 9.64 15 10.15 223 10.20 10.10 -.06 +4.5 KayneAn un Q KAACU 11.18 9.85 0 10.60 13 10.72 10.54 +.00 +6.4 KA MLP N KYN 1.80 9.9 20.38 14.38 262 18.12 1585 18.53 18.05 -.10 -4.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 2 25.07 25 25.13 24.97 +.01 -.7 KAMidsEn N KMF 1.80m 13.8 15.32 11.36 192 13.09 930 13.14 12.87 +.22 -5.1 KaziaTh rs Q KZIA 6.68 1.63 1 3.26 14 3.38 3.08 -.13 +2.4 KeanGrp n N FRAC 19.83 10.12 1469 12.56 5609 13.10 12.37 -.39 -33.9 KearnyF s Q KRNY .16a 1.1 54 15.60 12.75 1093 14.00 2940 14.05 13.35 +.45 -3.1sKellogg N K 2.24f 3.1 18 74.98 56.40 2819 73.17 11267 74.98 72.11 -1.67 +7.6 KellySA Q KELYA .30 1.2 23 32.31 21.44 252 24.36 650 25.68 24.18 -.51 -10.7 KelsoTch g A KIQ .03f 6.0 .96 .24 17 .50 662 .52 .45 +.04 -4.0 Kemet N KEM 4 29.85 13.73 2221 20.35 6156 21.09 19.96 -.57 +35.1 Kemper N KMPR .96 1.2 25 87.00 49.94 751 80.60 2023 85.20 79.75 -4.80 +17.0 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 3 25.60 23 25.67 25.49 -.07 -1.8 KemPhm n Q KMPH 8.40 3.45 127 4.50 657 5.43 4.30 -.65 +11.1 Kennamtl N KMT .80 1.8 12 52.52 34.37 1433 44.64 4538 45.10 42.80 +1.47 -7.8 KennWils N KW .76 3.5 22.28 15.95 1283 21.60 3350 21.75 21.05 +.45 +24.5 KenonHld n N KEN 33.22 14.38 0 17.62 14 17.95 17.03 +.62 -18.6 KY FstFd Q KFFB .40 5.0 34 10.00 7.40 2 8.05 21 8.10 7.50 +.20 -10.1 KeryxBio Q KERX 8.07 2.78 2198 3.15 4506 3.18 2.94 +.18 -32.3 KeurDrPep N KDP 2.32 9.7 5 24.47 13.23 3111 23.80 12095 24.40 23.42 -.67 +54.2 KewnSc Q KEQU .76f 2.5 17 38.80 24.56 9 30.95 24 33.25 30.95 -1.70 +6.8 KeyEngy N KEG 18.40 8.20 74 13.59 160 13.88 12.79 +.51 +15.3 KeyTrn Q KTCC 15 8.60 6.74 24 7.80 91 7.90 7.44 +.25 +14.4 Keycorp N KEY .48f 2.3 14 22.40 17.40 16440 20.78 80207 20.87 19.66 +.84 +3.0 Keycorp pfI N KEYpI 29.97 26.55 14 26.71 164 26.98 26.69 -.25 -7.6 Keysight N KEYS 51 70.40 39.54 1816 64.63 7122 65.95 64.09 -1.17 +55.4 Kforce Q KFRC .72f 1.9 29 43.51 17.56 397 38.30 1376 41.08 36.90 -1.45 +51.7 KilroyR N KRC 1.82 2.5 15 77.73 62.91 1018 71.41 3043 72.19 69.99 -.03 -4.3 KimballEl Q KE 19 22.45 15.75 123 19.70 348 19.85 18.85 +.55 +7.9 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 310 17.77 624 17.90 16.97 -.06 -4.8 KimbRoy n N KRP 1.68f 7.6 24.50 15.51 71 22.15 254 22.75 22.00 -.85 +36.3 KimbClk N KMB 4.00 3.4 23 123.77 97.10 2078 116.72 7695 117.57 115.55 +.27 -3.3 Kimco N KIM 1.12 6.7 17 20.53 13.16 3991 16.83 15611 17.11 16.47 +.14 -7.3 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 7 25.01 156 25.35 24.92 -.22 -.7 Kimco pfJ N KIMpJ 1.38 5.7 25.49 21.10 12 24.32 95 24.66 24.00 -.27 -2.9 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 4 24.40 49 24.68 24.05 -.25 -2.8 Kimco pfL N KIMpL 25.99 20.01 12 22.44 109 22.91 22.27 -.34 -9.3 KindMorg N KMI .80 4.4 23 19.85 14.69 16882 18.06 62324 18.40 17.98 -.1 KindM pfA N KMIpA 42.93 29.98 38 33.97 1831 34.54 33.81 -.08 -10.5 KindredBio Q KIN 15.75 6.80 981 13.15 1639 13.95 12.70 -.45 +39.2tKingldJw Q KGJI 2 2.50 1.00 140 1.03 713 1.18 1.00 -.15 -49.0 Kingstone Q KINS .40 2.1 30 21.70 13.21 53 19.35 115 19.40 18.15 +.55 +2.9 Kingsway N KFS 6.15 2.15 34 2.95 121 3.10 2.90 -.10 -41.6sKiniksaPh n Q KNSA 32.88 13.04 1272 29.77 2235 32.88 25.74 +3.29 +52.9 Kinross g N KGC 23 4.78 2.67 23376 2.95 62748 3.09 2.90 +.06 -31.7 KinsaleCp n Q KNSL .28 .4 63.38 39.38 258 63.12 448 63.21 59.12 +2.00 +40.3 KirbyCp N KEX 34 94.05 61.80 569 80.45 2109 83.25 78.48 -1.05 +20.4 KirklLak n N KL .09e 23.86 11.52 16958 18.58 31491 18.99 17.26 +.14 +21.0 Kirklands Q KIRK 28 13.48 8.55 664 9.36 1721 9.55 8.93 -.17 -21.8 KiteRlty N KRG 1.27 7.6 5 20.75 13.87 1588 16.71 3724 16.88 16.28 +.08 -14.7tKitovPh n Q KTOV 3.81 1.60 81 1.72 705 1.95 1.60 -.22 -24.6 KnSwftT rs N KNX .24 .7 22 51.94 29.00 3324 35.09 11430 36.91 35.00 -1.29 -19.7sKnoll Inc N KNL .60 2.5 17 24.00 18.01 936 24.10 1666 24.27 22.16 +1.11 +4.6 KnotOffsh N KNOP 2.08 9.6 23.95 19.15 207 21.65 742 22.35 21.65 -.50 +4.3 Knowles N KN 14 18.32 10.95 987 16.51 4514 16.67 15.72 +.39 +12.6 Kohls N KSS 2.44 3.2 13 82.42 37.97 3784 75.88 15074 80.84 75.56 -4.96 +39.9 KonaGrill Q KONA 4.50 1.55 28 2.40 108 2.55 2.40 -.05 +37.1tKopinCp Q KOPN 4.60 1.95 1003 2.41 2188 2.42 1.95 +.43 -24.7tKoppers N KOP 1.00 3.0 9 51.80 31.85 272 33.05 984 33.50 31.85 +.75 -35.1tKoreaElc N KEP 18.35 12.78 352 12.80 1317 13.27 12.78 -.44 -27.7 KoreaFd N KF 4.50e 44.64 34.87 5 36.37 21 36.74 35.37 +.61 -11.9 KornFer N KFY .40 .8 42 68.98 36.48 1549 49.15 4595 50.74 47.13 -.98 +18.8 KornitDig n Q KRNT 22.20 11.70 951 21.45 1639 21.90 19.75 +1.10 +32.8sKosmosEn N KOS 9.65 5.15 4342 9.51 12242 9.65 8.86 +.45 +38.8 Koss h Q KOSS 4.69 1.40 18 2.62 65 2.90 2.55 -.13 -15.2 KraftHnz n Q KHC 2.50 4.4 16 82.48 54.11 11543 57.12 37454 58.49 56.38 -1.85 -26.5 KrNwChin s N KFYP 44.18 28.42 1 30.97 3 30.97 29.24 +1.47 -7.4 KrS ChIn n N KWEB 68.39 45.01 2612 49.71 8720 50.39 46.78 +1.70 -15.2 KranChinA N KBA 9.93e 39.22 26.35 615 28.60 1292 28.66 26.65 +1.86 -17.0 KraneChCm N KCNY .22e .6 37.87 33.69 3 34.00 5 34.24 33.90 -.19 -3.1 KranShFtse N KEMP 29.85 23.05 23.83 2 23.84 23.80 +.78 -10.4 KrnChEnv n N KGRN 27.96 18.47 19.56 7 19.61 18.53 +.73 -22.7 KrnOnBelt n N OBOR 28.16 22.22 7 23.71 116 23.75 22.62 +.91 -7.2 KrS CnTc n N KEMQ 28.97 20.92 2 22.21 36 22.29 21.39 +.60 -13.0 KratonCp N KRA 16 53.99 32.71 361 49.74 1166 50.20 46.53 +2.17 +3.3 KratosDef Q KTOS 14.87 8.90 4333 14.09 10124 14.78 13.57 -.01 +33.1 Kroger s N KR .56f 1.9 11 32.74 19.69 15998 29.95 62773 30.00 27.54 +2.15 +9.1tKronosWw N KRO .68 4.0 9 29.49 16.45 551 17.03 2801 17.83 16.45 -.24 -33.9 KrystlBio n Q KRYS 21.17 8.03 53 16.88 228 18.37 15.00 +.21 +60.5 Kulicke Q KLIC .48 1.9 54 28.71 19.34 666 25.31 2188 25.61 24.77 +.11 +4.0 KuraOnc n Q KURA 24.03 11.70 776 17.10 1532 17.30 16.30 +.10 +11.8L -:L Brands N LB 2.40 7.9 10 63.10 25.89 9094 30.37 30791 30.64 28.41 +1.40 -49.6 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 885 211.46 3396 218.59 204.65 -4.71 +6.9 LCI Inds N LCII 2.40 2.6 15 132.73 80.95 314 91.95 1022 97.90 91.20 -3.40 -29.3 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 48 19.00 185 19.25 18.50 +.10 -7.1 LF CapA n Q LFAC 10.10 9.55 5 9.59 644 9.64 9.55 -.01 -.4 LF CapA un Q LFACU 10.18 9.92 10 10.05 48 10.15 10.05 -.10 +.5 LG Display N LPL 15.88 7.77 420 8.55 3546 8.84 8.41 -.71 -37.9 LGI Homes Q LGIH 9 81.88 44.79 704 50.44 2302 51.08 47.75 -.09 -32.8 LGL Grp A LGL 23 8.00 5.10 7 7.01 31 7.50 7.01 -.30 +24.8 LHC Grp Q LHCG 48 100.90 58.65 589 98.50 1593 100.22 95.11 +1.90 +60.8 LKQ Corp Q LKQ 19 43.86 29.60 5437 32.39 16785 33.22 31.81 -.39 -20.4 LM FdgA n Q LMFA 6.65 .35 371 .50 596 .55 .46 +.02 -68.4 LMP CapIn N SCD 1.24f 8.9 14.75 12.22 30 13.87 173 14.27 13.71 +.11 -.6 LPL Fincl Q LPLA 1.00 1.5 23 73.28 47.05 874 65.69 3380 66.94 63.62 +.87 +15.0 LRAD h Q LRAD .04 1.3 3.58 1.75 26 3.04 275 3.11 2.89 +.03 +22.1 LSB Inds N LXU 10.05 4.75 441 9.70 1231 9.99 9.00 +.61 +10.7 LSC Com N LKSD 1.04 8.4 18.64 10.64 562 12.37 1374 12.70 12.22 +.08 -18.3 LSI Ind lf Q LYTS .20 4.2 22 8.88 4.14 106 4.76 538 4.93 4.63 -.16 -30.8 LTC Prp N LTC 2.28f 5.1 13 49.59 34.46 358 44.38 1006 45.64 43.64 -.75 +1.9tLaJollaPh Q LJPC 41.36 19.65 458 21.44 1526 22.67 19.65 +.84 -33.4 LaZBoy N LZB .48 1.5 18 39.15 25.10 836 32.20 2101 32.90 31.35 -.55 +3.2 LabCp N LH 20 190.36 146.68 870 172.08 3661 173.94 170.45 -.90 +7.9 LadderCap N LADR 1.30 7.6 16 17.53 13.23 1513 17.08 4245 17.29 16.68 -.10 +25.3tLadThalFn A LTS .05 2.0 3.84 2.32 1443 2.53 4450 2.88 2.32 -.37 -19.9tLadTh pfA A LTSpA 2.00 8.5 25.95 22.50 116 23.57 1124 25.09 22.50 -1.49 -6.9tLadThal27 n A LTSL 1.63 7.0 25.17 22.79 17 23.23 168 24.58 22.79 -1.18 -6.8 LakeShBc h Q LSBK .40 2.3 42 18.00 15.80 2 17.05 3 17.05 16.88 +.30 -.6tLakeldB Q LBAI .46 2.5 17 21.90 17.95 398 18.45 798 18.80 17.95 -.20 -4.2 Lakelnd s Q LKFN 1.04 2.1 20 52.43 44.42 170 48.43 448 48.69 47.32 +.55 -.1 LakeInd Q LAKE 11 16.85 12.20 38 13.35 245 13.65 13.00 +.40 -8.2 LamResrch Q LRCX 4.40 2.8 15 234.88 149.02 4185 155.68 12473 157.04 151.82 +2.22 -15.4sLamarAdv Q LAMR 3.64 4.7 25 79.41 61.36 548 76.91 2005 79.41 76.34 -1.65 +3.6 LambWst n N LW .77 1.1 25 73.19 45.02 1448 67.00 5921 68.06 64.68 -1.01 +18.7 LancastrC Q LANC 2.40 1.6 36 161.69 115.81 145 151.84 480 161.31 151.60 -8.23 +17.5 Landcad n Q LCA 10.50 9.89 147 10.25 783 10.34 10.20 +3.1 Landcad un Q LCAHU 13.08 9.65 0 11.16 2 11.25 10.94 -.09 +6.1 Landec Q LNDC 17 15.60 11.42 222 13.40 411 13.60 13.05 +.35 +6.3 LandBncp Q LARK .80b 2.8 30 29.48 25.83 3 29.00 6 29.00 28.90 +.11 LandmInfr Q LMRK 1.47 11.3 20 18.75 12.68 64 13.00 233 13.50 13.00 -.25 -28.2 LandIn pfA Q LMRKP 2.00 7.9 26.14 21.76 2 25.35 16 25.57 24.85 +.42 +.3 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 0 24.57 15 24.73 24.42 +.07 -3.7 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 14 22.88 50 23.00 22.40 -.02 -5.6 LandsEnd Q LE 18 31.15 10.55 782 18.00 1639 18.30 16.75 +.30 -7.9 Landstar Q LSTR .66f .5 27 128.70 94.80 734 121.25 2025 124.95 120.85 -3.35 +16.5 Lannett N LCI 2 30.35 4.60 4686 5.00 11473 5.55 4.70 -.15 -78.4 Lantheus n Q LNTH 5 24.45 12.80 1631 15.65 2734 16.60 15.55 -.70 -23.5 Lantronix Q LTRX 6.47 1.78 194 4.13 1831 4.50 4.00 +.02 +104.5 LaredoPet N LPI 4 13.40 7.41 9479 8.80 29162 8.89 8.15 +.63 -17.1 LVSands N LVS 3.00 4.9 17 81.45 59.11 4293 60.95 22963 61.80 59.84 +.29 -12.3 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1842 34.47 10481 34.62 33.77 +.21 +22.8 LaSalH pfI N LHOpI 1.59 6.4 25.75 23.87 5 24.72 14 25.05 24.61 -.03 -1.5 LaSalHt pfJ N LHOpJ 1.58 6.4 25.99 23.67 28 24.58 82 24.70 24.26 +.03 -4.5 Latam Air N LTM 17.39 8.42 692 9.81 2573 10.12 9.01 +.60 -29.4 LatAmDisc N LDF .03e .3 13.25 9.27 7 11.05 54 11.11 10.54 +.47 -3.8 LattDvMkt N RODM .62e 2.1 31.02 27.82 292 29.23 1548 29.34 28.72 +.55 +.1 LattEmMkt N ROAM .43e 1.9 28.12 22.08 22 23.05 75 23.05 22.41 +.45 -10.6 Latt RE n N RORE 16.15 13.27 1 15.49 3 15.95 15.43 -.37 LattUSEqt N ROUS .39e 33.70 28.35 13 33.37 105 33.61 33.12 +.03 +6.7 LattGblSC N ROGS .57e 1.8 33.42 29.77 3 31.97 7 31.98 31.40 +.38 +1.3 HrtLoVol n N LVIN 29.40 26.59 0 27.38 2 27.49 27.03 +.30 -1.3 Lattice Q LSCC 8.40 5.05 1048 7.71 3675 7.77 7.35 +.26 +33.4 LaureatE n Q LAUR 16.99 10.46 3868 15.99 6607 16.13 15.15 +.65 +17.9 Lawsn Q LAWS 9 36.90 21.00 45 31.15 85 33.60 31.00 -2.25 +25.9 LazGlobTR N LGI .95 5.4 19.39 16.50 31 17.68 162 17.70 17.40 +.25 -1.8 Lazard N LAZ 1.76 3.6 13 60.00 41.78 825 48.94 3285 49.07 46.81 +.85 -6.8 LazWldDiv N LOR .69 6.6 12.63 9.98 18 10.42 82 10.43 10.15 +.24 -10.4tLazydays n Q LAZY 24 11.10 7.25 26 7.20 184 8.50 7.14 -1.30 -35.1 LeMaitreV Q LMAT .28 .8 39 41.28 28.23 291 34.56 614 35.31 33.81 -.13 +8.5 LeafGrp N LEAF 12.05 6.45 115 9.75 377 10.52 9.65 -.30 -1.5 LeapTh n Q LPTX 10.25 4.90 164 6.59 448 7.16 6.44 -.18 +5.6tLearCorp N LEA 2.80 1.8 12 206.36 152.62 1689 159.35 5474 167.86 152.62 -2.36 -9.8 Lee Ent N LEE 6 3.30 1.95 154 2.75 535 2.80 2.60 -.05 +17.0 LegacyAc n N LGC 9.91 9.51 1 9.69 7 9.73 9.69 +.02 +.6 LegacyA un N LGC/U 10.19 9.82 0 10.10 601 10.15 10.09 -.02 +1.6 LegacyRes Q LGCY 10.54 1.07 2440 5.30 3482 5.85 4.52 +.28 +229.2 LegacyTxF Q LTXB .64 1.4 19 47.18 35.16 757 45.20 1683 46.72 44.80 -.48 +7.1 LeggMason N LM 1.36 4.2 9 47.13 29.54 1307 32.25 4874 32.56 30.51 +1.52 -23.2 LegMas56 n N LMHA 28.47 25.57 5 26.08 38 26.22 26.00 -.12 -4.3 LegM 5,4 56 N LMHB 25.73 23.37 14 24.18 199 24.55 24.12 -.40 -4.3 LM DevDvr Q DDBI 31.49 28.37 0 29.85 5 29.85 29.25 +.75 +.6 LM EMDvr Q EDBI 35.60 27.93 0 29.77 5 29.77 28.78 +1.03 -9.9 LM LoVHiD Q LVHD 32.10 28.75 25 31.40 143 31.56 31.01 -.09 -.4 LM IntLoV N LVHI 28.95 25.85 5 27.56 9 27.60 27.32 +.40 -2.2 LM EM LoV N LVHE 31.44 25.67 28.61 3 28.67 27.81 +.41 +4.0 LM Gl Inf n Q INFR 30.23 27.00 0 27.94 2 28.14 27.82 +.05 -5.2 LM SC Qu n Q SQLV 31.00 24.78 1 30.40 15 30.40 30.04 +.11 +11.6 LeggPlat N LEG 1.52 3.3 21 51.99 39.57 1935 45.65 5955 46.57 45.16 -.37 -4.4 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 0 25.97 1 26.09 25.97 +.04 +3.3 LeidosHld N LDOS 1.28a 1.8 25 72.30 56.43 3331 69.76 7650 71.45 67.74 -1.41 +8.0 LeisAcq n Q LACQ 9.75 9.55 19 9.70 362 9.75 9.70 +.01 LeisAcq un Q LACQU 10.28 9.30 21 10.20 217 10.26 10.10 +.05 +2.9 LejuHldgs N LEJU .20e 2.35 .96 123 2.18 839 2.30 2.10 -.08 +51.4 LendgTree Q TREE 404.40 205.45 327 227.50 804 239.60 225.05 -8.40 -33.2 LendingClb N LC 71 6.56 2.57 8066 3.57 20113 3.65 3.36 +.19 -13.6 LennarA N LEN .16 .3 13 72.17 48.71 7635 50.13 22871 52.64 49.57 -2.40 -20.7 LennarB N LEN/B .16 .4 11 58.65 39.76 54 40.55 225 42.17 40.08 -1.68 -21.5 Lennox N LII 2.56f 1.2 28 229.98 164.72 933 216.72 2083 227.05 216.42 -9.37 +4.1sLevelBr n A LEVB 6.20 2.74 1409 5.47 2666 7.68 3.10 +2.42 +25.7 LevOneBc n Q LEVL .06e 60 30.79 25.51 11 28.00 78 28.33 27.54 -.05 -4.3 LexiPhm rs Q LXRX 13.97 7.67 1678 10.48 2881 11.08 10.34 -.30 +6.1 LexnFint n Q LX 65 20.00 9.55 1835 10.37 3244 10.45 9.86 +.46 -25.4 LexRltyTr N LXP .71 8.5 15 10.65 7.59 3259 8.31 9596 8.35 8.03 +.12 -13.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 1 49.87 4 50.35 49.75 -.48 -2.8 LianlouSm Q LLIT 3.69 1.26 9 1.75 25 1.75 1.68 +.04 -.5 Libbey A LBY .47 5.0 11.54 4.60 414 9.46 981 9.49 8.45 +.85 +25.8sLbtyASE N USA .72e 10.6 6.82 5.62 711 6.82 3550 6.84 6.69 +.10 +8.3 LbtyASG N ASG .38e 6.0 7.71 5.02 203 6.30 809 6.51 6.10 -.20 +13.7 LibBrdbdA Q LBRDA 98.53 67.75 259 84.81 679 85.92 82.00 +2.12 -.3 LibBrdbdC Q LBRDK 99.68 68.33 877 85.01 3915 85.83 81.76 +2.54 -.2 LibExpA n Q LEXEA 56.82 35.89 391 47.67 1226 48.33 45.90 +1.31 +7.5 LibExpB n Q LEXEB 55.00 39.17 48.05 0 48.05 48.05 +1.54 +6.7 LibtyGlobA Q LBTYA 39.73 25.87 2209 29.25 6712 29.55 27.72 +1.05 -18.4 LibtyGlobB Q LBTYB 39.00 26.75 0 29.10 1 29.10 28.30 +1.05 -18.1 LibtyGlobC Q LBTYK 37.86 25.05 5182 28.25 17276 28.67 26.80 +1.02 -16.5 LibLA A n Q LILA 24.00 17.37 819 21.75 1740 21.90 20.12 +1.49 +.8 LibLA C n Q LILAK 23.92 17.55 1864 21.55 4018 21.80 20.27 +1.28 +.7 LibMSirA n Q LSXMA 48.57 38.61 797 46.08 2907 47.01 46.07 -.84 +16.2 LibMSirB n Q LSXMB 49.94 38.62 0 47.10 0 47.10 47.10 -2.84 +5.9 LibMSirC n Q LSXMK 48.56 38.52 1823 46.43 4427 47.15 46.23 -.60 +17.1 LibMBrA n Q BATRA 27.38 21.35 121 26.19 298 26.56 25.46 +.15 +18.8 LibMCFor Q FWONK 41.14 28.37 794 37.41 5935 39.13 35.56 +1.50 +9.5 LibMAFor Q FWONA 39.37 27.22 124 35.61 575 37.32 33.99 +1.29 +8.8 LibMBrC n Q BATRK 27.35 21.53 390 26.38 1290 26.57 25.34 +.37 +18.7 LibOilSv n N LBRT .05p 64 23.90 16.00 5690 21.67 11902 22.20 19.84 +1.70 -5.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1674 43.16 4871 43.77 42.35 -.31 +.3 LibTripA A Q LTRPA 18.30 7.90 1330 14.55 3135 15.00 14.15 -.15 +54.4 LifeStorg N LSI 4.00 4.2 33 102.91 76.42 493 96.11 1786 97.55 94.15 -.43 +7.9 LifePtHlth Q LPNT 61 65.35 41.45 481 64.55 1759 64.65 64.40 +.15 +29.6 LifetimeBr Q LCUT .17 1.5 25 19.70 10.00 83 11.20 170 11.43 10.50 +.40 -32.1 Lifevant rs Q LFVN 13.29 3.20 332 11.93 1485 13.00 10.50 -.97 +150.6 LifewayFds Q LWAY 10 10.75 2.76 29 3.11 114 3.43 2.80 +.26 -61.1sLigandPh Q LGND 44 273.25 126.50 684 259.84 2678 273.25 248.18 +5.05 +89.8 LightPath Q LPTH 52 4.10 1.94 79 2.06 921 2.09 1.98 -.03 -7.2 Lightbrdg rs Q LTBR 4.80 .85 94 .97 721 1.02 .96 -.02 -20.3tLightInBox N LITB 3.46 .66 290 1.06 785 1.18 .66 -.07 -53.9 LilisEn n A LLEX 6.30 3.10 704 5.09 1931 5.53 4.96 -.28 -.4 Limbach n Q LMB 15.22 9.25 55 10.77 189 12.18 9.65 +1.19 -22.1 LimelghtN Q LLNW 6.05 3.59 903 5.05 3311 5.13 4.98 +.05 +14.5 LimestBcp Q LMST 17.65 11.40 24 15.31 45 16.59 15.31 -.40 +6.9 Limoneira Q LMNR .25 .9 21 33.42 19.62 584 27.57 1251 28.76 27.03 -.80 +23.1 LincEdSv Q LINC .08 3.3 2.71 1.49 43 2.39 98 2.48 2.15 +.12 +18.3 LincElec Q LECO 1.56 1.6 27 101.34 81.48 999 97.63 3215 97.93 93.81 +2.31 +6.6 LincNat N LNC 1.32 1.9 10 86.68 61.18 1747 70.32 7941 71.20 66.41 +3.08 -8.5 LindbladEx Q LIND 78 15.88 8.66 221 14.89 520 15.26 14.49 +.35 +52.1 Lindsay N LNN 1.24f 1.3 49 103.03 83.57 150 99.12 377 100.11 94.13 +3.20 +12.4 LineCp n N LN 47.81 34.58 40 43.23 238 44.13 41.20 +1.74 +5.5 LionsGat A N LGF/A .36 1.6 36.48 21.54 1109 22.38 2932 23.11 22.15 -.74 -33.8 LionsGat B N LGF/B .36 1.7 34.41 19.97 685 20.89 2027 21.74 20.79 -.83 -34.2 Lipocine Q LPCN 4.38 1.03 79 1.54 382 1.60 1.41 -.02 -55.2sLiqTech A LIQT 1.82 .26 1750 1.87 6865 1.89 1.47 +.17 +229.2 LiquidTch n Q LQDA 21.31 10.52 539 19.93 792 21.00 18.04 +1.56 +79.5 Liquidity Q LQDT 8.00 4.34 335 6.20 572 6.50 6.00 -.15 +27.8 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 978 87.46 1943 88.92 83.03 +.82 -23.0 Littelfuse Q LFUS 1.72f .8 42 238.11 182.03 259 208.75 1412 221.04 200.98 -13.13 +5.5 LivaNova n Q LIVN 41 131.54 67.95 1532 122.32 3989 125.24 119.54 -2.47 +53.1 LiveNatn N LYV 55.26 35.94 1916 53.41 8555 54.72 50.45 -1.30 +25.5 LiveOakB n Q LOB .12 .4 11 32.95 21.45 248 28.60 559 29.40 28.00 +.05 +19.9 LiveVent rs Q LIVE 26.50 9.47 5 9.51 36 10.43 9.51 -.93 -40.5 LiveXLve n Q LIVX 11.11 3.43 354 3.51 446 4.94 3.51 -1.34 -12.3 LivePrsn Q LPSN 27.40 10.80 668 25.70 2146 27.40 25.65 -1.40 +123.5 LloydBkg N LYG .47a 14.6 4.21 3.02 3961 3.23 19990 3.31 3.10 +.17 -13.9 LockhdM N LMT 8.00 2.4 41 363.00 291.52 1849 337.66 8314 345.77 329.01 +1.86 +5.2 Loews N L .25 .5 15 53.59 45.52 5402 51.76 10553 52.35 50.49 +.78 +3.5 Logitech Q LOGI .63e 1.4 34 49.96 32.66 225 45.69 1195 47.15 45.54 -.90 +35.8 LogMeIn Q LOGM 1.20 1.4 80 134.80 77.05 1513 87.45 4286 88.40 82.90 +2.50 -23.6 LomaNeg n N LOMA 11 26.89 6.36 1138 9.98 7798 10.93 7.64 +2.18 -56.7 LoneRs n Q LONE 11.24 2.84 244 7.84 979 8.71 7.70 -.60 +97.5 LongAcq un Q LOACU 10.99 10.00 3 10.20 117 10.55 10.11 -.03 +.7 LoopInd n Q LOOP 19.00 8.01 83 9.73 241 9.75 8.04 +.27 -32.8 LoralSpac Q LORL 51.75 36.85 146 44.15 332 44.95 42.20 +.50 +.2 LaPac N LPX .13p 12 32.16 25.57 2948 28.25 10017 31.06 27.89 -2.68 +7.6sLovesac n Q LOVE 25.01 19.33 514 24.35 949 25.50 19.65 +4.24 +1.5sLowes N LOW 1.92f 1.6 24 116.86 75.36 9122 116.84 26890 117.35 113.22 +2.95 +25.7 LoxoOncol Q LOXO 208.95 71.45 621 159.27 1881 162.33 153.66 -4.73 +89.2 Lubys N LUB 3.20 1.68 86 1.71 264 1.85 1.69 -.12 -35.2slululemn gs Q LULU 71 160.68 57.19 2068 156.99 9280 160.68 153.80 +3.28 +99.8 LumberLiq N LL 39.25 16.71 589 17.74 3514 18.16 17.36 +.51 -43.5 Lumentm n Q LITE 9 74.40 41.95 1219 61.50 5521 63.45 59.65 +.50 +25.8 Luminex Q LMNX .24 .8 39 35.37 18.62 620 29.35 1887 30.61 28.36 -.37 +49.0 LunaInn h Q LUNA 4.32 1.47 289 3.30 649 3.59 3.15 -.25 +35.8 LuthBur n Q LBC .13e 1.2 13.60 10.49 603 11.24 1154 11.76 10.95 -.21 -6.6 Luxoft N LXFT 24 59.05 31.50 604 49.65 1320 50.10 45.45 +3.95 -10.9 Lydall N LDL 14 60.00 37.50 233 42.25 532 42.60 40.40 +1.50 -16.7 LyonBas A N LYB 4.00 3.8 9 121.95 95.06 4692 105.21 20534 105.64 99.11 -.10 -4.6M -:M&T Bk N MTB 4.00f 2.3 18 197.37 150.15 1415 173.00 4845 174.22 168.27 +1.78 +1.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1055.00 1010.00 1014.11 1 1014.11 1014.11 +.11 -1.5 MACOM Q MTSI 46.33 15.46 688 21.41 2851 22.62 20.03 +1.14 -34.2 MAG Slv g A MAG 12.78 7.04 664 8.07 1617 8.29 7.46 +.62 -34.7 MAM Soft Q MAMS 29 9.42 6.62 18 7.51 139 8.19 7.00 -.68 MB Fncl Q MBFI .96 2.0 20 51.59 39.15 3269 48.10 6198 49.01 46.71 +.12 +8.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 25.17 148 25.75 25.06 -.58 -4.3 MBIA N MBI 11.62 6.04 1462 11.24 4986 11.53 10.45 +.61 +53.6 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.43 73 11.30 157 11.30 11.05 +.15 +6.6sMCBC n Q MCFT 17 39.50 18.33 332 36.90 1203 39.50 36.03 +.59 +66.1 MDC N MDC 1.20 3.9 11 35.18 26.45 902 30.94 2005 32.73 30.13 -1.40 -2.9 MDC Pr gs Q MDCA .84 18.1 2 12.26 3.80 868 4.65 2668 4.85 4.20 +.30 -52.3 MDU Res N MDU .79 3.0 22 29.62 24.29 1653 26.29 5017 27.29 26.22 -.80 -2.2 MEI Phrm Q MEIP 5.14 1.79 415 4.41 2931 4.80 4.35 -.16 +110.0 MER Tel rs Q MTSL 6.45 .99 25 1.51 313 1.68 1.42 +.01 -28.4 MFA Fncl N MFA .80 10.5 10 8.90 6.72 4945 7.62 21059 7.70 7.52 -.07 -3.8tMFA Fn42 N MFO 2.00 7.8 26.36 25.32 40 25.55 61 25.85 25.31 -.29 -3.1 MFA pfB N MFApB 1.88 7.5 25.88 23.96 2 25.06 44 25.20 25.05 +.01 -.9 MFC Bcp N MFCB 9.50 5.69 2 6.10 7 6.11 5.95 +.07 -21.7tMFS CAMu A CCA .60 5.9 12.54 10.10 3 10.10 61 10.42 10.07 -.16 -12.3 MCR N MCR .72a 9.3 8.72 7.74 118 7.77 429 7.92 7.77 -.08 -8.4tMGF N MGF .41 9.3 4.97 4.38 26 4.40 142 4.45 4.38 -.01 -8.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 66

MFS HInM N CXE .30 6.0 5.51 4.82 49 4.98 432 5.03 4.91 -.02 -5.0 MFS HYMu N CMU .28 6.1 4.89 4.37 57 4.54 384 4.59 4.45 -.04 -1.7 MFS IHI N CIF .25 9.4 3.02 2.46 29 2.63 315 2.68 2.60 -.01 -10.7tMIN N MIN .42 11.3 4.29 3.73 252 3.74 1146 3.78 3.72 -.01 -9.9tMFS InvG N CXH .50 5.6 10.08 8.99 17 9.01 92 9.17 8.98 -.07 -7.2 MMT N MMT .52 9.2 6.27 5.46 109 5.62 633 5.68 5.58 -.01 -7.4 MFM N MFM .38 5.9 7.27 6.41 40 6.51 422 6.59 6.43 -.04 -5.2 MFV N MFV .58 10.2 6.84 5.34 10 5.67 59 5.74 5.65 -.01 -4.2 MGE Engy Q MGEE 1.35f 2.1 30 68.10 51.05 263 64.95 580 68.05 64.45 -1.65 +2.9 MGIC Inv N MTG 9 16.21 9.97 5650 13.10 14587 13.17 12.81 +.03 -7.2 MGMGrPr n N MGP 1.75f 6.0 31.61 25.31 813 29.32 2459 30.21 29.25 -.34 +.6 MGM Rsts N MGM .48 1.7 8 38.41 26.31 8933 28.49 33375 28.84 27.09 +.81 -14.7 MGP Ing Q MGPI .32a .4 47 99.73 57.05 180 79.07 815 80.00 76.86 +.04 +2.8 MI Homes N MHO 11 37.41 24.19 441 25.26 1399 25.80 24.39 -.39 -26.6 MICT Inc Q MICT 1.94 .65 38 1.23 272 1.30 1.15 +.02 +9.8 MKS Inst Q MKSI .80 1.0 12 128.28 80.45 555 83.65 1910 84.35 81.60 +.35 -11.5 MMA Cap Q MMAC 4 30.58 23.70 1 27.80 9 27.93 27.35 +.20 +14.4 MPLX LP N MPLX 2.51 7.2 32 39.38 31.60 1515 35.09 7141 36.27 34.81 -.98 -1.1 MRC Glbl N MRC 20 22.98 14.01 1374 19.07 3920 19.88 19.00 -.38 +12.7sMSA Safety N MSA 1.52 1.4 61 107.90 71.47 349 105.07 858 108.86 104.85 -.60 +35.5 MSB Fin Q MSBF .87a 4.2 21.95 17.10 15 20.95 25 21.45 20.95 -.10 +17.7 MSC Ind N MSM 2.32 2.6 16 99.94 72.06 537 88.62 1496 89.19 85.77 +1.24 -8.3 MSCI Inc N MSCI 1.52 .9 43 184.22 112.11 909 176.29 3266 184.00 172.79 -5.89 +39.3 MSG Netw N MSGN 11 26.30 16.25 553 24.85 1449 24.90 23.75 +.50 +22.7 MTS Q MTSC 1.20 2.2 15 57.50 42.00 128 55.45 397 57.00 54.30 +.50 +3.3 MTchAcq n Q MTEC 11.80 9.17 10.20 220 10.20 10.10 +.10 +6.0sMTchAc un Q MTECU 12.05 9.94 25 11.55 99 12.05 11.20 +.45 +14.7 MV OilTr N MVO .76e 6.6 9 12.21 5.15 30 11.41 326 11.70 11.16 +.24 +35.8 MVB Fin n Q MVBF .12f .6 20.40 15.36 217 19.05 339 19.81 18.67 +.05 -5.2 MVC Cap N MVC .60 6.2 25 10.97 9.25 14 9.75 180 9.89 9.35 +.40 -7.7 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.68 10 25.78 25.62 -.04 -.6 MYOS Q MYOS 2.50 1.03 13 1.25 54 1.33 1.25 -.02 -7.8 MYR Grp Q MYRG 21 40.81 26.03 290 32.76 642 33.08 31.37 +.30 -8.3 MacQUtlDv N MFD 1.20 10.9 13.85 10.71 88 10.99 427 11.30 10.90 +.03 -11.6 MacQGInf N MGU 1.48 6.8 26.50 21.32 35 21.84 155 22.01 21.58 +.06 -15.3 Macatawa Q MCBC .24 2.0 21 12.92 9.52 149 12.09 265 12.27 11.94 -.06 +20.9 Macerich N MAC 2.96 5.2 31 69.73 52.45 1551 56.93 4223 57.38 55.45 +.42 -13.3 MackCali N CLI .80 3.9 10 24.04 15.86 767 20.48 2413 21.09 20.00 -.50 -4.1 MackFn Q MFNC .48 2.9 14 17.58 14.23 12 16.34 24 16.98 16.15 +.18 +2.8 Macquarie N MIC 5.24e 11.2 9 75.09 36.20 1523 46.68 4535 47.26 46.17 +.13 -27.3 MacroGen Q MGNX 32.74 16.12 890 22.21 1775 23.68 21.58 -1.16 +16.9 Macys N M 1.51 4.2 11 41.99 17.41 8866 35.69 29927 36.22 34.60 -.58 +41.7 MadCvCall N MCN .72 9.4 7.94 7.09 43 7.70 259 7.74 7.66 +.01 -.3 MadSqGd n N MSG 94 330.00 205.22 150 304.16 695 311.51 301.05 -4.94 +44.3 MadStSec N MSP 1.04 8.9 12.16 10.72 17 11.70 101 11.74 11.58 +.06 -.1 MadrigP rs Q MDGL 325.98 18.66 476 211.38 2310 232.03 193.57 -14.79 +130.3 Magal Q MAGS 6.48 4.20 19 5.58 100 5.64 5.37 -.00 +10.3 MagellnHlt Q MGLN 18 112.25 71.03 335 73.50 1004 75.50 72.10 -1.75 -23.9 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 650 68.90 3690 69.11 68.09 +.56 -2.9tMagenta n Q MGTA 16.33 11.45 447 11.32 645 12.57 11.32 -.75 -22.0 MagicSft Q MGIC .29e 3.2 20 9.50 7.75 20 9.05 370 9.20 8.95 +8.0 MagicJack Q CALL 8.70 5.55 84 8.50 373 8.60 8.48 -.08 +.6 Magna g s N MGA 1.32f 2.4 9 67.47 50.78 1288 55.99 6414 56.94 52.59 +1.83 -1.2 MagnaChip N MX 6 13.40 8.85 189 9.85 844 10.25 9.65 -.25 -1.0tMagneG rs Q MNGA 10.32 .13 3499 .14 14021 .17 .13 -.01 -97.0 MagyarBc Q MGYR 70 13.75 12.01 0 12.58 8 12.58 12.10 +.32 -1.7 MaidenH Q MHLD .20m 6.8 9.10 2.15 2897 2.95 8669 3.20 2.60 -.15 -55.3 Maiden prA N MHpA 2.06 10.1 25.65 17.55 9 20.47 77 20.70 19.34 +.17 -17.1 Maiden pfC N MHpC 1.78 10.0 26.26 14.83 12 17.75 93 18.22 16.68 -.08 -27.3 MaidnH pfD N MHpD 1.68 10.0 25.05 14.14 20 16.82 87 17.45 16.00 -.08 -19.7 MaidenHld n N MHLA .60 3.4 26.60 14.45 17 17.40 173 17.60 15.87 +.20 -24.3 MaidHld 43 N MHNC 1.94 9.6 26.75 18.26 11 20.30 91 20.80 19.10 +.06 -16.9 MainStCap N MAIN 2.28f 5.8 14 41.79 34.37 236 39.37 1129 39.70 39.04 -.25 -.9 MainSDTMu N MMD 1.18 6.1 20.49 18.54 47 19.30 280 19.63 19.22 -.35 -2.7 Majesco n A MJCO 9.27 4.84 26 7.01 49 7.10 6.83 +.08 +30.5 MMyTrip Q MMYT 41.70 22.40 506 28.20 2387 29.00 26.25 -.30 -5.5 MalibuBoat Q MBUU 39 59.57 27.44 305 53.04 1437 57.90 52.12 +.03 +78.4 Mallinckdt N MNK 39.05 11.65 3330 29.64 11867 30.77 28.50 -.86 +31.4 MalvernBc Q MLVF 14 28.20 21.00 77 25.65 90 25.65 22.78 +1.10 -2.1 MamEngy n Q TUSK .13p 42.30 13.57 668 29.18 2175 29.51 27.46 +.64 +48.7 ManTech Q MANT 1.00 1.6 21 68.11 39.90 855 62.36 1790 67.23 60.78 -4.34 +24.2 ManchUtd N MANU .36 1.5 2 27.70 16.05 49 24.10 176 25.20 23.10 -.90 +21.7 ManhAssc Q MANH 36 62.39 39.10 1057 57.43 2563 60.80 57.39 -3.10 +15.9 ManhBrCa Q LOAN .48 7.4 15 8.00 5.50 33 6.45 245 6.55 5.95 +.05 +8.5 Manitex Q MNTX 13.26 7.28 163 10.45 473 11.59 10.40 -.92 +8.9 Manitowc rs N MTW 44.03 21.18 532 25.85 2873 26.88 22.90 +2.87 -34.3 MannKd rs Q MNKD 6.96 .98 4028 1.74 15383 1.78 1.65 +.09 -25.0 Mannatech Q MTEX 2.00f 9.9 24 22.40 13.50 5 20.20 28 20.75 19.80 -.55 +34.7 ManngNap N MN .32 11.4 12 4.35 2.55 66 2.80 303 2.90 2.70 +.05 -22.2 ManpwrGp N MAN 1.86 2.2 10 136.93 81.85 1001 85.74 4753 88.97 83.56 -2.47 -32.0 Manulife g N MFC .88 22.16 17.44 1509 18.54 10952 18.69 17.64 +.84 -11.1 MarathnO N MRO .20 .9 22.74 11.87 11648 21.86 43088 22.08 20.78 +.98 +29.1 MaraPat rs Q MARA 10.03 .81 993 .82 3019 .88 .82 -.02 -80.0 MarathPt s N MPC 1.84 2.2 12 85.34 52.93 8495 83.37 30529 84.66 79.57 -.97 +26.4 MarchxB Q MCHX .50e 3.20 2.52 96 2.95 458 2.95 2.68 +.26 +7.1 MarcusMill N MMI 20 41.45 24.34 432 34.58 1179 35.50 34.36 -.87 +6.0 Marcus N MCS .60f 1.5 32 42.50 23.55 345 40.80 978 42.30 39.70 -.95 +49.2 MarinSft rs Q MRIN 15.45 3.10 11 3.50 85 3.55 3.25 +.10 -68.0 MarPet Q MARPS .32e 8.6 8 4.85 2.83 24 3.74 29 4.09 3.65 -.26 +9.9 MarineP N MPX .40 1.8 39 24.82 12.00 57 21.86 193 23.49 20.54 -.96 +71.6 MarineMx N HZO 21 25.05 15.05 762 21.75 1604 23.73 21.55 -1.65 +15.1 MarinusPh Q MRNS 9.87 3.31 2068 8.78 6862 8.92 6.88 +1.95 +7.6 Markel N MKL 69 1228.32 1040.00 43 1216.15 170 1225.00 1191.20 +13.60 +6.8 MktAxess Q MKTX 1.68 .9 47 229.84 171.45 284 181.86 870 184.75 177.76 -1.59 -9.9 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 44 28.45 94 29.25 27.15 +.35 +27.0 MAR Q MAR 1.64f 1.3 29 149.21 105.07 5519 130.90 14737 133.36 129.25 +.47 -3.6 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 562 118.00 2042 119.30 113.36 +4.11 -12.7 Marrone Q MBII 3.39 .85 494 1.89 1706 2.05 1.85 -.12 +71.8 MarshM N MMC 1.66f 1.9 24 87.89 78.60 2699 85.94 15999 86.95 83.01 -.83 +5.6 MartenTr s Q MRTN .10 .5 32 29.60 17.50 671 21.10 1268 22.45 21.00 -1.10 +3.9 MartMM N MLM 1.92f 1.0 28 241.33 188.34 1047 192.18 3096 199.75 191.33 -1.82 -13.1 MartinMid Q MMLP 2.00 18.1 17 17.30 10.99 160 11.05 480 11.50 11.00 -.15 -21.1 MarvellTch Q MRVL .24 1.3 25 25.18 17.49 15210 18.85 60744 18.99 18.31 -.12 -12.2 Masco N MAS .42 1.1 20 46.45 35.79 2990 38.54 11596 39.14 37.80 +.35 -12.3 Masimo Q MASI 52 124.00 80.69 627 122.50 2651 124.00 120.31 -1.02 +44.5 Masonite g N DOOR 12 75.95 58.40 277 66.55 794 69.15 66.40 -2.75 -10.2 Mastec N MTZ 11 55.53 39.83 1636 45.80 6962 46.65 42.50 +2.95 -6.4 MastechD s A MHH 26 11.49 4.68 30 11.12 110 11.12 9.67 +1.42 sMasterCrd N MA 1.00 .5 51 221.92 137.75 7177 221.90 19110 223.37 216.11 +3.94 +46.6 MatadorRs N MTDR 25 35.22 24.04 2306 32.52 6826 32.82 30.63 +1.47 +4.5sMatch n Q MTCH 44 60.95 22.80 3154 55.38 10724 60.95 54.89 -3.83 +76.9 Materialise Q MTLS 16.50 11.23 61 14.10 342 14.65 13.45 -.44 +10.9 Materion N MTRN .42 .7 37 65.10 37.98 220 59.00 611 60.00 58.55 -.40 +21.4 MatinasB n A MTNB 1.60 .32 71 .41 1164 .48 .40 -.02 -64.7 MatlinPr n Q MPAC 10.33 9.70 20 10.05 111 10.05 9.98 +.04 +3.0 MatlinPr wt Q MPACW .50 .36 .44 +4.8 MatrixSv Q MTRX 25.75 12.76 457 24.70 1386 25.68 24.15 -1.05 +38.8 Matson N MATX .80 2.1 7 40.32 25.75 487 38.80 1139 39.03 36.85 +1.16 +30.0 Mattel Q MAT .60 3.6 19.21 12.21 4474 16.53 14339 16.72 16.31 +.18 +7.5 MatthInt Q MATW .76 1.5 18 65.10 47.70 351 51.55 789 52.75 51.25 -.80 -2.4 MauiLand N MLP 65 18.80 9.95 27 13.00 71 13.05 12.60 -.15 -24.9 MaxarTc n N MAXR 1.48 4.0 67.30 28.77 679 36.83 2293 37.71 34.57 +1.99 -42.7 MaximIntg Q MXIM 1.84f 3.1 24 74.94 45.80 3489 59.52 11030 59.97 57.23 +1.61 +13.8 Maximus N MMS .18 .3 19 72.71 60.27 867 65.15 1898 66.60 63.91 -1.09 -9.0 MaxLinear N MXL 23 28.06 15.39 1841 20.03 5129 20.11 18.54 +1.38 -24.2 MaxwellT Q MXWL 6.61 3.22 728 3.55 1781 3.74 3.40 -.05 -38.4 MaysJ Q MAYS 21 47.00 35.50 1 39.55 6 39.96 37.08 +2.00 +1.4 MazorRbt Q MZOR 76.56 41.60 7002 58.15 8142 58.29 48.31 +7.99 +12.7 McClatch rs A MNI 11.04 6.53 1 8.80 22 9.25 8.32 +.05 -1.5 McCorm vot N MKC/V 2.08f 1.6 132.00 93.63 2 127.55 6 132.00 127.55 -3.75 +26.9sMcCorm N MKC 2.08 1.6 19 132.83 93.70 1099 130.22 3755 132.83 128.76 -2.07 +27.8 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 8789 165.30 24450 165.30 156.56 +4.46 -4.0 McGrathR Q MGRC 1.36 2.5 9 68.79 40.76 466 54.86 812 55.45 51.53 +1.20 +16.8 McKesson N MCK 1.56f 1.2 11 178.86 122.49 2760 134.95 8415 136.66 127.56 +6.39 -13.5 McEwenM N MUX .01 .5 2.55 1.82 6927 1.87 15406 2.00 1.87 -.09 -18.0 Mechel pf N MTLp 1.34 .60 6 .85 21 .98 .76 +.05 -19.0 Mechel rs N MTL 5.60 2.30 248 3.01 690 3.42 2.48 +.46 -42.8sMedalFin Q MFIN .20 3.0 6.90 2.08 35 6.70 473 6.90 6.41 +.15 +89.8 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.95 25.98 8 25.99 25.74 -3.2 Medequit n N MRT .84 8.4 12.05 9.46 734 9.99 1527 10.02 9.54 +.33 -11.0 MedProp N MPW 1.00 6.8 17 15.24 11.82 2442 14.69 10388 14.80 14.48 +.03 +6.6 MedTrBill Q MTBC 5.44 1.40 103 4.78 450 4.80 4.45 +.25 +83.1 MedTBill pf Q MTBCP 2.75 10.0 27.99 22.21 14 27.50 35 27.73 27.47 -.01 +8.8 MediCo Q MDCO 41.57 24.45 679 33.75 3165 35.01 33.03 -.31 +23.4 MediciNova Q MNOV 14.50 5.33 189 11.93 621 12.35 11.00 +.53 +84.4 Medidata Q MDSO 84 88.87 59.60 901 74.07 3725 80.92 73.60 -6.46 +16.9 Medifast N MED 1.92 .9 94 260.98 55.96 911 215.09 3992 252.46 181.76 -33.41 +208.1 MediWound Q MDWD 7.35 3.56 6 6.35 76 6.60 6.35 -.15 +42.7 MedleyCap N MCC .40m 10.1 6 6.15 3.35 479 3.98 1327 4.00 3.85 +.06 -23.8 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 25.14 6 25.15 24.69 +.05 -.4 MedleyC 21 N MCX 1.63 6.5 26.30 24.90 3 25.26 7 25.41 25.20 -.00 -2.1 Medley n N MDLX .22p 25.09 23.60 4 24.26 56 24.45 24.23 -.18 -2.1 Medley24 n N MDLQ 25.66 24.50 30 24.95 62 25.00 24.92 +.02 -1.0 MedleyMgt N MDLY .80 15.0 7.15 3.10 9 5.35 127 5.45 5.25 +.15 -17.7 Mednax N MD 12 63.04 40.56 1563 45.60 4023 48.50 45.38 -2.08 -14.7sMedpace n Q MEDP 49 65.09 30.62 1412 57.90 5546 65.09 55.02 -4.11 +59.7sMedtrnic N MDT 2.00 2.0 52 97.76 76.41 7815 97.85 27845 98.00 95.79 +.84 +21.2 MeetGrp Q MEET 5.35 1.84 846 4.82 4088 5.08 4.39 +.05 +70.9sMegalFn un N MFACU 10.10 9.99 2553 10.13 3024 10.15 10.00 +.12 +1.1 MeiraGTx n Q MGTX 15.49 7.98 421 13.05 691 13.05 11.01 +1.41 -13.0 MelcoResE Q MLCO .32e 1.4 71 32.95 19.10 3400 22.07 20646 22.42 20.62 +1.23 -24.0tMelinta rs Q MLNT 18.20 3.95 1519 4.50 3160 4.80 3.95 +.25 -71.5 Mellanox Q MLNX 69 90.45 42.25 508 76.85 1775 79.28 76.20 -.30 +18.8 MelroseBn Q MELR .34e 25 20.50 17.60 6 20.00 12 20.00 19.75 +.25 MenloTh n Q MNLO 39.86 6.99 807 11.37 1871 12.00 10.21 +.84 -60.4 Menus n Q MRUS 26.74 14.05 82 19.00 183 21.00 19.00 -2.00 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 644 319.68 3340 331.99 310.65 -5.36 +1.6 MercBkA n Q MBNAA 86.41 5.97 2 13.00 15 14.93 12.00 -1.56 +116.7 MercBkB n Q MBNAB 40.00 6.00 1 8.45 6 8.50 6.75 +.39 +40.8 MercBank Q MBWM .96f 2.8 16 38.47 31.21 85 34.75 232 35.07 33.30 -.16 -1.8 MercerIntl Q MERC .50 2.9 15 18.75 10.50 697 17.15 1566 17.70 16.20 -.50 +19.9 MerchBcp n Q MBIN .24 .9 29.15 16.27 438 26.75 773 28.23 26.12 -.97 +35.9sMerck N MRK 1.92 2.7 27 70.94 52.83 17032 71.10 47524 71.58 69.64 +1.12 +26.4 MercGn N MCY 2.50 4.9 45 60.19 41.41 2195 50.54 3827 51.66 49.23 -1.33 -5.4sMercSys Q MRCY 68 57.26 30.11 1525 52.96 3645 57.26 52.07 -2.40 +3.1 Meredith N MDP 2.18 4.1 13 72.25 47.30 596 53.55 1716 54.30 52.05 +1.15 -18.9 MeridBcp Q EBSB .20 1.1 24 21.85 15.61 515 17.80 1095 17.80 17.18 +.25 -13.6 MeridnBk n Q MRBK 21.37 16.56 20 18.21 42 18.21 17.11 +.84 -8.9 MeridBio Q VIVO .50 3.3 25 17.10 13.53 540 15.15 1177 16.15 14.80 -.95 +8.2 MeritMed Q MMSI 61 63.20 36.21 845 61.40 2044 62.85 60.00 -1.45 +42.1 Meritage N MTH 12 55.50 39.75 775 43.15 2357 45.60 42.10 -1.85 -15.7 Meritor N MTOR 6 29.54 17.28 1354 20.92 4652 21.40 19.71 +.13 -10.8 MerL pfK N MERpK 1.61 6.2 26.54 25.42 38 26.09 358 26.25 26.08 -.08 ML CZN46 N PIY 2.09 12.3 26.88 11.66 7 17.02 34 17.31 16.67 +.42 +15.7 MLRRD29 N PYS 1.58 8.8 23.00 15.98 9 17.93 71 18.43 16.71 +1.23 -11.5 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.95 3 22.10 21.76 +.07 +4.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.20 3 27.39 27.19 -1.8 MerrimP rs Q MACK 1 15.40 4.71 92 5.57 234 5.77 5.40 +.16 -45.7 Mersana n Q MRSN 23.96 8.76 403 11.69 2081 15.93 10.30 -2.69 -28.8 MesaAir n Q MESA 16.41 11.05 1437 13.81 2366 15.69 13.00 -1.79 +17.5 MesaLabs Q MLAB .64 .4 224.95 122.35 44 181.26 106 191.60 176.49 -9.34 +45.8 MesaRoyl N MTR 1.46e 10.2 14 19.85 13.40 1 14.35 9 14.55 14.25 +.10 -22.2 Mesab N MSB 1.49e 30.92 16.85 65 27.65 191 28.30 27.30 -.25 +9.9 Mesoblast n Q MESO 7.79 4.74 244 6.70 522 7.15 6.06 +.62 +14.7 MetaFincl Q CASH .60f .7 17 117.98 70.60 126 83.30 391 86.70 82.35 -1.40 -10.1sMethanx Q MEOH 1.32 1.7 22 79.30 48.55 507 78.05 2677 79.70 75.95 +2.05 +28.9tMethode N MEI .44 1.2 23 48.44 36.40 353 36.85 1071 38.30 36.40 -1.55 -8.1 MetLife N MET 1.68 3.4 11 55.91 43.09 10262 48.79 32095 48.92 46.07 +2.26 -3.5 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 12 25.22 145 25.28 25.11 +.01 +1.5 MetroBkH n N MCB 55.00 36.35 95 43.14 256 46.42 43.02 -.46 +2.5 MettlerT N MTD 42 697.26 540.24 237 611.98 1088 626.07 602.80 +1.97 -1.2 MexcoEn A MXC 14.49 3.00 7 4.93 55 5.11 4.72 +.04 +25.4sMexEqt N MXE 1.62e .1 13.05 9.50 6 12.16 171 13.05 11.08 +.78 +18.5 MexicoFd N MXF .60 3.7 17.68 14.03 24 16.13 135 16.37 16.03 +.08 +2.4 MKors N KORS 19 75.96 44.29 1990 72.69 7970 74.17 72.21 -.36 +15.5 Michaels Q MIK 9 27.87 15.85 5688 16.59 16659 17.44 16.23 -.67 -31.4 MicrFoc n N MFGP 36.21 12.67 1525 17.87 4663 18.04 17.06 +.43 -46.8tMicrobot rs Q MBOT 22.80 5.47 400 6.99 952 8.22 5.47 +1.22 -54.3 Microchp Q MCHP 1.46f 1.8 84 104.20 78.33 4101 82.75 24351 83.95 80.38 -.85 -5.8 MicrSol n A MICR 3.96 2.88 19 3.60 47 3.60 3.37 +.16 +2.9 MicronT Q MU 4 64.66 34.09 96652 44.74 269137 47.22 43.25 +.44 +8.8sMicrosoft Q MSFT 1.84f 1.6 54 113.80 72.92 70363 114.26 187948 115.29 111.04 +.89 +33.6 sMicroStr Q MSTR 26 151.23 122.16 110 148.12 387 151.23 145.37 -1.01 +12.8 Microvisn Q MVIS 2.90 .89 640 1.16 2185 1.20 1.07 +.08 -28.8 MidPenn Q MPB .60 2.1 15 37.90 28.85 83 29.25 156 31.58 28.95 -1.90 -11.6 MidAApt N MAA 3.48 3.4 19 110.24 85.16 1002 103.05 3411 103.97 101.31 +.77 +2.5 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 64.50 2 66.16 63.95 -1.50 -4.2 MidConEn Q MCEP 2.52 .92 58 1.51 277 1.53 1.41 +.06 +28.0 Midatech n Q MTP 2.65 .45 18 .78 113 .79 .71 +.03 -7.5 Middleby Q MIDD 24 138.89 98.06 597 128.81 2167 129.50 125.18 +2.60 -4.5 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.90 10 48.50 20 49.65 46.10 +.30 +.6sMdsxWatr Q MSEX .90 1.8 30 48.59 33.96 172 49.00 344 49.00 46.79 +.89 +22.8 MidlStBc n Q MSBI .88 2.7 23 36.50 29.75 265 33.09 519 34.29 32.44 -.90 +1.9 MidsthBcp N MSL .04 .3 16.00 11.55 147 15.75 289 15.95 15.25 +.25 +18.9tMidstPet N MPO 19.04 8.59 181 9.00 905 9.27 8.59 -.14 -45.7 MidWOne Q MOFG .78 2.3 18 37.94 30.56 77 34.04 310 35.06 34.02 -.65 +1.5 Milacron n N MCRN 22.62 15.90 1389 21.29 2608 22.09 21.24 -.15 +11.2 MilestnSci A MLSS 1.60 .64 28 .88 68 .88 .72 +.06 -25.5 MillerHer Q MLHR .79f 2.0 17 41.85 29.95 884 39.45 2895 40.65 36.15 +2.10 -1.5 MHowHiInc N HIE 1.39 10.9 14.17 10.93 61 12.75 514 13.00 12.75 -.05 +2.2 MillerInds N MLR .72 2.7 14 29.40 23.90 84 26.45 162 27.30 26.05 -.80 +2.5 Mimecast n Q MIME 46.87 26.50 833 42.10 3027 42.40 39.64 -.28 +46.8 MiMedx Q MDXG 28 18.25 3.01 17025 6.33 27112 8.18 4.84 +1.33 -49.8 Mind CTI Q MNDO .30e 13.0 11 2.55 2.08 41 2.31 152 2.43 2.30 -.11 -6.3 Mindbody n Q MB 45.50 23.95 1087 41.85 4555 43.20 39.10 +2.30 +37.4 MinTech N MTX .20 .3 16 80.80 64.45 278 68.90 772 70.55 67.16 +.95 +.1sMinervaN Q NERV 12.35 4.80 732 12.15 2556 12.35 10.45 +1.65 +100.8 Miragen rs Q MGEN 10.72 5.01 179 5.62 628 5.99 5.52 -.05 -46.1 MiratiTher Q MRTX 65.35 9.55 1542 59.30 3455 61.70 53.65 +4.00 +224.9 Misonix Q MSON 21.43 8.25 30 17.65 72 18.40 16.35 -.70 +86.8 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.16 6 25.29 24.96 -.51 -1.9 Mistras N MG 34 23.83 17.78 89 21.79 242 22.53 21.54 -.78 -7.2 Mitcham Q MIND 4.57 2.86 14 3.98 34 3.98 3.85 +.09 +25.6 Mitchm pfA Q MINDP 2.25 9.4 25.50 22.50 23.82 4 23.96 23.70 +.05 +2.4 MitekSys Q MITK 19 10.10 6.85 304 7.20 1173 7.40 7.08 -.10 -19.6 MitelNet g Q MITL 11.31 7.13 1578 11.03 4487 11.05 11.01 +.02 +34.0 MitsuUFJ N MUFG 8.11 5.49 933 6.41 7029 6.42 6.07 +.35 -11.8 MiX Tele N MIXT .22e 21.00 8.91 66 14.88 355 15.23 14.51 -.46 +16.6 MizuhoFn N MFG 4.00 3.28 212 3.61 1666 3.63 3.50 +.12 -.8 MobileMini Q MINI 1.00 2.3 36 50.40 31.60 266 43.35 1119 44.15 41.60 +1.85 +25.7 MobileTele N MBT .53e 6.3 12.80 7.25 5210 8.48 23441 8.73 8.17 +.27 -16.8 MobileIron Q MOBL 5.71 3.20 1014 5.25 2246 5.70 5.25 -.40 +34.6 Model N N MODN 20.33 13.13 405 16.00 1280 16.65 15.90 -.45 +1.6 ModMed n Q MMDM 10.24 9.72 1 10.10 1 10.10 10.05 +.02 +3.1 ModMed wt Q MMDMW .58 .37 .44 -20.0 ModMed rt Q MMDMR .55 .30 .45 94 .46 .45 -.04 +15.1tModine N MOD 11 25.75 14.90 364 15.95 1633 15.95 14.90 +.65 -21.0 Moelis&Co N MC 1.88f 3.3 43 67.65 40.30 639 57.25 1670 57.45 55.20 +1.25 +18.0 Mohawk N MHK 14 286.85 177.00 898 186.60 5055 189.20 184.34 -.50 -32.4tMolecTemp Q MTEM 13.25 4.00 2546 5.52 11291 7.35 4.00 +1.45 -44.9 Moleculin n Q MBRX 3.34 1.50 66 1.63 422 1.70 1.62 -.03 -12.4sMolinaHlth N MOH 153.21 58.66 3261 152.72 6958 153.83 146.29 +.99 +99.2 MolsCoor A N TAP/A 1.64 2.2 7 88.00 58.93 75.20 1 75.20 69.00 +7.64 -10.5 MolsCoorB N TAP 1.64 2.5 10 87.25 58.75 2946 64.78 11545 65.97 63.00 +1.64 -21.1 Momenta Q MNTA 32.20 11.85 1346 26.90 2791 28.15 26.70 -1.15 +92.8 Momo Q MOMO 54.24 22.49 4379 46.44 22953 49.38 45.78 -.93 +89.7 MonakGp n Q MKGI 5.07 1.74 20 2.81 87 2.81 2.01 +.64 -43.5 MonarCas h Q MCRI 31 49.63 34.90 91 45.54 234 46.14 44.71 -.46 +1.6 Mondelez Q MDLZ 1.04f 2.4 23 46.54 37.42 8965 43.94 35846 44.35 43.25 +.14 +2.7 MoneyGrm Q MGI 16.27 5.56 686 5.89 1689 6.27 5.87 -.14 -55.3 MngDB A n Q MDB 85.25 24.62 886 81.30 4036 84.35 80.09 -.69 +173.9 MonRE N MNR .68 4.1 26 18.45 13.87 446 16.79 1672 17.31 16.58 -.40 -5.7 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 15 23.96 124 24.00 23.89 -.03 -4.3 MonPwSys Q MPWR 1.20 .9 89 152.21 100.26 583 132.90 2182 138.30 131.80 -5.31 +18.3 Monotype Q TYPE .46 2.3 48 26.75 18.20 1612 20.30 2508 20.55 20.03 -.15 -15.8 Monro Q MNRO .80 1.1 38 73.45 45.45 488 72.00 1410 72.55 68.05 +.90 +26.4 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 54 13.72 293 13.74 13.54 +.12 -.2stMonroeC23 n Q MRCCL 24.99 24.70 61 24.80 230 24.99 24.70 -.6 MonstrBv s Q MNST 39 70.21 47.61 6163 59.85 16297 60.87 58.42 +.32 -5.4 Moodys N MCO 1.76 1.0 38 187.98 135.71 2340 174.59 5644 181.97 173.57 -6.96 +18.3 Moog A N MOG/A 1.00 1.2 22 93.93 71.56 325 84.02 680 85.39 81.04 +1.34 -3.3 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 0 83.25 1 84.00 82.35 +.75 -6.2 MorgStan N MS 1.20f 2.4 11 59.38 46.28 21224 49.41 60075 50.37 47.55 +1.22 -5.8 MorgSt pfE N MSpE 1.78 6.2 29.64 27.88 28 28.56 259 28.70 28.47 -.06 -1.4 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 28 27.88 218 28.05 27.76 -.04 -2.0 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 29 26.98 372 27.17 26.89 -.08 -3.1 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 15 26.09 167 26.21 25.98 -.09 -2.3 MorgSt pfK N MSpK 27.72 25.54 28 25.75 392 25.96 25.64 -.07 -5.0 MS Asia N APF .14e .8 19.99 16.00 1 16.56 58 16.77 16.10 +.14 -10.0 MS China N CAF 13.33e 27.79 20.15 120 21.44 404 21.56 20.20 +1.14 -8.3 MS CushHi N MLPY 1.28e 19.1 8.00 6.09 0 6.71 3 6.81 6.71 +.02 -5.0 MS EMD N MSD .57e 6.5 10.27 8.55 53 8.76 384 8.77 8.68 +.03 -12.2tMSEMDDbt N EDD .80m 12.0 8.27 6.48 297 6.66 1076 6.73 6.48 +.07 -13.5 MSEmMkt N MSF .05e .3 19.86 15.10 16 15.72 197 15.75 15.23 +.39 -12.1 MS icb N ICB .54a 2.9 19.79 17.93 18.59 +1.3tMS India N IIF .04e 35.14 24.88 39 24.50 206 25.43 24.50 -1.15 -26.1 MSJCP97 N HJV 1.75 19.6 15.00 8.61 0 8.95 30 8.95 8.73 +.22 -27.5 MkVRMB N CNY 49.16 41.11 4 42.71 8 43.31 42.70 -.27 -.7tMkVRupee N INR .20p .5 45.42 37.63 0 39.64 1 43.27 37.63 +1.03 -9.3 MSDSEur N DRR 57.08 44.20 0 52.55 1 53.75 52.55 -1.60 +8.5 MorgSt pfA N MSpA 1.01e 4.4 23.95 21.49 37 22.80 273 23.10 22.63 -.34 +.7 Mornstr Q MORN 1.00 .8 30 144.34 81.72 158 131.21 432 137.84 129.77 -7.14 +35.3 MosaicAc n N MOSC 9.90 9.49 0 9.72 26 9.80 9.72 -.05 +.2sMosaic N MOS .10 .3 51 32.71 20.66 5813 32.33 25547 32.77 31.36 +1.54 +26.0 MoSys rs Q MOSY 2.23 .61 372 .67 1126 .80 .64 -.09 -40.1 MotifBio n Q MTFB 13.75 7.90 0 8.46 12 8.66 8.28 +.56 -21.7 MotorcarP Q MPAA 30 30.16 18.09 214 24.99 759 26.02 24.64 -.60 MotrlaSolu N MSI 2.08 1.6 24 129.20 82.86 2238 128.41 5588 128.59 123.92 +1.65 +42.1 MotusGI n Q MOTS 10.66 3.75 31 5.29 174 5.70 4.89 -.24 +20.8 MtnPDia g Q MPVE .04p 3.40 1.75 36 2.10 268 2.15 1.95 +.10 -23.6 Movado N MOV .80 2.0 53.73 26.09 398 40.55 1442 42.80 39.75 -2.05 +25.9 Moxian n Q MOXC 4.00 .75 .92 126 .00 .75 +.15 -76.2 MudrickC n Q MUDS 9.94 9.55 9.67 73 9.67 9.67 -.01 +.8 MudrcC un Q MUDSU 10.35 9.98 10.32 48 10.33 10.21 +.12 +3.2 Mueller N MLI .40 1.4 21 37.57 25.26 527 28.53 1327 29.17 27.92 -.44 -19.5 MuellerWat N MWA .20 1.7 33 12.99 9.59 1617 11.93 5599 12.17 11.55 +.35 -4.8 MultiColor Q LABL .20 .3 17 89.70 57.76 114 65.35 487 66.05 62.43 +1.80 -12.7 MurphO N MUR 1.00 3.1 35.98 24.39 1748 32.16 4958 32.38 30.82 +1.23 +3.6 MurphUSA N MUSA 16 89.69 61.05 727 85.91 2190 87.07 81.28 +3.21 +6.9 MustBio n Q MBIO 12.89 5.87 91 6.14 296 6.60 5.88 +.05 -48.8 MutualFst Q MFSF .72 2.0 18 40.50 34.30 42 36.60 68 38.70 36.60 -1.40 -5.1 MySize n Q MYSZ 3.58 .57 1313 1.25 15403 1.41 .92 -.10 +92.9sMyersInd N MYE .54 2.1 51 25.35 17.70 1983 25.45 2916 25.70 23.85 +1.40 +30.5 Mylan NV Q MYL 12 47.82 30.69 5187 38.99 20502 39.59 37.08 +1.51 -7.8 MyndAnaly Q MYND 5.05 1.15 148 1.76 4205 2.45 1.68 -.04 -48.2 MyoKard n Q MYOK 66.55 32.80 774 63.10 2216 64.65 57.30 +2.20 +49.9 Myomo n A MYO 11.40 1.74 60 2.11 727 2.54 2.11 -.20 -43.7sMyovant n N MYOV 26.29 11.30 42 26.78 204 27.01 23.03 +2.98 +111.9 MyriadG Q MYGN 22 50.44 27.23 1109 46.27 3012 48.26 45.24 -1.29 +34.7N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 34.05 344 39.78 810 40.20 39.16 -.24 +8.1 NCI BldSy N NCS 13 23.35 13.85 546 15.80 2058 16.20 15.45 -.40 -18.1 NCR Corp N NCR 26 38.68 26.00 2289 29.17 4858 29.49 28.07 +.48 -14.2 NCS Mltst n Q NCSM 24.85 12.57 244 16.13 739 16.95 15.51 -.03 +9.4 NETgear Q NTGR 78.30 44.20 388 62.90 1335 66.60 62.90 -3.40 +7.1 NF EngSv Q NFEC 7.19 .77 22 4.75 498 4.90 3.92 +.82 +389.7 NGL EnPt N NGL 1.56 13.8 17.65 10.00 725 11.30 4289 12.00 11.15 -.05 -19.6 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 9 24.70 88 24.80 24.56 -.09 +1.2 NI Hldg n Q NODK 18.62 15.72 59 17.11 79 17.11 16.65 +.36 +.8 NIC Inc Q EGOV .32 2.2 18 18.90 12.65 6780 14.55 14569 16.10 14.10 -1.75 -12.3sNICE Ltd Q NICE .64 .6 37 119.83 78.49 195 113.08 974 119.83 112.85 -4.28 +23.0 NII Hldg n Q NIHD 7.29 .22 1889 4.97 9001 5.39 4.20 -.07 +1072.2tNL Inds N NL 5 16.05 6.65 56 6.50 115 7.00 6.35 -.40 -54.4 nLIGHT n Q LASR 43.63 22.14 794 26.24 2308 27.66 24.00 +.18 -2.6 NMI Hldg h Q NMIH 16 24.50 11.20 1836 22.80 3661 23.85 21.85 -.50 +34.1 NN Inc Q NNBR .28 1.8 18 32.90 15.35 541 15.65 2595 16.38 15.41 -.38 -43.3 LinkMotion N LKM 20 4.68 1.58 2.20 -45.3 NRG Egy N NRG .12 .3 58 36.67 22.95 5110 36.16 18069 36.39 35.34 -.08 +27.0 NTN Buzz rs A NTN 8.40 3.01 5 4.77 30 4.77 4.10 +.27 +13.3 NV5 Global Q NVEE 31 92.75 40.01 229 89.75 492 91.85 87.74 +.55 +65.7 NVE Corp Q NVEC 4.00 3.8 39 135.00 68.50 34 104.78 108 113.42 103.52 -6.52 +21.8 NVR N NVR 17 3700.00 2558.27 59 2583.92 155 2683.20 2558.27 -59.08 -26.3 nVent El n N NVT 29.84 21.00 1600 29.42 4126 29.65 27.86 +1.01 +29.5 NXP Semi Q NXPI 34 125.93 84.59 8802 93.73 27378 94.18 89.90 +.97 -20.0 Nabors N NBR .24 3.8 8.87 5.32 13044 6.24 49468 6.49 5.80 +.17 -8.6 Nabriva n Q NBRV 14.10 2.33 411 2.53 2757 2.69 2.52 -.11 -57.7 NACCO N NC .66 2.0 4 92.60 23.80 44 32.95 95 33.20 32.05 +.40 -12.5 NamTai N NTP .28 2.7 38 13.90 9.10 131 10.20 272 10.30 9.90 +.05 -18.7 NanoDim n Q NNDM 5.79 1.21 68 2.07 414 2.19 2.01 +.06 -32.6 NanoString Q NSTG 18.86 5.87 1352 16.74 2266 17.83 15.15 -.41 +124.1 NanoVib n Q NAOV 5.00 3.68 4 4.40 87 4.59 4.15 -.19 -6.0 NanoViric A NNVC 1.33 .25 125 .43 489 .43 .37 +.04 -51.7 Nanomtr Q NANO 28 48.26 22.08 451 35.85 1489 37.56 35.24 -.95 +43.9 NantHlth n Q NH 5.26 1.30 683 1.55 2300 1.77 1.38 -.03 -49.2 NantKwst n Q NK 6.17 2.66 241 3.30 633 3.37 2.87 +.41 -26.5 Napco Q NSSC 35 17.45 7.90 71 14.55 205 15.40 13.55 -.85 +66.3 Nasdaq Q NDAQ 1.76 1.9 23 96.84 71.65 1322 90.55 5039 90.81 88.93 -.18 +17.9 Natera n Q NTRA 29.62 8.60 3070 24.05 5823 24.72 22.92 -.37 +167.5 Nathans s Q NATH 1.00a 1.2 55 107.05 60.35 23 86.65 79 87.50 84.07 +.50 +14.8 NatAmUnv Q NAUH .18 20.7 2.32 .76 3 .87 44 .95 .76 -.01 -38.7 NatBkHldg N NBHC .56f 1.5 27 41.44 30.33 674 37.97 1336 38.53 37.40 -.42 +17.1 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 29 46.10 50 46.25 44.61 -.15 +1.4 NatlBevrg Q FIZZ 1.50e 33 127.32 83.78 219 113.44 951 117.73 113.08 -3.48 +16.4sNatCineM Q NCMI .68 7.0 97 9.55 5.09 837 9.72 2337 9.75 8.97 +.61 +41.7 NatlCmce n Q NCOM 21 48.60 38.03 453 43.50 823 44.85 42.35 -.45 +8.1 NatEnrSv n Q NESR 14.38 9.51 364 12.16 934 14.22 11.79 -1.44 +22.2 NatEnSv wt Q NESRW .85 .43 .80 -2.4 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 1110 56.24 2815 57.19 55.88 -.53 +2.4 NatGenHld Q NGHC .16 .6 19 28.25 17.47 429 26.23 927 26.36 25.10 -.07 +33.6 NatGnH pfA Q NGHCP 1.88 7.5 26.18 22.77 5 25.00 15 25.29 24.81 -.24 -1.0 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 28 24.56 117 25.15 24.47 -.42 -2.0 NatGnH pfC Q NGHCN 1.88 7.7 25.84 23.13 61 24.44 175 25.10 24.39 -.60 -2.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 13 25.32 41 25.69 25.00 -.28 -.4tNatGrid N NGG 2.89e 5.6 65.43 51.28 466 52.07 2848 53.05 51.28 -.36 -11.5 NtHlthInv N NHI 4.00 5.3 19 81.60 62.71 353 75.46 962 77.94 74.64 -2.13 +.1 NHltcre A NHC 1.92f 2.6 27 78.88 57.00 127 73.69 283 75.57 72.35 -.33 +20.9 NatlHld rs Q NHLD 6.26 2.08 29 3.26 103 3.69 3.26 +.01 -1.2 NatInstrm Q NATI .92 1.9 60 53.57 38.78 1699 48.68 3417 49.01 47.38 -.28 +16.9 NOilVarco N NOV .20 .5 49.08 31.47 3918 43.15 14953 44.95 42.71 -1.15 +19.8 NatPresto N NPK 1.00a .8 17 140.33 88.80 89 124.55 222 129.10 123.80 -2.65 +25.2 NatResrch Q NRC .68 1.8 74 42.85 26.35 61 37.70 158 40.00 37.03 -1.35 +1.1 NatRetPrp N NNN 2.00f 4.5 20 46.44 36.25 1983 44.37 6039 45.56 43.69 -1.07 +2.9 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 19 24.26 71 24.65 23.88 -.30 -5.1 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 18 22.67 101 23.09 22.34 -.33 -9.6 NSecGrp Q NSEC .20 1.4 10 18.17 11.81 6 14.68 17 15.25 13.71 -.55 -10.2 NatlStor n N NSA 1.16 4.5 84 32.28 23.10 1010 26.01 2408 27.24 25.72 -.84 -4.6 NtStorAf pfA N NSApA 26.30 23.57 9 24.89 122 25.16 24.73 -.11 -4.4 NatlVis n Q EYE 46.63 27.19 788 43.34 2076 45.11 42.64 -1.34 +6.7 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 14 319.76 31 325.00 317.32 -2.74 -3.4 NatxIntV n N MVIN 47.10 43.04 0 44.80 7 44.91 44.48 +.68 +.5 NaturlAlt Q NAII 9 12.15 9.20 43 10.25 146 10.57 9.35 +.70 -.5tNatGsSvcs N NGS 62 29.55 21.10 73 20.95 161 21.90 20.85 -.60 -20.0 NatrlGroc N NGVC 43 19.98 4.79 160 16.58 837 16.85 16.03 -.16 +85.7 NatHlTr n Q NHTC .56f 2.3 6 27.23 14.15 98 24.17 240 24.79 23.33 -.11 +59.1 NatRsPt rs N NRP 1.80 6.0 9 37.70 23.75 52 30.15 129 31.27 28.99 -.15 +16.0 NaturesSun Q NATR .40 4.5 13.80 7.55 26 8.85 64 9.40 8.80 -.20 -23.4 NatusMed Q BABY 50 43.60 28.00 426 34.45 1614 36.25 33.35 -1.95 -9.8 Natuzzi N NTZ 2.60 1.41 187 1.48 498 1.57 1.42 -.10 -7.6 Nautilus N NLS 17 17.38 11.30 333 14.25 771 14.60 14.05 -.10 +6.7 NavideaBio A NAVB .68 .13 530 .26 7931 .34 .18 +.08 -27.0 Nav43 Q JSM 1.50 6.7 25.00 20.21 15 22.41 95 23.50 22.27 -.97 -5.7 Navient Q NAVI .64 4.5 8 15.61 11.48 6880 14.36 18502 14.48 13.69 +.48 +7.8 NavigCons N NCI .05p 21 25.85 15.23 682 23.35 1855 23.83 22.67 -.53 +20.3 NavigatrH N NVGS 13.55 9.25 58 12.15 464 12.45 11.90 +.10 +23.4sNavgGp s Q NAVG .28 .4 21 71.45 45.80 509 69.10 1270 71.45 69.05 -.60 +41.9 NaviosAcq N NNA .08 14.0 1.39 .46 267 .57 2182 .62 .54 -.00 -48.6 Navios pfG N NMpG 2.19 19.5 19.99 10.15 0 11.22 6 11.73 10.70 -.03 -30.7 Navios N NM 1.90 .68 391 .76 1812 .83 .74 -.06 -36.5 NavMH pfH N NMpH 2.16 19.6 18.89 10.09 0 11.00 14 11.34 10.36 +.15 -32.5tNavMMid N NAP 2.00f 66.4 10.40 2.65 39 3.01 364 3.07 2.65 +.06 -68.4 NaviosMar N NMM .08 4.6 6 2.62 1.61 310 1.73 2035 1.78 1.69 -.05 -26.7 Navistar N NAV 14 47.73 31.56 926 41.56 3496 43.12 40.24 +.62 -3.1 NebulaA un Q NEBUU 10.20 9.96 10.08 3 10.08 10.01 -.13 +.5sNeenahP N NP 1.64 1.8 33 96.15 75.50 154 92.10 486 96.15 92.00 -3.50 +1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 67

NektarTh Q NKTR 12 111.36 21.11 4479 59.00 16738 59.98 55.59 -.25 -1.2 Nelnet N NNI .64 1.1 13 64.00 48.13 182 59.03 341 60.25 58.08 +.88 +7.8 Nemaura n Q NMRD 6.80 2.05 233 3.04 1067 3.40 2.80 -.15 -47.1sNeogen s Q NEOG 74 97.38 52.80 580 89.40 1493 97.38 89.21 -7.10 +45.0 NeoGenom Q NEO 15.00 7.08 1489 14.20 3570 14.88 13.58 +.31 +60.3tNeonTh n Q NTGN 16.23 7.51 725 7.60 1372 9.54 7.30 -1.49 -49.3tNeonode Q NEON 1.42 .25 226 .30 874 .30 .25 +.05 -59.6 NeoPhoton N NPTN 9.27 4.56 308 7.73 3653 8.02 7.37 -.05 +17.5tNeosTher n Q NEOS 13.15 4.85 312 5.00 901 5.25 4.85 -.20 -51.0tNeovas grs Q NVCN 189.00 2.10 3137 3.00 121296 3.65 2.10 +.20 -95.0sNeptWln g Q NEPT 10 5.14 .80 2514 4.34 28074 5.14 4.11 +.52 +83.9 Net1UEPS Q UEPS 7 13.20 5.90 702 7.65 2696 7.79 6.37 +1.23 -35.7 NetElem rs Q NETE 33.51 3.47 115 5.50 427 5.84 5.26 -.30 -50.6 NetApp Q NTAP 1.60 1.8 33 88.08 40.51 4939 86.85 14129 87.15 83.34 +1.08 +57.0 NetEase Q NTES 1.94e .9 8 377.64 184.60 1349 214.75 5670 219.28 195.95 +12.82 -37.8 Netflix s Q NFLX 423.21 176.55 11889 361.19 49186 377.61 349.57 -3.37 +88.2 Netlist h Q NLST 1.10 .10 26087 .65 145973 .65 .39 +.29 +111.0 NtScout Q NTCT 23 33.90 23.15 3283 25.70 7368 26.00 23.50 +.75 -15.6 Netshoes n N NETS 14.45 1.84 10 2.41 56 2.47 2.30 +.02 -69.5 NetSolTch Q NTWK 35 6.60 3.09 58 6.30 131 6.30 5.70 +.50 +33.8 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 36 2.95 167 2.95 2.55 +.35 +22.9tNBCAInt A NBW .74 6.0 14.50 12.45 6 12.42 137 12.79 12.42 -.26 -8.7 NeuB HYld A NHS .96 8.8 12.35 10.76 60 10.88 299 10.95 10.82 +.02 -7.5 NBIntMu A NBH .90 6.7 15.90 13.36 66 13.52 294 13.57 13.38 +.06 -8.6 NBNYInt A NBO .58 5.0 13.05 11.41 4 11.47 76 11.72 11.46 -.18 -5.7 NBRESec A NRO .36 7.1 5.70 4.29 242 5.04 1291 5.17 5.02 -.11 -8.9 Neuralst rs Q CUR 3.09 .88 74 1.07 386 1.13 1.00 -.01 -37.8 NeurMx rs Q NURO 2.96 1.11 50 1.27 350 1.37 1.27 -.03 -26.5 Neurcrine Q NBIX 126.98 55.95 1143 119.62 4165 121.96 115.66 +1.14 +54.2 Neuronet n Q STIM 39.39 23.95 942 34.31 1473 35.59 31.89 -.64 +23.5 Neurotrpe h Q NTRP 11.93 3.97 19 8.32 41 9.38 7.88 -.37 +18.2 NevGCas A UWN 27 2.86 1.80 135 2.39 1821 2.48 2.27 +.10 -10.5 NevroCorp N NVRO 94.34 35.41 492 59.23 2187 60.82 56.92 +.56 -14.2sNevsun g A NSU .04 .9 4.49 1.98 1209 4.46 6179 4.50 4.43 +.01 +82.8sNewAgeB n Q NBEV 7.85 1.30 103278 6.15 385734 9.99 1.69 +4.56 +183.4 NewAmHi N HYB .78a 9.2 10.20 8.35 31 8.52 310 8.54 8.49 -9.4 NewConcEn A GBR 40 12.75 1.16 51 1.98 428 2.35 1.95 -.08 +27.0 NE Realty A NEN 1.00 1.5 2 75.25 62.00 10 67.50 21 68.05 63.51 +2.65 -8.0 NwGold g A NGD 4.03 .76 10321 .96 29389 1.13 .94 -.03 -70.8 NewHome N NWHM 9 13.55 8.31 114 8.61 297 9.14 8.60 -.37 -31.3tNwIreland N IRL 2.15e 1.5 14.07 10.62 6 10.65 58 10.94 10.62 +.07 -15.0sNJ Rscs s N NJR 1.09 2.3 17 47.85 35.55 671 46.65 1905 47.85 45.50 -.46 +16.0 NewLink Q NLNK 12.96 2.31 462 2.37 2705 2.43 2.31 +.01 -70.8 NewMedia N NEWM 1.48 9.4 28 19.10 13.76 1832 15.69 3365 16.03 15.51 +.15 -6.5 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 249 13.55 1382 13.78 13.40 tNewOriEd N EDU .40e 37 108.40 67.23 2622 75.69 13044 78.57 67.23 +6.18 -19.5 NewRelic N NEWR 114.78 46.24 1328 95.72 4874 106.90 95.58 -11.21 +65.7 NewResid N NRZ 2.00 11.0 6 18.75 15.24 5458 18.16 17470 18.25 17.94 -.08 +1.6tNewSenInv N SNR .52m 9.1 10 9.35 5.58 2385 5.74 4630 5.90 5.58 -24.1 NY&Co N NWY 50 5.55 1.61 279 3.97 1305 4.11 3.82 -.15 +38.8 NY CmtyB N NYCB .68 6.2 13 14.53 10.40 5897 11.00 19553 11.07 10.64 +.12 -15.5 NY Cmt pfA N NYCBpA 29.30 26.12 25 26.77 112 26.98 26.51 -.12 -6.4 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 8 49.22 53 49.59 49.13 -.08 -3.0 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 4760 6.31 10916 6.33 6.22 +.02 +2.3 NYMtT pfB Q NYMTP 1.94 7.8 25.50 18.66 1 24.82 9 24.85 24.60 +.14 -1.9 NYMtT pfC Q NYMTO 1.97 7.9 25.56 22.97 2 24.89 44 24.97 24.59 +.15 +1.6 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 9 24.30 130 24.50 24.21 -.15 -1.6 NY REIT rs N NYRT 4.85c 18.91 15.04 318 17.89 2032 17.99 17.01 +.21 NY Times N NYT .16 .7 26.85 16.95 4513 23.50 20604 23.55 21.85 +1.25 +27.0 NewatrTc n Q NEWA 29.69 7.86 124 10.01 1706 13.70 9.68 -1.56 +6.6 NewellRub N NWL .92f 4.2 6 43.99 20.21 14261 21.84 40321 22.34 21.32 +.14 -29.3 NewfldExp N NFX 15 35.20 22.72 3045 29.03 11780 29.36 26.98 +1.82 -7.9tNewmrkGp Q NMRK 16 15.62 10.67 4686 11.38 6628 11.52 10.67 -.14 -20.8 NewMarket N NEU 7.00 1.7 22 437.63 358.33 123 409.40 310 412.69 395.23 +11.59 +3.0 NewmtM N NEM .56 1.8 24 42.04 29.16 11595 31.56 31706 31.94 30.30 +1.18 -15.9 NewpkRes N NR 11.65 7.45 1105 10.00 3725 10.13 9.35 +.55 +16.3tNewsCpA Q NWSA .20 1.6 17.29 12.24 8639 12.81 28959 12.81 12.24 +.37 -21.0tNewsCpB Q NWS .20 1.5 17.70 12.70 1759 13.20 3485 13.25 12.70 +.35 -20.5 NewtekBsn Q NEWT 1.74e 8.1 24.24 16.01 133 21.54 661 22.66 21.30 -.84 +16.5tNewtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 1 25.25 12 25.35 25.20 -.18 -4.8 Newtek23 n Q NEWTI 1.56 6.0 26.00 25.00 25.90 1 25.90 25.75 +.02 +3.2 NexGen g A NXE 2.85 1.65 190 2.11 1402 2.19 1.97 +.14 -17.6sNexeo Sol Q NXEO 12.12 6.99 3369 12.42 16774 12.52 10.00 +2.38 +36.5sNexeo un Q NXEOU 13.00 7.35 3 13.25 25 13.25 11.65 +2.75 +37.7 NexPtCr rs N NHF 2.40m 10.8 25.64 21.91 52 22.27 455 22.67 22.20 -.14 -11.9sNxPtRsT n N NXRT 1.00 3.1 11 33.69 23.03 259 32.67 606 33.69 31.65 +.49 +16.9 NexstarM Q NXST 1.50 1.8 7 89.75 57.65 630 82.40 1909 83.45 79.55 +1.75 +5.4 NextDec n Q NEXT 10.80 3.95 190 4.69 492 4.79 4.13 +.28 -43.6 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 273 48.64 881 49.02 47.07 +.09 +12.8 NxtGenHl Q NXGN .70 3.4 33 23.73 12.24 538 20.47 1899 22.43 20.41 -1.88 +50.7 NextEra 72 N NEEpI 1.28 5.3 25.70 23.17 17 24.14 104 24.57 23.99 -.49 -3.3 NextEra 73 N NEEpJ 1.25 5.2 25.45 22.88 15 24.20 81 24.55 24.01 -.38 -3.0 NextEra76 N NEEpK 25.98 23.62 30 24.47 418 24.83 24.27 -.34 -4.3 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 4216 170.76 11537 174.23 166.42 -2.89 +9.3 NxtEra pfR N NEEpR 60.42 53.67 49 58.30 583 60.17 57.12 -.50 +3.7 NiSource s N NI .78 3.1 32 28.11 22.44 11592 25.55 44935 26.00 24.72 +.76 -.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.00 1 95.00 93.00 -1.00 -2.2tNiaM pfC N NMKpC 3.90 4.0 107.80 94.03 0 96.50 0 97.50 94.03 +.50 -2.6sNichFncl h Q NICK 29 12.50 7.59 11 12.01 115 12.50 10.93 +.18 +36.5 NicoletBc n Q NCBS 15 61.98 51.22 39 54.78 114 55.73 52.29 +1.20 +.1 Nielsen plc N NLSN 1.40f 5.1 16 42.16 20.53 8071 27.24 22165 27.79 27.05 -.11 -25.2sNightstTh n Q NITE 29.55 10.01 122 25.50 795 29.55 24.82 -.92 +94.4sNikeB s N NKE .80 .9 74 85.87 50.35 13761 85.55 42181 86.04 82.94 +2.06 +36.8 NoahHldgs N NOAH 24 69.56 28.02 377 42.28 1254 43.21 38.88 +2.81 -8.6 NobilisH n A HLTH 1.70 .62 485 .90 1852 1.10 .90 -.11 -33.3sNobleCorp N NE .08 1.2 6.84 3.39 12426 6.84 33669 7.06 5.92 +.79 +51.3 NobleEngy N NBL .44 1.4 31 37.76 24.29 5568 30.47 23182 31.01 29.42 +1.09 +4.6tNobleMid n N NBLX 1.91e 9 57.98 35.66 316 37.02 1318 39.28 35.66 -2.42 -26.0 NokiaCp N NOK .19e 3.4 6.41 4.51 15735 5.59 64320 5.65 5.39 +.09 +20.0sNomadF n N NOMD 21.15 14.33 1141 20.44 3393 21.15 20.37 -.56 +20.9 Nomura N NMR 6.83 4.43 139 4.98 1247 4.99 4.71 +.25 -14.4 Noodles Q NDLS 13.30 3.95 507 12.50 2007 12.95 12.15 -.40 +138.1 Norbord n N OSB 1.29 3.7 45.45 32.22 183 35.16 1189 40.38 34.92 -4.93 +4.0 NordicAOff N NAO .18 17.8 1.55 .71 130 1.01 469 1.02 .90 +.01 -15.8 NordicAm N NAT .23e 10.4 5.84 1.82 1479 2.20 5235 2.20 1.95 +.20 -10.6 Nordson Q NDSN 1.40 1.0 24 151.84 113.41 554 145.27 1252 146.84 141.85 +.33 -.8 Nordstrm N JWN 1.48a 2.5 23 66.34 37.79 3464 60.34 12069 65.46 60.17 -5.16 +27.4sNorflkSo N NSC 3.20f 1.7 28 186.91 125.59 2244 184.24 12172 186.91 178.74 +4.84 +27.1 NorSys Q NSYS 8.08 2.77 15 4.10 65 4.28 4.05 +.07 +6.2 NEurO N NRT .78e 10.3 9 9.40 6.21 13 7.59 67 8.03 7.58 -.53 +9.1 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 634 59.14 1778 60.37 57.77 -.61 -.9 NorestB Q NBN .04 .2 19 29.95 18.85 60 22.10 113 22.10 20.75 +.60 -4.5 NDynMn g A NAK 2.34 .43 1152 .54 3157 .59 .52 +.01 -69.5 NthnO&G A NOG 46 3.80 .63 22311 3.69 40501 3.78 3.41 +.21 +80.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 5 35.40 21 35.94 34.05 -.10 +43.0 NorTrst Q NTRS 2.20f 2.1 18 115.61 88.03 4544 106.35 10815 107.45 102.43 +2.20 +6.5 NthnTr pfC Q NTRSP 1.46 5.7 27.78 25.00 6 25.75 600 26.47 25.61 -.71 -1.9 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 198 16.05 480 16.21 15.77 -.01 -6.0 Nthrim Q NRIM 1.08f 2.5 18 45.40 30.95 39 43.00 96 43.95 42.40 -1.05 +27.0 NorthropG N NOC 4.80 1.6 32 360.88 264.81 1670 306.69 8508 319.10 296.66 -.65 -.1 NStREur n N NRE .60 4.7 14.81 10.08 772 12.73 1517 12.97 12.50 -.22 -5.2 NwstBcsh Q NWBI .68 3.8 19 18.56 15.34 675 18.05 2139 18.37 17.84 -.15 +7.9sNwstNG N NWN 1.88 2.7 70.33 51.50 293 69.50 877 70.33 67.45 +1.05 +16.5 NwstPipe Q NWPX 22.00 16.60 64 20.84 167 20.84 18.63 +2.05 +8.9 NorwCruis N NCLH 18 61.18 46.16 2779 57.88 9534 58.09 55.27 +2.41 +8.7 NorwdFn s Q NWFL .88 2.2 31 39.97 27.65 34 39.51 66 39.51 37.54 +1.12 +19.7 NovaLfstyl Q NVFY 3.10 1.30 14 1.75 109 1.76 1.68 +.05 -27.1 NovaMeas Q NVMI 15 32.00 23.38 113 26.30 401 26.49 25.94 -.21 +1.5 NovaBay rs A NBY 4.80 1.25 324 2.00 363 2.00 1.30 +.65 -48.1 NovaGld g A NG 5.05 3.35 2873 3.77 6793 3.88 3.51 +.23 -4.1 Novan n Q NOVN 6.69 2.27 34 2.70 102 2.87 2.70 -.08 -36.0 Novanta Q NOVT 78.85 41.90 495 70.60 1656 75.45 70.45 -3.55 +41.2 Novartis N NVS 2.75e 3.2 17 94.19 72.30 2938 85.46 12979 85.98 84.05 +.24 +1.8 Novavax Q NVAX 2.75 .96 28431 1.60 39523 1.70 1.36 +.18 +29.0 Novelion rs Q NVLN 7.33 2.96 18 3.54 594 4.04 3.50 -.46 +13.5 NovoNord N NVO .96e 2.0 58.37 44.28 1085 47.66 6884 47.90 46.88 -.31 -11.2sNovoCure n Q NVCR 52.35 16.10 977 48.65 5727 52.35 46.25 +.35 +140.8 NovumeS n Q NVMM 4.75 1.12 34 1.32 94 1.98 1.18 +.11 -70.8 NovusTher rs Q NVUS 8.61 3.12 111 5.01 308 5.12 4.62 -.09 +23.4 NOW Inc N DNOW 18.56 9.12 1496 16.81 4632 17.13 16.00 +.63 +52.4 NuSkin N NUS 1.47 1.7 40 88.68 59.31 458 84.41 2041 85.07 82.84 +.80 +23.7 NuCana n Q NCNA 32.00 9.32 37 22.41 168 24.76 22.41 -.82 +121.7 NuVasive Q NUVA 45 72.12 44.62 852 68.89 3114 71.62 68.57 -2.08 +17.8 NuanceCm Q NUAN 18.75 12.18 3922 16.83 11642 17.33 16.44 +.09 +2.9 Nucor N NUE 1.52 2.4 12 70.48 53.34 3230 64.38 10598 65.90 62.70 +1.80 +1.3tNush EnhYl N NUAG 24.77 23.33 16 23.38 59 23.50 23.33 -.08 -4.2 Nush 1-5yr N NUSA 25.10 24.21 2 24.26 7 24.28 24.23 +.00 -2.0sNushLCGr N NULG 37.27 29.25 6 37.13 39 37.27 36.79 -.04 +19.0sNushLCVal N NULV 30.87 27.07 3 30.90 17 30.90 30.46 +.44 +8.1 NushMCGr N NUMG 34.55 27.42 1 34.31 15 34.37 33.99 -.17 +16.9 NushMCVal N NUMV 29.85 26.45 0 29.22 23 29.22 28.90 +.22 +3.6 NushSmCap N NUSC 32.44 26.77 17 31.94 151 32.32 31.72 -.25 +12.3 NushShTrm N NURE 28.13 23.57 5 27.90 24 27.90 27.45 +.18 +5.9 Nus AgBd n N NUBD 25.90 23.98 1 24.04 25 24.12 24.01 -.08 -3.6 NustarEn N NS 2.40m 8.6 25 41.65 19.22 3668 27.75 5390 28.04 26.61 -.06 -7.3 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 11 23.96 91 24.06 23.75 +.08 -3.6 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 39 21.75 181 23.34 21.69 -1.17 -4.0 Nustar pfC N NSpC 26.43 22.31 14 24.33 568 24.84 24.08 -.16 -6.3 Nustar 43 N NSS 1.91 7.4 26.05 24.55 17 25.67 106 25.90 25.67 -.18 +2.7 Nutanix n Q NTNX 64.87 21.63 4068 46.45 27506 52.14 45.91 -6.05 +31.7 NutriSyst Q NTRI 1.00 2.7 22 60.80 26.06 879 37.50 3188 37.70 34.95 +2.40 -28.7sNutrien n N NTR 1.60 2.8 58.81 40.41 2319 57.28 11941 58.81 56.80 +1.31 +10.4 Nuvectra Q NVTR 23.79 7.60 334 22.47 1273 23.00 20.40 -.42 +189.6 NuvNYVl2 n N NYV 15.04 13.22 16 13.45 37 13.80 13.43 -.11 -6.2 NuvCr22 n N JCO 10.10 9.26 45 9.51 221 9.72 9.50 -.14 +.2 Nuv Mun21 N NHA 10.20 9.29 3 9.38 53 9.49 9.36 -.07 -.6 NuvHiInO n N NMZ 13.91 12.28 117 12.48 809 12.72 12.41 -.19 -8.3 Nuv Pf22 n N JPT 27.14 22.89 11 22.97 55 23.19 22.90 -.19 -8.6 Nuv 11-21 n N JHB 10.15 9.42 74 9.55 389 9.63 9.51 -.05 -4.1tNuvCA V2 n N NCB 18.10 15.05 4 15.20 36 15.61 15.05 +.07 -10.6 NvHiInDc19 N JHD 10.17 9.72 18 9.84 199 9.87 9.82 -.03 -1.8 Nuv RE In N JRS 11.30 9.39 54 9.97 268 10.15 9.93 -.13 -11.5 NuvMO Pr N NOM 17.58 12.22 1 12.35 14 12.53 12.30 +.02 -11.5 NuvAllCEn N JMLP 1.37 17.5 9.62 6.79 42 7.81 230 7.91 7.74 +.03 -8.8tNuvAZ N NAZ .80 6.8 14.75 11.71 57 11.76 310 11.90 11.71 -.17 -16.8 NuvBldAm N NBB 1.34 6.6 22.13 19.95 20 20.25 145 20.59 20.24 -.39 -7.9 NBldAmOp N NBD 1.30 5.9 23.08 21.52 1 21.94 49 22.50 21.85 -.07 -4.8tNCaAMTFr N NKX .86 6.7 15.91 12.93 202 12.86 810 13.21 12.84 -.36 -16.3tNCADvA N NAC .91 7.0 15.33 13.04 473 13.02 1690 13.39 12.93 -.36 -9.0 NCalMunV N NCA .47 5.0 10.70 9.16 72 9.31 341 9.61 9.31 -.22 -8.6 NuvCASel N NXC .63a 4.6 17.17 13.51 11 13.82 77 14.24 13.82 -.35 -7.3tNCTPI N NTC .68a 6.0 12.30 11.38 27 11.37 129 11.57 11.25 -.20 -4.6 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 21 15.57 128 15.61 15.25 +.21 +6.6 NvCredStr N JQC .62 7.8 8.54 7.83 614 7.94 1424 8.01 7.94 -.05 -3.4tNvDvrsDiv N JDD 1.04 9.5 12.97 10.84 55 10.98 342 11.09 10.84 +.01 -10.7tNuvDivA N NAD .85a 6.7 14.45 12.75 305 12.76 1672 13.01 12.75 -.27 -9.2 NvDow30DO N DIAX 1.06 5.4 20.00 16.48 86 19.64 361 19.70 19.09 +.36 +4.2 NuEnMLP N JMF 1.35 12.4 12.97 9.65 189 10.83 858 10.87 10.67 +.14 -4.9tNEnhMuV N NEV .96a 7.3 15.07 13.05 77 13.14 370 13.44 13.05 -.27 -7.5 NuvFloat N JFR .72 7.0 11.80 10.18 128 10.32 801 10.42 10.29 -.04 -7.9 NuvFltOp N JRO .76a 7.4 11.87 10.07 190 10.19 962 10.20 10.10 +.06 -10.6tNvGADiv2 N NKG .64a 5.9 13.55 10.94 13 10.94 216 11.13 10.94 -.20 -13.0 NuvGblHIn N JGH 1.58 10.1 17.45 15.22 70 15.69 391 15.77 15.50 -.06 -7.2 NuvHi2020 N JHY .68 7.0 10.50 9.67 33 9.76 158 9.84 9.76 -.06 -1.5 NuvHIDec18 N JHA 10.05 9.67 46 9.85 176 9.85 9.83 +.01 -.6 NuvEnhMu N NVG 15.73 14.06 287 14.61 1724 14.80 14.58 -.19 -5.4tNNYAmtF N NRK .70 5.9 13.38 11.80 159 11.82 761 12.01 11.80 -.16 -8.8tNuvAmtFr N NEA .75a 5.9 14.02 12.70 403 12.69 2257 12.87 12.68 -.18 -7.7 NuvIntMu N NID .68 5.5 13.55 12.10 209 12.37 609 12.44 12.36 -.06 -4.8tNvIntQMu N NIQ .57 4.5 13.45 12.22 48 12.53 198 12.54 12.21 -.01 -2.6tNMDPI N NMY .67a 5.6 13.09 11.83 26 11.83 181 12.03 11.81 -.18 -5.9tNvMAP N NMT .71a 6.0 14.73 11.87 20 11.89 110 12.20 11.87 -.37 -16.7tNMIQI N NUM .74 6.0 13.94 12.36 34 12.37 254 12.53 12.34 -.16 -6.7tNuvMNMu N NMS .80 6.2 15.50 13.01 26 12.99 54 13.25 12.95 -.23 -11.7 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 20 23.89 99 23.95 23.71 -.01 -3.2 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 12 23.09 50 23.39 22.85 +.13 -2.7 NuvMultM N JMM .48 6.9 7.77 6.60 6 7.00 33 7.04 7.00 -.03 -8.1tNvMuI N NMI .50a 4.8 13.27 10.33 21 10.36 84 10.55 10.29 -.16 -10.4 NuvMuVal N NUV .39a 4.2 10.37 9.32 737 9.34 2163 9.49 9.34 -.13 -7.8tNv AMT-Fr N NUW .78a 5.3 18.59 14.87 80 14.84 284 15.08 14.84 -.21 -14.0 NvNq100Dy Q QQQX 1.68 7.0 28.19 20.24 163 23.95 1128 24.41 23.89 -.42 -1.1tNuvNJDiv N NXJ .82a 6.4 13.98 12.80 85 12.80 479 12.99 12.80 -.19 -6.5 tNNYDvA N NAN .80a 6.5 14.47 12.29 96 12.27 332 12.42 12.24 -.15 -11.3 NNYMV N NNY .39a 4.3 10.65 9.03 20 9.15 92 9.43 9.12 -.24 -3.7 NuvNYSel N NXN .55 4.3 14.30 12.58 9 12.70 41 12.90 12.63 -.07 -6.8tNNCPI N NNC .59a 4.9 13.52 12.01 26 12.05 126 12.31 12.01 -.24 -6.6tNOHQI N NUO .80 5.9 15.30 13.46 27 13.46 330 13.64 13.45 -.19 -8.1 NvPA N NQP .81a 6.5 13.77 12.34 30 12.44 371 12.59 12.40 -.13 -5.4 NuvPf&Inc N JPI 1.95a 8.5 25.61 22.72 42 22.86 175 23.28 22.86 -.25 -7.7tNvPfdInco N JPC .80 8.7 10.69 9.20 257 9.20 1316 9.32 9.19 -.08 -11.0tNuvQPf2 N JPS .70 8.0 10.47 8.66 434 8.72 2852 8.83 8.66 -.12 -14.6 NuvREAst N JRI 1.49a 9.2 18.25 15.75 81 16.22 332 16.33 16.16 -.11 -8.9 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 115 14.40 1039 14.47 14.11 +.13 +1.1 NEqPrmG N SPXX 1.04 6.1 19.88 15.25 58 16.92 499 16.98 16.63 +.02 -2.3 NvSMM N NIM .31a 3.2 10.55 9.49 24 9.55 125 9.60 9.51 -.01 -4.1 NSTFI N NXP .55a 4.0 15.16 13.85 28 13.88 165 14.08 13.86 -.16 -5.1tNSTFI2 N NXQ .53a 4.0 14.33 13.24 33 13.27 160 13.35 13.24 -.03 -4.8 NSTFI3 N NXR .55a 3.9 15.69 14.04 14 14.22 106 14.40 14.07 -.15 -6.4 NuvSnIn N NSL .42 6.8 6.83 6.05 50 6.14 509 6.16 6.09 -.02 -5.7 NuShDCrd N JSD 1.16a 6.9 17.75 16.45 36 16.78 209 16.83 16.62 -.03 +.9 Nv TA Div N JTD 1.23 7.0 18.44 15.87 28 17.59 254 17.60 17.17 +.10 +.1 NvTxATR N JTA 1.04 7.6 14.69 12.57 25 13.68 141 13.73 13.41 -.01 -1.9tNTXQI N NTX .65 5.3 14.89 12.37 11 12.42 138 12.50 12.37 -.09 -13.4tNVAPI N NPV .65a 5.5 13.29 11.80 31 11.79 214 12.02 11.79 -.24 -8.0 NuverEnv n A NES 26.50 8.80 7 10.13 25 10.50 9.12 +.95 -44.3 Nvidia Q NVDA .60 .2 50 285.22 170.16 10810 263.45 44730 278.24 262.11 -12.98 +36.1 NxStageMd Q NXTM 28.75 22.70 571 28.17 2301 28.59 27.89 -.08 +16.3 Nxt-ID rs Q NXTD 8.59 1.01 483 1.43 1937 1.59 1.25 -.10 -59.1 NymoxPh Q NYMX 4.60 2.46 132 2.67 465 2.73 2.52 +.08 -19.1O -:O2Micro Q OIIM 2.40 1.30 24 2.21 99 2.23 2.06 +.07 +32.4 OFG Bncp N OFG .24 1.4 13 17.75 7.80 566 16.90 1715 17.35 16.40 +.20 +79.8 OFG pfA N OFGpA 1.78 7.1 25.25 21.39 1 24.92 18 24.94 24.73 +.13 +3.3 OFG pfB N OFGpB 1.75 7.1 24.82 20.77 1 24.55 10 24.81 24.35 +.16 +11.3 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 3 25.19 13 25.19 24.87 +.14 +12.2 OFS Cap Q OFS 1.36a 11.3 10 13.24 10.41 109 12.00 342 12.49 11.96 -.39 +.8 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 2 25.28 15 25.50 25.13 +.08 +1.5 OGE Engy N OGE 1.33 3.6 19 37.74 29.59 2244 36.69 7185 37.45 35.99 -.70 +11.5 OHA Inv Q OHAI .08 5.4 37 1.68 1.05 7 1.48 104 1.59 1.48 -.10 +28.7sONEGas N OGS 1.84 2.3 24 83.12 62.20 416 81.39 1365 83.12 79.52 -.09 +11.1 OP Bancp n Q OPBK 14.10 11.54 51 11.72 129 12.15 11.55 -.33 -5.9 OReillyAu Q ORLY 23 351.65 190.00 1029 344.51 3539 345.62 329.99 +5.78 +43.2 OSI Sys Q OSIS 70 96.64 50.50 194 78.32 639 78.74 75.67 +2.43 +21.7 OakVlyBcp Q OVLY .26e 1.3 17 25.65 15.76 45 19.77 112 19.77 18.65 +.97 +1.2 OaktreeC N OAK 3.59e 8.6 12 48.05 38.65 296 41.75 889 42.30 40.50 +1.05 -.8 OaktrSpL Q OCSL .38 7.6 5.91 4.17 388 4.99 1344 5.07 4.93 -.03 +2.0 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 5 24.89 30 24.96 24.75 +.01 -1.2 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 69 8.61 372 8.71 8.47 +.11 +2.5 OasisMid n N OMP 1.64f 7.5 48 24.21 15.57 47 21.73 248 21.99 21.48 -.17 +24.6 OasisPet N OAS 13.90 7.31 6890 12.97 30291 13.10 12.06 +.69 +54.2sOasmiaPh n Q OASM .02p 3.20 .80 467 3.45 672 3.55 2.46 +1.16 +292.0 ObalonT n Q OBLN 10.40 1.46 44 2.62 460 3.02 2.53 -.33 -60.4 ObsEva n Q OBSV 20.35 6.95 159 18.18 1300 19.40 15.50 +3.51 +86.3 Obsidian g N OBE 1.44 .85 373 .95 2292 .96 .90 +.03 -23.2 OcciPet N OXY 3.12f 3.9 61 87.67 61.09 8326 79.60 22865 79.98 77.40 +2.02 +8.1 OceanBio Q OBCI .05e 5.71 3.26 2 4.30 34 4.30 3.99 +.08 -.9tOceanPw h Q OPTT 2.54 .46 283 .67 2786 .72 .46 +.16 -39.1 vjOceanR rs Q ORIG 97.72 20.22 2159 33.83 9745 33.90 30.63 +2.87 +26.2 Oceaneerg N OII .60 2.2 28.62 17.11 2412 27.26 6711 27.31 25.06 +1.50 +28.9 OceanFst Q OCFC .60 2.1 17 30.90 24.81 521 28.30 1473 28.86 28.23 -.28 +7.8tOch-Ziff N OZM .87e 52.7 18 3.95 1.53 218 1.65 1619 1.73 1.53 -.01 -34.0 Oclaro Q OCLR 14 10.20 5.61 1611 9.17 6288 9.31 9.01 +.08 +36.1 OconeeFed Q OFED .40 1.5 30.49 25.55 3 26.90 5 26.90 26.52 +.30 -6.3 OcularTher Q OCUL 8.28 3.30 572 6.45 1954 6.55 6.13 +.25 +44.9 OcwenFn N OCN 4.84 2.95 678 3.97 2727 4.14 3.91 -.07 +26.8 OdonateT n Q ODT 32.00 15.15 271 21.01 665 22.36 18.53 +1.88 -16.0 OdysMr rsh Q OMEX 13.75 3.17 120 8.18 205 8.53 7.15 +.81 +117.0 OfficeDpt Q ODP .10 3.0 9 4.65 2.00 13520 3.31 33162 3.38 3.26 +.03 -6.5 OhioValB Q OVBC .84 2.2 24 56.15 31.55 26 38.25 66 38.80 34.95 +1.95 -5.3 OhrPhar h Q OHRP 2.18 .15 335 .19 1694 .20 .17 +.01 -89.8tOi SA C N OIBR/C 9.71 2.46 1140 2.80 3095 2.90 2.37 +.14 -50.3 OilStates N OIS 38.95 20.23 893 31.85 2664 32.70 30.10 +1.25 +12.5 Oil-Dri N ODC .96f 2.5 41 50.82 35.42 27 38.16 55 39.03 37.44 +.54 -8.0 Okta n Q OKTA 75.49 24.71 2359 68.50 10802 72.34 67.74 -3.63 +167.5 OldDomFrt Q ODFL .52 .3 38 170.22 100.62 1351 156.77 4278 169.95 155.77 -9.12 +19.2 OldLnBc Q OLBK .40 1.2 17 35.72 26.98 236 33.18 418 34.29 33.00 -.79 +12.7 OldNBcp Q ONB .52 2.6 27 20.95 16.25 3808 20.20 8568 20.65 20.00 -.30 +15.8 OldPoint Q OPOF .44 1.6 21 34.64 24.07 22 27.60 41 28.50 26.91 +.50 -7.2sOldRepub N ORI .78 3.4 20 22.95 19.33 7570 22.95 14003 23.05 22.42 +.13 +7.3 OldSecBc Q OSBC .04 .3 16 16.30 11.80 340 15.55 752 15.70 15.10 +.15 +13.9 OlScCTrI pf Q OSBCP .78 7.3 10.70 10.31 2 10.65 7 10.68 10.57 +.03 +2.1tOlin N OLN .80 2.9 8 38.84 27.17 2808 27.61 14852 29.38 27.17 -1.31 -22.4 Ollies n Q OLLI 41 94.70 42.36 1080 92.75 2990 94.45 88.75 +1.90 +74.2 OlympStl Q ZEUS .08 .4 8 25.84 18.10 118 21.06 345 21.94 20.65 +.43 -2.0 OmegaFlex Q OFLX .96 1.3 42 95.00 53.50 105 72.91 192 76.60 68.53 -2.09 +2.1 OmegaHlt N OHI 2.64 8.1 12 33.51 24.90 1444 32.77 5903 33.15 32.22 -.30 +19.0 Omeros Q OMER 26.97 8.36 938 25.04 3151 25.29 23.14 +.08 +28.9 Omnicell Q OMCL 73.00 39.75 571 70.00 1933 71.95 68.15 -.25 +44.3 Omnicom N OMC 2.40 3.4 14 83.34 65.32 4678 70.90 15115 71.22 68.70 +1.92 -2.7 Omnova N OMN 11.90 8.30 216 10.25 831 10.35 9.85 +.15 +2.5 OnDeckCap N ONDK 9.41 4.11 718 7.35 2295 7.72 7.32 -.23 +28.0 OnSmcnd Q ON 10 27.10 17.21 6140 19.15 36198 19.98 18.91 -.72 -8.5 OnTrack Q OTIV 2.94 .88 49 .97 330 .99 .90 -28.7 OncoMed Q OMED 5.56 1.74 233 2.32 755 2.92 2.19 -.52 -43.4 Oncobiolog Q ONS 1.70 .78 75 .92 206 .95 .83 +.09 -29.5 OncoCyte n A OCX 7.64 1.10 108 2.30 247 2.65 2.20 -50.5 OncolBio n Q ONCY 7.40 3.77 152 4.20 449 5.10 4.05 -.79 -32.9 Onconva rs Q ONTX 2.83 .33 2175 .49 7647 .56 .44 -.04 -67.3 OncoSec rs Q ONCS 2.95 .90 671 1.40 3506 1.47 1.32 -.01 -13.8 OneGpHosp Q STKS 3.40 1.32 59 3.21 90 3.40 3.15 -.09 +34.3tOneHorz rs Q OHGI 3.38 .18 2331 .18 5435 .22 .18 -.05 -87.4 180 DgrCap Q TURN 2.50 1.62 9 2.15 209 2.28 2.13 -.11 +9.1 OneLibrty N OLP 1.80 6.2 18 29.44 21.02 186 28.96 363 28.98 27.03 +.64 +11.7 OneStopS n Q OSS 6.25 3.17 119 4.08 305 4.35 3.57 +.54 -16.4 1800Flowrs Q FLWS 21 15.00 8.85 730 11.95 1729 12.15 10.01 +.35 +11.7 OneSmart n N ONE 16.00 7.53 224 8.97 684 9.15 8.38 +.26 -17.8 OneSpan Q OSPN 96 23.35 11.11 854 18.30 1684 18.60 17.85 -.20 +31.7 OneMain N OMF 17 37.29 23.70 646 35.71 2418 35.92 33.81 +1.34 +37.4 ONEOK N OKE 3.30f 4.8 50 71.99 49.65 5102 69.11 24392 70.01 66.41 +2.72 +29.3sOoma n N OOMA 17.50 9.00 234 16.80 772 17.50 16.05 +.20 +40.6 OpenText s Q OTEX .61f 1.6 20 40.31 31.21 379 38.17 1672 38.85 37.71 -.45 +7.0tOperaLtd n Q OPRA 15.62 9.52 116 9.65 726 11.15 9.52 -1.40 -26.4 OpesAcq n Q OPES 9.98 9.66 0 9.80 31 9.81 9.70 -.02 +1.2sOpesAcq un Q OPESU 10.18 9.11 1 10.16 27 10.18 10.06 -.00 +1.4 OpGen n rs Q OPGN 10.25 1.62 382 2.16 1062 2.25 1.88 +.29 -53.8 Ophthotech Q OPHT 1 4.50 2.25 227 2.33 689 2.48 2.32 -.06 -25.3 OpiantPh n Q OPNT 48.00 12.75 41 21.84 159 23.33 20.32 -.65 -4.9 OpkoHlth Q OPK 7.24 2.66 13412 4.32 48294 4.61 3.67 +.42 -11.8sOppLgCap N RWL .72e 1.3 55.31 47.29 71 55.11 233 55.32 54.24 +.75 +7.2 OppMidCap N RWK .59e .7 65.13 55.90 9 64.25 42 64.67 63.75 +5.8 OppSmCap N RWJ .59e .8 79.48 64.38 27 77.14 74 77.92 77.09 -.68 +10.4sOppUltDiv N RDIV 1.15e 2.9 39.93 33.68 178 39.47 926 39.93 39.40 -.30 +7.9 OpR1000S n N OSIZ 28.52 25.05 28.40 2 28.43 28.39 +.07 +8.2sOp R1000D n N OMFL 28.91 24.74 0 29.21 2 29.21 28.79 +.34 +11.9 OpIntRev n N REFA 30.89 25.60 0 27.06 3 27.06 26.25 +1.35 -2.9 OpGlbRv n N RGLB 30.09 26.33 27.00 0 27.00 27.00 +.12 -3.2 Opp Rev n N ESGL 33.09 29.08 32.92 2 32.92 32.60 +.42 +6.0 OppGlRv n N ESGF 33.63 29.31 30.77 1 30.77 30.52 +.35 -2.0 OppenFin N RWW .58e .8 74.63 61.97 1 70.39 7 70.62 68.31 +1.81 +2.0 OpEMRev n N REEM 30.65 24.58 1 25.82 4 25.82 25.09 +.59 -7.1 OppenHldg N OPY .44 1.4 34.15 16.20 203 31.65 502 32.25 30.65 +.70 +18.1 OptiNose n Q OPTN 30.00 12.51 373 13.57 1153 14.20 13.40 +.08 -28.2 Optibase Q OBAS 9.50 6.60 5 8.85 11 8.90 8.24 +.25 +11.2sOptCable Q OCC .08 1.8 49 4.30 2.14 146 4.45 519 4.45 3.50 +1.00 +84.9 OptimBk h Q OPHC 13.96 1.85 1 5.17 13 5.39 4.91 -.02 +10.0 OpusBank Q OPB .52e 1.8 19 30.95 22.05 822 29.00 1331 29.50 28.05 +.60 +6.2 Oracle N ORCL .76 1.5 55 53.48 42.57 50519 51.10 163296 51.12 47.36 +1.85 +8.1 OramedPh Q ORMP 11.34 4.60 18 4.89 169 5.05 4.65 -.07 -45.7 Orange N ORAN .41e 2.5 18.57 15.67 290 16.12 1418 16.21 15.87 +.29 -7.4 OraSure Q OSUR 31 23.01 12.86 910 15.33 2289 15.80 15.27 -.36 -18.7 Orbcomm Q ORBC 11.95 8.50 537 10.99 3251 11.25 10.84 -.08 +8.0 Orbotch Q ORBK 21 65.75 40.35 130 61.05 714 61.60 60.38 -.10 +21.5 OrchidIsl N ORC 1.08e 14.4 40 10.47 6.77 1647 7.51 3819 7.55 7.28 +.22 -19.1 OrchidsPP A TIS 1.40 37.8 6 15.74 .70 110 3.70 1045 4.29 3.40 -.02 -71.1 Organovo Q ONVO 2.28 .91 1619 1.14 3644 1.23 1.14 -.06 -14.9 Orgenesis n Q ORGS 16.80 5.06 62 5.49 196 5.68 5.30 -.09 -60.4tOrignAg rs Q SEED 18.70 5.28 39 5.05 195 5.94 4.99 -.87 -40.6 OrigBcp n Q OBNK .13 .3 42.31 36.12 234 38.75 487 40.19 38.32 -.45 +3.3 OrionEngy Q OESX 1.25 .70 123 1.01 485 1.02 .94 +14.8 OrionECarb N OEC .72 71 36.55 21.10 521 32.75 2013 33.25 31.96 +.60 +27.9 OrionGpHl N ORN 9.83 5.77 293 7.78 910 8.29 7.68 -.36 -.6 Oritani Q ORIT 1.13e 7.1 11 17.70 15.00 415 15.95 1064 16.05 15.68 +.05 -2.7 Orix N IX 100.03 77.11 22 84.46 108 84.51 80.60 +4.42 -.4 OrmatTc N ORA .49 .8 52 70.68 45.79 822 57.82 1721 58.20 54.77 +1.84 -9.6tOrrstownF Q ORRF .52 2.1 19 27.05 23.25 54 24.30 104 24.78 23.25 +.30 -3.8 OrthoPed n Q KIDS 35.50 14.00 137 32.65 402 33.30 30.36 -.51 +70.1 OrthoMed Q OFIX 72 61.98 47.16 190 54.19 659 54.50 52.31 +.38 -.9 OshRusS n N OUSM 29.16 24.89 21 28.90 124 29.09 28.76 -.25 +6.9 OshIntQ n N ONTL 29.06 25.73 1 26.84 12 26.89 26.44 +.34 -2.9 OshkoshCp N OSK .96 1.3 17 100.26 66.77 1020 76.00 3433 77.05 73.11 +3.05 -16.4 OsirisTher n Q OSIR 11.93 7.30 533 11.16 1201 11.90 10.96 -.40 +2.9tOsiskoGl n N OR .20 13.58 7.29 1984 7.59 5467 7.70 7.29 +.17 -34.3 OssenInn rs Q OSN 14 8.90 1.50 71 2.20 1070 3.05 1.95 +.18 -23.6 Otelco Q OTEL 10 17.75 9.25 21 17.05 40 17.05 15.75 +.75 +27.7 Otonomy Q OTIC 6.45 2.50 260 2.70 524 2.75 2.50 +.10 -51.4 OttawaBc n Q OTTW .20 1.4 54 14.85 13.61 8 13.95 10 13.95 13.82 +.14 -3.4 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 236 48.15 491 48.85 46.85 -.45 +8.3 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 1181 19.98 4198 20.31 19.75 -.10 -13.9 OvaScience Q OVAS 1.65 .66 134 .77 1941 .77 .68 +.09 -45.0 OverSh rs N OSG 4.16 1.67 1238 3.22 2746 3.41 3.22 -.12 +17.5 Overstk Q OSTK 89.80 23.10 2436 27.10 6891 28.25 25.55 -.33 -57.6tOvid Th n Q OVID 12.44 5.59 230 5.60 487 6.27 5.50 -.19 -43.3 OwensMin N OMI 1.04 6.1 11 29.85 14.07 1235 17.16 4869 17.37 16.37 +.85 -9.1 OwensCorn N OC .84 1.4 18 96.52 55.39 952 58.24 5654 60.19 57.81 -1.55 -36.7 OwensIll N OI 23 25.90 16.22 2225 19.63 8022 20.22 19.25 +.13 -11.5 OwensRM A ORM .80 4.5 12 18.72 13.71 19 17.75 62 17.75 16.35 +1.23 +10.9 Oxbridge Q OXBR .48 24.6 4 5.15 1.00 40 1.95 129 2.25 1.90 -9.3 OxfordImm Q OXFD 17.41 10.00 118 15.99 502 17.11 15.35 +.36 +14.5 OxfordInds N OXM 1.36 1.5 21 97.19 59.23 210 89.58 767 92.00 86.88 -.01 +19.1 OxfordLn Q OXLC 1.62 15.2 11.74 9.11 243 10.69 2010 10.92 10.66 +.03 +6.4 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 4 25.42 25 25.45 25.23 +.18 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 1 25.56 2 25.80 25.55 -.20 +1.4 OxfSqCap Q OXSQ .80 11.3 6 7.52 5.15 238 7.10 827 7.26 7.10 -.08 +23.7P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.72 5 8.25 12 8.43 7.80 +.45 -1.6 PAM Q PTSI 56 67.00 20.01 39 62.75 86 65.00 55.76 +5.63 +82.3 PB Bncp Q PBBI .24 2.0 12.20 10.10 8 12.00 15 12.00 11.50 +.25 +11.6 PBF Engy N PBF 1.20 2.5 14 53.72 24.86 2196 47.83 10982 52.78 45.80 -4.55 +34.9 PBF Logist N PBFX 1.96f 8.9 12 22.70 17.75 45 22.05 231 22.60 21.80 +.10 +5.3sPC Cnnctn Q CNXN .34e 19 43.05 22.66 264 39.66 513 43.05 38.19 -1.73 +51.3 PC-Tel Q PCTI .22 5.0 7.85 4.01 27 4.44 87 4.53 4.35 +.09 -39.8 PCM Fund N PCM .96 8.4 12.13 10.15 21 11.49 101 11.65 11.44 -.06 -.7 PCM Inc Q PCMI 25.23 6.90 82 19.50 403 21.60 19.35 -1.75 +97.0 PCSB Fn n Q PCSB .03p 53 22.34 17.37 162 20.67 312 20.93 19.84 +.57 +8.5 PDC Engy Q PDCE 66.20 41.13 1140 48.86 5020 49.20 46.96 +.81 -5.2 PDF Sol Q PDFS 27 18.48 8.10 695 9.12 1462 9.45 8.88 +.14 -41.9tPDL Bio Q PDLI .20 8.2 3.55 2.25 4760 2.43 11735 2.50 2.25 +.13 -11.3 PDL Cmt n Q PDLB 16.95 14.46 34 14.98 59 14.99 14.57 +.08 -1.3 PG&E Cp N PCG 2.12f 4.5 7 70.33 37.30 8614 46.79 25445 48.36 46.44 -.18 +4.4 PGT Inc N PGTI 28 26.40 13.05 2392 21.65 7141 22.20 21.10 -.35 +28.5 PHH Corp N PHH 14.32 8.01 218 10.85 664 10.90 10.84 -.03 +5.3 PHI vtg Q PHII 13.95 7.11 7 8.87 141 9.39 7.91 +.04 -24.2 PHI nv Q PHIIK .20 2.2 13.39 7.11 100 9.18 364 9.75 8.21 +.75 -20.7 PICO Hld s Q PICO 5.00e 14.57 10.38 185 12.55 461 12.60 12.16 +.10 -2.0tPIMCO1-3Tr N TUZ .34a .7 50.70 49.82 1 49.85 23 49.89 49.82 +.01 -.9 Pimc1-5Tip N STPZ .53e 1.0 52.50 51.20 26 51.23 154 51.30 51.21 -.02 -1.4tPim15TIPS N LTPZ .42e .6 69.37 64.33 5 65.06 68 65.52 64.33 -.32 -6.0tPimBrdTIPS N TIPZ .80e 1.4 58.30 56.52 56.59 7 56.73 56.52 -.14 -2.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.56 56 99.69 99.39 +.08 -.8 PimcoTR N BOND 6.13e 6.0 107.13 101.92 60 102.28 322 102.60 102.06 -.19 -3.5 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 326 100.48 744 100.55 100.30 -.01 PimIGBd N CORP 3.12a 3.1 106.04 97.04 17 100.54 142 101.40 100.12 -.05 -4.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 68

PimShMat N MINT .82e .8 101.87 101.35 1793 101.56 3902 101.57 101.52 +.04 PimIntMu N MUNI 1.26 2.4 54.15 52.31 9 52.38 151 52.70 52.37 -.26 -2.4 PimSTMun N SMMU .47e .9 50.73 49.49 4 49.83 31 49.88 49.64 +.02 -.1 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 16 108.96 123 111.15 107.64 -2.00 -10.3 PJT Part n N PJT .20 .4 61.18 35.53 172 53.26 534 54.83 52.21 -1.64 +16.8 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 149 25.69 474 26.46 25.50 -.57 -14.6 PLX Phr rs Q PLXP 9.41 3.05 45 3.73 123 5.10 3.73 -.58 -46.0 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 71 26.98 309 27.18 26.92 -.22 -4.7 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 18 24.91 92 24.95 24.77 +.01 -1.7 PNC N PNC 3.80f 2.6 13 163.59 128.55 3153 144.01 11358 145.30 139.23 +3.61 -.2 PNM Res N PNM 1.06 2.7 19 46.00 33.75 681 39.40 2230 40.45 38.65 -.30 -2.6 POSCO N PKX 93.12 63.79 198 67.76 846 68.39 65.36 +2.06 -13.3 PPDAI n N PPDF 13.68 3.82 2344 6.60 3976 6.60 5.73 +.54 -7.2 PPG s N PPG 1.92f 1.7 21 122.07 100.36 3487 115.98 8890 116.73 111.90 +3.81 -.7 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 7 25.18 77 25.30 25.15 -.07 -1.6 PPL Corp N PPL 1.64 5.5 13 39.41 25.30 9829 29.68 24831 30.49 29.38 -.48 -4.1 PQ GrpH n N PQG 36 18.69 12.88 473 17.73 1051 18.05 17.61 -.03 +7.8 PRA Grp Q PRAA 57 43.75 25.72 444 38.85 1426 39.40 37.85 +.70 +17.0 PRA Hlth Q PRAH 67 112.88 73.50 785 107.78 2576 111.84 106.81 -3.85 +18.3 PRGX Glbl Q PRGX 10.30 6.55 110 8.90 226 9.15 8.75 -.20 +25.4 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 215 129.27 601 130.61 126.44 -.83 +3.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 17 24.67 143 25.05 24.64 -.38 -2.3 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 5 24.50 144 24.87 24.44 -.27 -3.2 PS BusP pfY N PSBpY 24.78 22.04 8 22.45 133 23.14 22.13 -.69 -8.7 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.32 15 22.83 154 23.77 22.35 -.94 -9.6 PS BsPk pfW N PSBpW 25.77 22.23 8 22.81 72 23.57 22.41 -.72 -9.7 PTC Inc Q PTC 107.31 54.70 3254 103.06 7746 105.50 101.15 -2.61 +69.6 PTC Thera Q PTCT 52.95 14.56 1820 45.14 5268 47.64 44.79 -2.63 +170.6 PVH Corp N PVH .15 .1 16 169.22 120.91 1458 141.62 5890 143.69 137.02 +2.08 +3.2 PacWstBc Q PACW 2.40 4.7 15 55.86 43.61 1716 50.75 5329 51.05 49.23 +.46 +.7 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 2315 72.20 8766 72.89 69.83 +1.86 +1.6sPcrTrnd750 N PTLC 31.70 26.80 154 31.64 1098 31.87 31.16 +.28 +10.5 PcrTrnd450 N PTMC 33.96 28.89 51 33.70 306 33.92 33.45 -.13 +8.3 PcrTrnd100 N PTNQ 36.43 27.63 56 35.67 212 36.00 35.15 -.06 +17.9 PacrCash n N GCOW 34.59 29.77 20 31.62 166 31.81 31.08 +.62 +.4 PacrTrendp N PTEU 33.39 26.51 28 27.01 181 27.21 26.97 -.02 -12.0 Pacr Wlth n N PWS 27.67 23.99 9 26.70 82 26.88 26.36 +.01 +5.8 Pac Cash n N CALF 32.73 23.90 5 29.35 16 29.45 29.12 +.02 +12.5 PacDvCsh n N ICOW 31.03 26.38 2 27.96 16 28.05 27.24 +.71 -4.7 PacCashCow N COWZ 28.80 PacBiosci Q PACB 5.58 2.02 1631 4.81 6352 5.42 4.70 -.38 +82.2 PacCityF n Q PCB 20.95 18.56 1314 19.89 1733 20.58 19.65 -.51 -.5 PacifCstOil N ROYT .15e 5.6 6 2.76 1.42 280 2.64 1169 2.68 2.46 +.04 +36.1 PacEthanol Q PEIX 6.06 1.55 498 1.80 1715 2.00 1.55 +.25 -60.4 PacGE pfA A PCGpA 1.50 5.9 32.47 21.19 2 25.61 49 27.77 25.32 -1.39 -9.2 PacGE pfB A PCGpB 1.37 5.7 29.83 20.49 1 24.11 11 24.79 23.10 +.66 -6.7 PacGE pfC A PCGpC 1.25 5.8 27.75 19.75 0 21.60 5 22.39 21.30 -.06 -12.1 PacGE pfD A PCGpD 1.25 5.8 26.73 19.31 8 21.50 14 22.00 21.50 -.02 -11.0 PacGE pfE A PCGpE 1.25 5.8 29.48 19.60 2 21.66 9 21.90 20.84 -.01 -12.1 PacGE pfG A PCGpG 1.20 5.5 27.10 18.54 0 21.76 1 21.76 20.90 +.76 -11.4 PacGE pfH A PCGpH 1.12 5.4 29.54 17.36 2 21.00 13 21.50 20.53 +.72 -9.0 PacGE pfI A PCGpI 1.09 5.0 25.90 17.25 9 21.95 15 22.23 19.57 +2.37 -2.7 PacMerc Q PMBC 21 10.45 8.05 105 9.25 210 9.75 9.20 -.80 +5.7 PacPreBc Q PPBI .15p 22 46.05 34.55 2143 38.50 5579 39.65 37.90 -.40 -3.8sPaciraPhm Q PCRX 52.60 26.95 816 50.50 4268 52.60 45.28 +3.95 +10.6 PackAmer N PKG 3.16 2.7 18 131.13 107.39 1072 116.69 3853 118.88 114.69 +2.23 -3.2 Pagsegur n N PAGS 39.97 24.57 1581 28.68 10492 29.19 26.51 +1.64 -9.5 PainThr rs Q PTIE 12.80 .81 206 .95 1193 .99 .93 +.00 -76.2 PalatinTch A PTN 1.59 .58 1505 1.00 5711 1.07 .96 -.01 +16.4 PaloAltNet N PANW 239.50 135.85 962 229.52 4482 236.64 226.55 -5.10 +58.4 PampaEng N PAM 72.98 24.93 868 37.77 4430 38.93 29.00 +8.57 -43.9 PanASlv Q PAAS .14 .9 23 18.75 13.97 2595 14.90 8069 15.43 14.31 +.42 -4.2 Pandora N P 10.07 4.09 8649 9.09 35179 9.79 9.04 -.48 +88.6 PangaeaL Q PANL 2 8.40 2.13 34 3.70 199 3.82 3.50 +.23 +.5 PanhO&G N PHX .16 .9 25.30 17.65 70 18.75 179 19.20 17.85 -.45 -8.8 PapaJohns Q PZZA .90 1.9 19 75.07 38.05 1202 46.23 4578 47.40 46.20 -.61 -17.6 PapaMurph Q FRSH 14 6.50 4.40 79 5.40 153 5.40 5.07 +.32 +.4 ParTech N PAR 74 26.40 7.31 231 21.60 723 23.96 21.52 -2.37 +131.0 ParaGold n A PZG 4 1.77 1.01 24 1.08 80 1.08 1.01 +.07 -16.9 ParamtGp N PGRE .40 2.6 16.61 13.70 2203 15.55 7668 15.70 15.25 +.09 -1.9tParatekPh Q PRTK 26.10 9.00 562 9.65 1842 9.70 9.00 +.30 -46.1 Paretem rs A TEUM 3.59 .54 635 2.83 6098 2.99 2.75 +.02 +36.7 ParkCity Q PCYG 65 12.50 6.75 176 9.75 416 9.88 8.46 +.85 +2.1 ParkEl N PKE .40 2.0 16 24.16 15.78 207 19.77 481 20.58 19.37 -.78 +16.0 ParkHot n N PK 2.20f 6.7 34.27 23.91 2103 32.89 7046 33.74 32.88 -.76 +14.4 ParkNatl A PRK 3.84 3.6 16 119.00 97.70 90 107.77 247 109.28 106.80 +.83 +3.6 ParkOh Q PKOH .50 1.3 12 47.90 34.95 44 38.90 153 40.10 38.45 -.10 -15.3 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.39 22 23.00 81 23.45 22.75 -.10 +23.1 ParkDrl rs N PKD 21.60 2.96 77 3.27 407 3.37 3.01 +.26 ParkerHan N PH 3.04 1.6 23 212.80 152.47 1079 190.58 5478 193.19 186.10 +3.43 -4.5 ParsleyEn N PE 33 33.43 21.12 3908 28.79 16560 29.01 27.53 +.53 -2.2 PrtnrCm Q PTNR 22 6.60 3.23 3 5.05 24 5.20 4.86 +.36 -17.9 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 3 24.99 12 25.05 24.81 -.04 -2.3 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 10 26.04 56 26.05 25.85 -.06 -3.0 PartRe pfH N PREpH 1.81 6.6 29.54 26.81 10 27.24 69 27.56 26.94 +.03 -5.0 PartRe pfI N PREpI 1.47 5.9 27.08 24.91 12 24.98 33 25.20 24.95 -.16 -4.9 PartyCity n N PRTY 13 16.95 9.50 4412 14.25 8304 14.98 13.90 -.55 +2.2 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 3 15.10 7 15.16 15.03 -.10 -1.9 PatrkInd s Q PATK 20 72.35 51.07 414 61.50 1434 67.50 61.35 -4.40 -11.4sPatrNBc rs Q PNBK .04 .2 36 25.25 16.55 16 24.25 80 25.50 21.50 +2.30 +35.9 PatriotTr n Q PATI 14 23.80 16.72 13 21.10 28 21.10 18.72 +2.20 +21.4 PatternEn Q PEGI 1.69 8.2 16 26.56 16.58 1335 20.58 5955 20.92 20.05 +.59 -4.2 Patterson Q PDCO 1.04 4.1 11 40.36 20.22 2372 25.67 7938 25.97 24.66 +.99 -29.0 PattUTI Q PTEN .16 .9 25.03 14.60 3268 17.89 13106 18.25 16.88 +.26 -22.3 Pavmed n Q PAVM 8.35 .87 182 1.31 1265 1.36 1.20 -.03 -42.7sPaychex Q PAYX 2.24 3.0 30 74.92 57.66 4011 75.25 10314 75.57 73.63 +.87 +10.5 PaycomSft N PAYC 164.08 73.02 831 153.65 4183 163.32 151.30 -9.67 +91.3sPaylocity Q PCTY 88.47 41.15 520 81.52 2568 88.47 78.48 -3.60 +72.9 PayData rs Q PYDS 4.10 1.35 16 1.83 131 2.00 1.83 -.09 -27.7 PayPal n Q PYPL 58 93.70 62.37 25250 90.62 53832 92.00 88.24 -.16 +23.1 pdvWirelss Q PDVW 39.75 22.50 47 31.55 161 32.19 29.60 +.75 -1.7 PeabodyE n N BTU .60 1.4 47.84 28.08 2278 42.01 6900 44.14 41.26 -1.75 +6.7 PeakRsts Q SKIS .28 5.3 5.78 4.10 71 5.25 124 5.25 4.91 +.25 -2.8 PeapkGl Q PGC .20 .6 18 38.00 30.85 148 32.35 319 32.68 31.07 -.09 -7.6 Pearson N PSO .80e 7.0 12.73 7.62 199 11.47 1042 11.50 10.94 +.58 +16.8 Pebblebrk N PEB 1.52 4.1 21 41.65 32.73 1525 36.85 10005 36.97 35.66 +.33 -.9 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 4 25.20 18 25.26 25.00 +.05 -.3 Pebbleb pfD N PEBpD 2.09 8.3 26.22 24.11 25.30 56 25.35 25.05 -.03 -1.8 Pedevco rs A PED 4.44 .26 71 1.97 279 2.22 1.96 -.13 +515.6 Pegasyst Q PEGA .12 .2 67.95 45.40 312 63.15 2206 66.95 63.15 -2.50 +33.9 Pembina g N PBA 1.56 25 36.99 29.28 632 33.78 2049 33.91 32.96 +.78 -6.6 PnnNtGm Q PENN 34 36.90 22.20 806 32.42 4589 33.59 31.67 +.03 +3.5 PennVa n Q PVAC 96.13 32.49 671 77.00 1421 79.85 74.31 +2.32 +96.9 PennantPk Q PNNT .72 9.5 9 7.84 6.29 163 7.58 706 7.63 7.50 +.04 +9.7 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 68 13.37 370 13.40 13.20 +.14 -2.6 Penney N JCP 34 4.75 1.60 20696 2.02 65308 2.05 1.83 +.13 -36.1 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 23 44.27 36 44.38 43.00 +1.01 -5.0 PennaRE N PEI .84 8.8 13 12.52 8.86 2889 9.55 6997 9.89 9.28 -.15 -19.7 PenRE pfB N PEIpB 1.84 7.7 25.57 20.21 5 23.82 55 24.77 23.82 -.81 -5.4 PenRE pfC N PEIpC 1.80 7.8 26.63 19.44 8 23.20 83 24.27 23.04 -.76 -10.4 PenRE pfD N PEIpD 1.72 7.7 25.83 19.01 8 22.25 59 23.34 22.16 -1.10 -11.4 PennyMFn N PFSI .47p 8 25.20 17.05 218 21.45 445 22.15 21.25 -.05 -4.0 PennyMac N PMT 1.88 9.3 21 20.41 14.87 1364 20.27 3126 20.39 20.02 +.08 +26.1 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 52 25.05 128 25.10 24.97 +.02 -.7 PennyM pfB N PMTpB 25.45 23.68 37 24.87 177 24.98 24.80 +.01 -1.2 PensarAc n Q WRLS 10.17 7.75 50 9.96 120 9.97 9.92 +.03 +3.0 PensrAc rt Q WRLSR .55 .30 10 .45 10 .45 .45 -.03 -10.0 PensarA un Q WRLSU 11.48 10.13 10.58 78 10.58 10.58 -.42 +2.5 Penske N PAG 1.40f 2.8 12 54.83 41.74 934 50.35 2362 53.63 50.02 -2.99 +5.2 Pentair N PNR .70 1.6 14 74.84 41.00 1797 44.88 8723 46.00 44.03 +.81 -36.4 Penumbra n N PEN 167.35 82.55 240 149.35 1622 158.70 148.30 -7.45 +58.7 PeopUtdF Q PBCT .70 3.9 15 20.26 16.95 5592 17.94 15789 18.11 17.53 +.10 -4.1 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 14 25.75 103 25.96 25.63 -9.1 PeBcOH Q PEBO 1.12 3.0 18 39.58 30.84 183 36.89 342 36.89 35.64 +.50 +13.1 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 18 28.99 33 29.35 28.16 -.47 -5.5 PeopFSvc Q PFIS 1.32f 2.9 16 52.00 40.68 25 45.04 42 46.00 44.55 -.80 -3.3 PeopUtah n Q PUB .40f 1.1 33 38.70 29.00 113 36.15 213 36.30 34.70 +.70 +19.3 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 6797 114.91 23678 115.52 113.46 +.34 -4.2 Percptr Q PRCP .15 1.5 29 12.25 7.26 39 9.79 109 10.85 8.82 -1.01 +.9 Perficient Q PRFT 45 31.09 17.65 443 28.11 1669 30.17 27.90 -2.06 +47.4 PerfFood n N PFGC 21 39.45 26.35 2452 33.40 4211 33.90 32.15 +1.00 +.9 Performnt Q PFMT 3.52 1.52 59 1.86 103 1.92 1.75 +.04 +12.7 PerionNwk rs Q PERI 4.05 2.13 28 3.16 214 3.29 3.07 -.07 +2.3sPerkElm N PKI .28 .3 37 96.87 67.51 867 96.61 2835 97.52 94.14 +.87 +32.1 PermRck n N PRT 16.69 11.75 30 13.01 290 13.30 11.95 +1.01 -16.1 PermaFix Q PESI 5.15 3.29 11 4.60 33 4.80 4.35 +.05 +26.0 PermaPip Q PPIH 10.43 8.00 6 9.20 23 9.30 9.10 +2.2tPrmian N PBT .65e 7.7 23 10.30 8.20 58 8.40 302 8.57 8.20 +.05 -5.3 PermvRoy N PVL 1.45e 41.4 9 4.41 2.51 47 3.50 236 3.65 3.50 -.15 +11.1tPernixT rs Q PTX 3.35 .78 168 .78 713 .92 .76 -.14 -67.6 Perrigo N PRGO .76 1.0 95.93 67.53 1497 73.56 5416 74.55 71.76 -.13 -15.6 PerryEllis Q PERY 8 29.59 21.46 216 27.31 573 27.93 27.27 -.17 +9.1 PershGld rs Q PGLC 3.23 .80 40 1.08 361 1.21 .96 +.13 -55.0sPerspecta n N PRSP 26.02 19.84 1744 25.68 5664 26.02 24.83 +.08 +4.6sPetIQ n Q PETQ 43.93 17.03 754 41.61 3186 43.93 39.08 +.41 +90.5 PetMed Q PETS 1.08f 3.0 20 57.80 31.81 456 36.13 2062 37.52 35.81 -.67 -20.6 PetChina N PTR .70e .9 85.02 61.87 124 77.48 511 79.23 75.99 +2.45 +10.8 PetrbrsA N PBR/A 14.98 7.55 6015 9.97 31131 10.06 9.05 +.95 +1.4 Petrobras N PBR 17.20 9.02 22518 11.50 109581 11.63 10.61 +.91 +11.8 Pfenex A PFNX 8.42 2.07 533 4.95 1087 5.28 4.52 +.36 +86.1sPfizer N PFE 1.36 3.1 18 43.88 33.20 34790 44.06 125636 44.20 42.74 +1.10 +21.6 PFSweb Q PFSW 11.86 5.90 74 7.88 575 8.43 7.70 -.26 +6.1 PhlpsSelEn N DSE 1.26 21.0 7.18 4.89 121 6.00 561 6.06 5.87 +.07 +2.6 PhibroAH Q PAHC .40 .9 30 54.62 32.05 312 42.30 883 44.70 42.10 -1.45 +26.3 PhilipMor N PM 4.56 5.4 20 116.19 76.21 12781 83.75 31315 83.86 79.11 +4.42 -20.7sPhilipsNV N PHG .88e 1.9 46.27 35.47 453 45.85 3004 46.27 45.15 +.10 +21.3 Phillips66 N PSX 3.20f 2.9 25 123.97 87.50 5899 111.66 17678 114.06 108.85 -1.94 +10.4 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 524 51.61 1525 52.31 51.00 -.30 -1.4 PhxNMda N FENG 8.14 3.82 134 4.21 635 4.56 4.20 -.30 -35.1 PhotrIn Q PLAB 1 11.00 7.20 917 9.90 2598 9.95 9.50 +16.1 PhysRltTr N DOC .92 5.5 44 19.03 14.13 1588 16.81 5380 17.26 16.55 -.33 -5.3tPiedmLithn Q PLLL 17.98 10.00 10.70 5 11.25 10.00 +.19 -16.1 PiedmOfc N PDM .84 4.4 9 20.57 16.69 1528 19.22 3528 19.59 18.97 -.15 -2.0tPier 1 N PIR .28 19.3 5.92 1.66 7961 1.45 13643 1.82 1.36 -.24 -65.0 PierisPhm Q PIRS 9.75 4.43 372 5.35 2101 5.59 4.93 +.36 -29.1 PilgrimsP Q PPC 8 38.39 16.30 1553 18.61 4897 19.17 18.39 -.33 -40.1sPimUS Eq n N MFUS 30.09 25.55 1 30.12 47 30.14 29.73 +.26 +9.1 Pim IntEq n N MFDX 28.41 24.89 2 26.14 19 26.16 25.62 +.67 -2.2 PimEmMkt N MFEM 28.32 23.02 4 24.26 73 24.83 23.47 +.65 -7.3 PimcoCA N PCQ .92 5.7 17.89 14.43 70 16.06 284 16.81 16.01 -.75 -7.0 PimcoCA2 N PCK .65 7.8 10.29 8.01 33 8.32 341 8.64 8.30 -.30 -18.1 PimcCA3 N PZC .72 7.1 11.06 9.55 38 10.10 254 10.68 10.03 -.58 -3.3 PimcoCp&I N PCN 1.35 7.3 19.25 16.03 124 18.40 440 18.78 18.20 -.44 +7.0 PimCpOp N PTY 1.56a 8.8 18.93 15.86 456 17.77 1617 18.15 17.55 -.37 +8.0 PimDyCrd N PCI 1.97 8.1 24.48 21.61 502 24.15 2513 24.30 23.69 -.11 +7.6 PimDyInco N PDI 2.65a 8.0 33.65 28.84 282 33.10 1390 33.49 32.32 -.45 +10.1 PimcIncStr N PFL 1.08 9.0 12.54 11.15 41 11.99 240 12.11 11.95 -.11 +2.7 PimIncStr2 N PFN .96 9.1 10.89 10.00 230 10.55 1276 10.65 10.48 -.08 +1.2 PimStPls N PGP 2.20 15.8 17.09 12.37 80 13.92 388 14.50 13.89 -.47 -9.5 PimcoHiI N PHK 1.24 15.5 9.04 7.19 4255 8.00 8338 8.92 7.76 -.91 +7.2 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 74 27.36 333 27.65 27.20 -.11 +5.6 PimcoMuni N PMF .98 7.5 14.04 12.29 113 13.00 427 13.22 12.88 -.25 PimcoMu2 N PML .78 6.0 13.56 11.80 226 13.04 969 13.20 12.94 -.13 -1.1 PimcMu3 N PMX .75 6.6 11.99 10.76 131 11.51 500 11.55 11.11 +.23 -.6 PimcoNY N PNF .68 5.9 13.35 11.26 25 11.59 176 11.91 11.46 -.39 -9.4 PimcoNY2 N PNI .80 6.9 12.51 10.40 17 11.48 134 11.86 11.48 -.18 -4.3 PimcNY3 N PYN .63 6.6 10.27 8.50 5 9.55 36 9.91 9.50 -.39 -3.7 PimcoStrIn N RCS .96 10.2 10.31 8.62 384 9.37 1230 9.96 9.25 -.59 +2.1 Pinduodou n Q PDD 30.48 17.20 6060 25.60 29998 27.88 22.31 -.74 -4.1 PingtanM Q PME .04 1.8 14 4.20 1.99 88 2.25 192 2.37 2.23 -.02 -26.2 PinnclEnt Q PNK 35.18 19.40 583 33.43 1966 33.93 33.13 +.03 +2.1 PinnaclFn Q PNFP .56 .9 19 69.95 59.55 1531 64.05 3101 64.85 61.85 +.80 -3.4 PinnaclFds N PF 1.30 1.9 13 70.51 52.25 1138 67.07 7364 67.57 66.60 -.47 +12.8 PinWst N PNW 2.78 3.5 18 92.42 73.41 1878 80.22 5462 81.12 78.38 -.13 -5.8 PionDvrsHi A HNW 1.38 9.5 16.57 14.25 55 14.53 178 14.59 14.44 -7.7 PionEnSvc N PES 6.35 1.70 971 3.40 2560 3.45 2.95 +.35 +11.5 PionFltRt N PHD .72 6.5 12.22 10.91 30 11.03 229 11.06 10.99 -.07 -3.8 PionHiIn N PHT 1.14 12.4 10.12 9.14 82 9.16 468 9.22 9.15 -.06 -5.7 PioMuAdv N MAV .84 7.8 11.85 10.50 99 10.83 419 11.00 10.78 -.08 -4.7 PioMunHi N MHI .84 7.4 12.34 11.10 132 11.33 550 11.54 11.33 -.21 -4.4 PioNtrl N PXD .32 .2 213.40 135.31 1526 172.52 7804 175.56 170.03 +2.09 -.2 PioneerPw Q PPSI 27 7.95 4.40 3 5.30 11 5.45 4.75 +.60 -30.4 PiperJaf N PJC 1.50f 1.9 13 99.80 54.00 190 79.10 460 79.85 75.60 +2.10 -8.3 PitnyBw N PBI .75 10.0 5 14.80 6.88 2704 7.48 11634 7.65 7.22 +.27 -33.1 PitnyBw 43 N PBIpB 1.67 7.2 25.75 21.46 16 23.43 166 23.91 23.23 -.05 -3.9 PivotSft n N PVTL 31.24 15.11 1191 19.82 13569 22.48 19.25 -2.59 +26.0 Pixelwrks Q PXLW 7.05 3.15 620 4.92 1516 4.94 4.61 +.16 -22.3 PlainsAAP N PAA 1.95 7.9 39 27.70 18.38 2248 24.83 9947 25.41 24.53 -.37 +20.3 PlainsGP rs N PAGP 1.70 47 27.00 18.98 1658 24.15 6795 24.81 23.84 -.49 +10.0 PlanetFit n N PLNT 2 53.41 25.55 1497 50.27 5933 51.90 49.00 -1.37 +45.2 Plantron N PLT .60 1.0 19 82.28 42.91 476 58.93 1682 62.19 58.88 -3.36 +17.0 PlatfmSpc N PAH 18 13.54 9.09 2373 12.79 12454 13.07 12.35 -.06 +28.9 PlatEag n Q EAGL 11.82 9.60 1 9.79 196 9.80 9.75 -.05 +.4 PlatEag un Q EAGLU 11.00 8.00 0 10.29 23 10.35 10.13 +.01 +2.8 PlatGpM rs A PLG 1 .58 .08 2664 .18 14867 .20 .14 +.02 -41.4 PlayAGS n N AGS 32.80 16.66 982 29.82 2646 31.70 29.62 -.17 +61.2tPlayaHot n Q PLYA 11.69 8.89 553 9.69 1810 10.03 8.89 -.07 -10.2 Plexus Q PLXS 66.78 52.78 503 61.34 1122 62.61 60.25 -.70 +1.0 PlugPowr h Q PLUG 3.21 1.53 1889 1.90 13267 1.94 1.82 +.03 -19.5 PlumasBc Q PLBC .36f 1.4 13 29.45 19.85 7 26.60 30 26.75 24.60 +1.35 +14.7 Plurlsght n Q PS 38.37 19.25 1444 33.02 3361 36.66 31.25 -3.70 +65.1 PluristemT Q PSTI 2.12 1.14 134 1.31 813 1.34 1.26 -.02 -5.3 PlymInd n A PLYM 1.50 9.1 18.98 14.37 18 16.41 96 16.49 15.62 +.56 -11.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 2 25.14 6 25.90 24.85 +.29 PoageBksh Q PBSK .24 .9 30 27.75 18.10 43 25.80 89 25.80 25.05 +.10 +22.9 PointrTel h Q PNTR 17 19.65 10.25 2 12.90 36 13.00 12.30 +.05 -30.6 PointsInt g Q PCOM 33 18.48 9.31 140 13.06 498 13.69 12.08 -.07 +26.9 PolarPwr n Q POLA 6.85 4.01 16 5.32 104 5.94 5.09 -.30 +6.2 Polaris N PII 2.40 2.2 28 137.66 101.06 844 106.85 3064 111.07 106.19 -2.11 -13.8 Polarity rs Q PTE 41.22 15.21 466 21.65 3400 23.06 15.92 +4.20 -6.7 PolyMet g A PLM 1.36 .58 322 .91 1162 .94 .85 +.01 +5.3 PolyOne N POL .70 1.5 20 47.48 37.20 596 45.17 1620 45.34 43.35 +1.89 +3.8 Pool Corp Q POOL 1.80f 1.1 32 175.87 105.38 326 169.31 1154 175.16 168.69 -5.17 +30.6 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 0 72.64 10 73.00 72.00 +.19 +4.2sPopular Q BPOP 1.00 1.9 32 52.63 32.04 1723 52.68 4293 53.00 49.91 +2.41 +48.4 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 25 25.24 42 25.44 25.11 +.10 +4.0 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 5 24.69 16 24.80 24.60 -.03 +9.2 PortGE N POR 1.45 3.2 22 50.11 39.02 1174 45.81 3020 47.12 45.13 -1.06 +.5 PortolaPh Q PTLA 56.91 24.63 2389 27.55 5597 29.70 27.25 -1.82 -43.4 PostHldg N POST 26 101.17 70.66 1120 100.47 2963 100.58 98.32 -.18 +26.8 Potbelly Q PBPB 14.15 11.05 443 12.45 1318 13.00 12.20 -.40 +1.2 PotltchDel Q PCH 1.60 3.5 25 56.35 44.88 938 46.10 3156 48.65 45.85 -1.75 -7.6 PowellInds Q POWL 1.04 2.9 41.42 22.80 85 35.50 234 38.92 35.11 -1.40 +23.9 PwrInteg Q POWI .64 .9 34 86.60 60.55 346 68.15 1542 68.60 65.40 +1.40 -7.3 PowrREIT A PW 6.92 5.50 1 5.83 5 6.14 5.83 -.15 -5.3 PwREIT pfA A PWpA 26.55 25.02 26.40 0 26.40 25.50 +.65 +3.1 PS Consrv N PSMC 12.98 12.60 12.75 -.8tPSCrudeDS N DTO 129.50 51.35 6 52.94 20 55.56 50.70 -2.62 -40.3 PSBMetDL N BDD 11.60 6.52 2 7.37 6 7.37 6.63 +.73 -30.0 PSBMetDS N BOM 12.41 4.24 10.00 1 10.00 10.00 +2.64 +34.8sPSCrudeLg N OLO 6.60 4.20 0 6.59 7 6.60 6.46 +.13 +29.3 PwShCurH N DBV 24.63 21.17 24.43 +3.0 PShEMSov N PCY 1.50 5.6 29.98 26.69 26.92 -8.9 PSDvxUS N PXF 1.11e 2.5 48.75 43.34 44.73 -1.5 PShIntlDev N IDHQ .33e 1.4 25.51 22.71 24.21 +.2 PSIndia N PIN .12e .5 27.95 23.31 24.98 -5.4 PranBio rs Q PRAN 3.79 1.75 129 2.12 149 2.12 1.88 +.17 -31.9 Praxair N PX 3.30 2.0 38 168.54 133.84 2323 166.50 9735 167.95 156.97 +9.51 +7.6 Precipio n Q PRPO 2.65 .32 175 .42 1286 .44 .38 +.04 -65.0 PrecDrill N PDS .28 4.14 2.26 1650 3.65 5234 3.85 3.53 +.03 +20.9 PrecTh rs Q AIPT 2.50 .81 126 1.01 359 1.07 .98 +.01 PfdAptCm N APTS 1.02 5.9 22.71 13.60 383 17.32 1463 18.60 16.94 -.64 -14.5 PfdBkLA Q PFBC 1.00 1.6 69.48 52.13 196 61.35 518 61.88 58.87 +.88 +4.4 PrefrmdLn Q PLPC .80 1.1 35 96.83 55.41 15 74.96 45 79.31 74.73 -1.92 +5.5 PremFin s Q PFBI .60 3.2 12 26.05 16.78 39 19.01 125 19.03 18.24 +.29 -5.3 Premier Q PINC 45.31 27.16 641 43.49 2252 43.79 42.70 -.05 +49.0tPresbia n Q LENS 7.14 1.60 10 1.75 27 1.79 1.55 -.05 -53.7 Presidio n Q PSDO .16 1.0 19.74 11.97 518 15.68 3535 16.85 14.87 -1.16 -18.2 Prestige rs N PBH 3 258.98 27.84 1228 39.07 2922 39.22 37.10 +.41 -12.0 Pretium g N PVG 12.44 6.17 4789 8.11 13227 8.34 7.68 +.34 -28.9 PriceTR Q TROW 2.80 2.5 20 127.43 84.26 1895 111.77 6162 112.25 108.30 +1.40 +6.5 PrSmrt Q PSMT .70 .8 34 94.45 77.30 199 84.60 1074 86.60 82.80 -1.90 -1.7sPrmEgy Q PNRG 77.85 45.30 2 80.50 3 80.50 70.00 +9.50 +56.3 Primerica N PRI 1.00 .8 15 128.35 76.20 772 122.35 2520 127.85 113.75 -5.35 +20.5 PrimoWtr Q PRMW 66 20.72 10.47 856 18.45 1695 19.58 18.10 -.62 +46.8 Primoris Q PRIM .24 1.0 21 29.90 23.61 731 25.10 2290 25.50 24.59 -.10 -7.7 PrinEdgAIn N YLD .75e 42.10 39.36 40.97 1 40.97 40.78 +.18 -.7sPrinPrice Q PSET .16e 35.55 29.90 35.55 1 35.55 35.40 +.29 +10.5 PrinShHld Q PY .33e 34.81 29.92 34.06 1 34.06 34.06 +.11 +4.4 PrinHlIn ef Q BTEC 39.21 28.87 1 36.68 7 37.34 36.25 -.22 +16.6 PrinMill ef Q GENY .06e 39.30 30.89 2 38.44 4 38.61 38.16 -.13 +10.7 Prin US SC Q PSC 36.24 29.18 1 35.48 154 35.53 35.32 -.08 +11.9 PrinActGl N GDVD 29.52 26.56 3 28.62 603 28.68 28.62 +.48 +2.2sPrin Cont n N PVAL 27.51 25.45 27.50 3 27.51 27.50 +.04 +7.9sPrn MegC n N USMC 28.49 24.58 7 28.47 3786 28.55 27.96 +.40 +8.4 PrinSpec n N PREF 101.70 94.59 0 95.14 4 95.14 94.84 -.12 -5.2 PrinFncl Q PFG 2.12f 3.6 12 75.59 52.31 1770 59.54 7735 60.15 56.70 +2.60 -15.6 PrincREstI N PGZ 1.32m 7.5 18.85 16.21 22 17.69 94 17.71 17.44 +.08 +2.9 PrinBio n Q PRNB 36.00 25.00 93 27.23 846 31.00 25.16 -5.42 -16.6 PriorityTc Q PRTH 12.99 8.34 1 10.35 41 10.70 9.39 -.25 +1.6 PriorTc wt Q PRTHW .50 .30 .47 +35.4sPriorTc un Q PRTHU 13.32 10.28 13.00 2 13.32 13.00 +.50 +22.4 ProAssur N PRA 1.24a 2.6 25 63.45 34.95 532 47.90 1729 49.45 47.60 -1.50 -16.2sProDex Q PDEX 34 13.00 6.05 55 12.65 435 13.00 10.35 +2.35 +86.0 ProLogis N PLD 1.92 2.8 28 68.20 58.28 4508 67.49 16382 67.86 65.66 +.26 +4.6 ProPetr n N PUMP 22.88 11.87 2120 17.33 9060 17.36 16.33 +.71 -14.0 ProPhaseL Q PRPH 1.00e 5.29 1.62 8 3.06 15 3.08 3.00 +.06 +77.0sProQRTher Q PRQR 22.85 2.75 355 20.20 2884 22.85 19.30 -.60 +526.4 PrUltDow s N DDM 50.80 35.51 424 50.60 1542 50.79 48.03 +2.11 sProUltMC s N MVV 47.05 35.09 18 46.49 463 47.07 45.77 -.29 PrUltQQQ s N QLD 102.51 61.33 964 98.12 4856 100.02 95.49 -.36 +33.8sProUltSP s N SSO .40e .3 129.45 94.45 798 128.93 5730 129.98 125.22 +2.05 +17.8 PrUShCnG N SZK 17.35 12.80 1 14.12 2 14.43 14.05 -.38 +3.8tProShtHY N SJB 23.91 22.58 5 22.62 86 22.71 22.58 +.02 -2.2 Pro20 yrT N UBT 1.13e 1.6 85.80 69.88 92 71.27 275 73.32 70.21 -1.83 -14.7 Pro7-10yrT N UST .42e .8 59.25 51.89 39 52.59 526 53.26 52.49 -.64 -8.4 PrUltBio s Q BIB 70.53 48.12 133 66.05 502 67.46 63.15 +.83 +17.8 ProSShOG N DDG 25.56 20.60 1 21.27 1 21.27 21.12 -.19 -7.4sProLCCre s N CSM .67e .9 72.79 61.91 31 72.75 145 72.92 71.64 +.64 +9.0 ProUltTl s N LTL 50.99 35.57 0 43.57 0 43.57 43.57 +.07 +.9 ProHdgRep N HDG 46.26 44.45 0 45.72 13 45.72 45.10 +.45 +.9 ProUltEM N EET 114.48 66.99 3 75.45 36 75.79 70.15 +3.52 -19.7 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.34 3 36.41 36.24 +.24 -3.4 ProUSL7-10T N PST 23.82 21.02 52 23.38 158 23.50 23.13 +.24 +8.5 ProShtEafe N EFZ 26.97 23.78 3 25.60 49 26.32 25.57 -.72 +.5 ProShtEM N EUM 20.26 16.23 710 19.05 3436 19.83 19.01 -.58 +6.1 ProUltEaf s N EFO 50.26 38.06 3 41.96 12 41.96 39.88 +2.23 ProUEurop N UPV 66.95 50.15 0 55.11 1 55.11 52.82 +2.66 -6.0 ProShtBM N SBM 19.02 16.90 0 17.20 0 17.53 17.17 -.40 -2.7 ProUltRE s N URE 70.33 50.79 13 67.26 48 68.50 65.87 -.64 +2.0 ProUltFin s N UYG 47.86 35.83 39 46.10 249 46.71 44.40 +1.30 ProShtRE N REK 17.94 15.05 1 15.36 66 15.58 15.32 +.01 -2.9 ProShtChi50 N YXI 21.16 16.42 21 19.50 30 20.68 19.43 -.90 +1.4 ProUltSem s N USD 54.11 31.03 26 44.99 81 45.66 43.26 +.60 ProUltUt s N UPW 54.09 37.86 0 48.17 17 50.41 47.89 -1.57 +2.4 PrUltTech s N ROM 124.42 70.64 31 117.57 193 119.96 114.62 -1.31 +34.0 ProUltJpn s N EZJ 50.46 36.98 0 42.36 4 42.36 40.13 +2.79 ProUltO&G N DIG .46e 1.1 47.42 30.89 39 42.68 149 42.95 40.98 +1.65 +7.8 ProUltInd s N UXI 83.64 61.87 1 82.59 6 82.90 80.90 +2.28 +13.1sPrUltHCr s N RXL .63e .6 113.95 79.39 13 114.22 50 114.52 110.61 +2.23 +29.4sProUCnsSv s N UCC 109.30 66.82 5 108.89 12 110.46 106.30 +.72 +33.7 PrUCnsGd s N UGE 52.04 37.81 0 45.10 15 45.10 43.45 +.97 -8.0 ProUBasM N UYM .15e .2 82.75 60.40 10 72.72 20 73.50 69.01 +3.76 -1.8 PrUlPR2K s N URTY 114.27 66.23 86 107.96 415 110.75 105.68 -2.20 +31.1sPUltM400 s N UMDD .03e 138.30 91.43 2 135.94 6 138.31 133.80 -1.34 +16.4 ProUltSC s N SAA 134.63 85.21 0 129.03 3 132.32 128.59 -1.20 +28.1 ProUPD30 s N UDOW 116.82 68.18 546 112.85 2303 113.47 104.35 +7.08 +19.7 PrUltPQ s Q TQQQ 73.36 35.55 7436 68.53 40595 70.58 65.86 -.48 +48.2 ProUlR2K s N UWM 89.24 61.29 113 86.10 463 87.48 84.80 -1.00 +21.9 ProSht20Tr N TBF 23.81 21.62 569 23.47 3101 23.66 23.15 +.29 +7.3sPUltSP500 s N UPRO 58.60 37.43 2873 58.21 11999 58.95 55.78 +1.31 ProUChin50 N XPP 113.86 60.30 18 70.56 53 71.37 63.72 +6.06 -15.9 PrUSSilv s N ZSL 45.75 28.95 19 43.64 75 44.63 43.06 -1.33 +39.0tPUVixST rs N UVXY/O 30.18 7.60 7.99 26785 8.03 7.60 +.33 -21.7 ProVixST rs N VIXY 46.84 21.24 1567 21.97 9010 23.25 21.64 -.58 -5.1 PS Crde n N OILU 64.70 21.60 364 59.02 1245 61.34 53.12 +5.04 +58.5 PrUCrude rs N UCO 34.79 16.14 4018 33.46 12043 34.35 31.13 +1.95 +42.7 PVixMTFut N VIXM 28.17 19.88 26 20.65 87 20.93 20.48 +.12 -2.4 PrUltSilv N AGQ 36.55 21.93 131 23.06 485 23.34 22.43 +.73 -31.9 PrUltShN s N KOLD 52.12 30.06 61 36.57 274 42.61 36.47 -6.55 -7.8 ProUShGld N GLL 86.21 63.08 26 83.00 50 83.65 81.27 -.29 +20.1 PrSUShAus N CROC 54.81 42.20 4 51.90 6 53.41 51.84 -1.62 +13.5 PrUltShYen N YCS 76.95 64.93 3 76.67 27 76.89 75.60 +.82 +2.3 ProSUltGold N UGL 44.38 31.92 28 33.18 156 33.74 32.79 +.25 -18.4 ProShtVx s N SVXY 139.47 9.53 14.37 8638 14.62 14.35 -.22 -88.8tPrUShCrd s N SCO 36.96 14.41 4420 14.58 14344 15.67 14.17 -.91 -40.6 ProShtEuro N EUFX 43.05 38.37 0 41.55 4 41.84 41.55 -.21 +3.9 ProUltEuro N ULE 18.97 15.00 2 16.08 25 16.22 15.86 +.15 -7.9 ProUShEuro N EUO 24.45 19.46 55 22.72 331 23.09 22.57 -.47 +7.2 ProctGam N PG 2.87 3.3 22 94.67 70.73 17314 85.82 48131 86.28 83.34 +2.21 -6.6 ProDvrs h rs Q IPDN 6.63 2.45 3 3.06 11 3.38 3.04 +.05 -25.2 ProfirEng Q PFIE 1 5.30 1.40 158 3.25 934 3.33 3.05 +.19 +69.3 PrognicsPh Q PGNX 9.42 5.01 4385 6.41 13785 6.62 5.45 +.80 +7.7 ProgrsSoft Q PRGS .56 1.3 36 53.60 34.72 671 42.22 2004 42.94 41.58 -.33 -.8sProgsvCp N PGR .69e 1.0 28 70.82 45.90 4091 70.72 13909 71.23 68.03 +2.48 +25.6 Proofpoint Q PFPT 130.27 82.61 1095 104.73 7629 111.81 101.89 -6.59 +17.9 ProsHldg N PRO 41.10 21.36 502 36.46 1213 39.76 36.31 -3.05 +37.8 ProShtQQQ N PSQ 39.03 29.10 1458 29.73 8070 30.14 29.46 +.04 -16.4tProShSP rs N SH 32.56 27.21 2022 27.28 14409 27.67 27.16 -.20 -9.6tPrUShSP rs N SDS 47.82 32.78 3313 32.93 17703 33.90 32.65 -.51 -19.8tPUShtMdC N MZZ 21.99 15.61 2 15.69 13 15.96 15.55 +.01 -16.3 PrShRs2K rs N SRTY 40.79 20.36 824 21.47 3166 21.95 20.94 +.38 -33.7 PShtQQQ rs Q SQQQ 28.74 10.96 15771 11.65 90084 12.14 11.31 +.05 -45.8tPrUShD3 rs N SDOW 27.34 13.97 2683 13.93 17834 15.08 13.85 -.95 -28.6tPUltShtF rs N FINZ 11.61 6.46 4 6.53 30 7.08 6.46 -.53 -19.4 PrSUlhGM rs N GDXS 23.12 12.13 3 19.74 43 20.88 19.00 -1.57 +41.1 ProUShL20 N TBT 39.86 33.06 1551 38.46 12583 39.07 37.41 +.91 +13.9 PrShR2K rs N RWM 45.53 36.82 306 37.52 1513 37.78 37.20 +.24 -11.2tPrUShHC rs N RXD 32.33 22.08 0 21.92 3 22.74 21.92 -.48 -27.1 PrUShCnS rs N SCC 29.46 17.00 17.21 0 17.21 17.21 +.19 -28.9 PrUShRE rs N SRS 37.33 26.08 24 27.23 110 27.83 26.75 +.24 -6.8 PUShtR2K N TWM 20.31 13.00 763 13.47 3057 13.68 13.25 +.15 -22.9 PrUShtSC N SDD 18.69 10.94 1 11.42 3 11.55 11.28 +.04 -26.8 PUShChi50 rs N FXP 83.24 49.48 59.72 PS DecRt n N EMTY 38.59 29.57 29.88 5 30.24 29.82 -.20 -10.8tPUShtIndl N SIJ 19.81 13.83 3 13.84 18 14.09 13.69 -.26 -17.8 PS OnlSt n N CLIX 51.84 37.63 20 46.80 195 48.10 46.76 -1.38 +19.1 PrShtSmC N SBB 37.25 29.00 29.46 1 29.50 29.28 -.03 -14.1 ProS Ris n Q EQRR 52.12 40.50 3 50.88 7 50.97 50.16 +.56 +9.0 PUPShtMC N SMDD 13.15 7.66 7.70 2 7.85 7.70 +.01 -23.2 PrSh K1 n N OILK 27.25 18.95 2 26.60 13 27.01 25.75 +.70 +22.9 PUShtEur N EPV 34.19 26.83 16 30.48 68 31.90 30.37 -1.59 -1.6 PUShtJpn N EWV 31.60 22.75 10 25.35 35 27.03 25.26 -1.67 -4.2sProSPDvA N NOBL 1.00e 1.5 68.31 57.45 460 68.36 1941 68.51 67.41 +.73 +6.7 PrUlNBio rs Q UBIO 46.35 25.80 31 40.74 118 42.00 38.19 +.69 +21.1 PUltShEafe N EFU 25.17 19.90 22.93 9 23.97 22.93 -1.03 +.6 PrUGMin rs N GDXX 47.81 21.89 2 25.39 18 26.37 23.83 +1.74 -39.7 PrUltBra rs N UBR 107.88 42.35 3 50.61 22 50.97 43.32 +7.33 -35.2 PrSht20yTr N TTT 31.13 25.65 27 29.28 410 29.99 28.13 +1.03 +10.1 ProGblInf N TOLZ 1.63e 3.8 44.35 39.30 10 42.62 23 42.69 42.20 +.38 -.6 PUltShOG N DUG 45.85 28.56 41 30.40 142 31.68 30.24 -1.23 -17.9sPS MngdF N FUT 40.66 39.00 40.66 0 40.66 40.66 +.24 +1.0 PrGPrEq bt A PEX 1.53e 4.1 43.06 34.68 2 37.34 7 37.34 36.62 +.68 +4.2 ProEurDiv N EUDV .15p 44.13 39.91 42.11 1 42.11 41.84 -.17 +.8 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 27 68.47 62 68.59 67.90 +.29 +1.8 ProSPxTch N SPXT .23p 55.35 49.31 54.91 0 +5.0 ProSPxHC N SPXV .24p 60.55 52.02 60.55 0 +11.2sProMerger N MRGR .12e .3 36.72 34.73 36.66 1 36.72 36.65 +.09 +1.1sProSPxFin N SPXN .23p 59.89 51.15 59.89 0 59.89 59.89 +.53 +10.3sProSPxEgy N SPXE .22p 60.85 44.29 0 61.51 1 61.53 60.82 +.81 +8.9 PrUltPFn N FINU .29e .3 134.30 75.00 9 106.29 69 108.44 98.13 +7.03 +.9 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 11 75.35 101 75.60 74.92 +.12 -2.2 ProSht7-10y N TBX 29.77 27.92 37 29.56 231 29.56 29.34 +.20 +4.4 PrSPMCDv N REGL .65e 1.1 58.48 50.27 65 58.17 147 58.31 57.76 -.22 +6.7sProSR2KDv N SMDV .47e 60.14 51.18 16 60.04 111 60.20 59.31 +.11 +8.8 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 0 73.88 1 73.94 73.88 +.60 -3.9 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 15 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 69

ProUltHY N UJB 1.72e 2.6 68.43 62.89 0 66.77 0 +1.9 PrUShtUtl N SDP 31.15 22.01 0 23.30 19 23.75 22.49 +.73 -7.6 PrUltShtTc N REW 21.06 10.55 14 11.10 43 11.33 10.90 +.15 -32.6tPrUShtFn N SKF 25.23 17.94 21 18.10 94 18.80 17.93 -.53 -13.4 ProUShBio Q BIS 24.92 15.53 105 16.52 167 17.28 16.16 -.28 -25.1 ProMornAlt N ALTS .38e 1.0 39.00 36.94 2 38.21 8 38.29 37.87 +.23 +.5sPro30BEI N RINF .58e 2.0 29.61 27.02 0 29.49 16 29.61 29.15 +.23 +6.4 PS EMkDv N EMDV 64.49 52.24 0 55.16 8 55.52 53.98 +.46 -5.9tProCdNASh A WYDE 33.50 31.85 31.99 1 31.99 31.85 -.01 -1.3 ProspctCap Q PSEC .72 9.8 9 7.60 5.51 2817 7.38 10349 7.46 7.35 -.05 +9.5 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 16 25.02 161 25.05 25.00 +.01 -3.4 ProspBcsh N PB 1.44 2.0 19 79.20 59.70 1434 73.24 3020 74.81 72.63 -.42 +4.5 ProtagTh n Q PTGX 23.97 5.50 57 8.61 396 8.68 8.10 +.40 -58.6 Protalix A PLX .92 .38 6832 .73 12280 .75 .51 +.22 +9.7 ProtctInsA Q PTVCA 1.12 5.1 50 24.86 21.31 7 22.07 12 23.35 22.07 -.38 -9.0 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.30 38 23.05 77 23.20 22.90 -.05 -3.8 ProteonTh Q PRTO 2.90 1.45 109 2.05 276 2.20 1.81 -.15 +7.9 Proteos n Q PTI 6 8.61 1.41 183 2.58 608 2.62 2.19 +.33 -55.7 Prothena Q PRTA 70.00 10.43 3876 13.34 5262 13.80 12.23 -.05 -64.4sProtoLabs N PRLB 84 166.60 73.30 448 161.50 1102 166.60 158.50 -3.50 +56.8 Provent n Q PRVB 8.00 3.35 777 4.31 1283 4.49 3.92 +.41 -10.4 ProvidSv Q PRSC 15 83.90 50.86 126 66.11 463 69.21 64.60 +1.90 +11.4 ProvidBc n Q PVBC 30.05 20.51 141 29.25 246 29.40 24.05 +2.75 +10.6 ProvFnH Q PROV .56 3.1 19 20.00 17.21 15 18.35 47 18.62 17.96 +.21 -.3 ProvidFS N PFS .84f 3.4 17 29.12 23.26 385 24.94 1102 25.39 24.85 -.11 -7.5 PrudntlBcp Q PBIP .20a 1.1 91 19.87 16.04 144 18.20 165 18.20 17.38 +.65 +3.4 Prudentl N PRU 3.60 3.4 11 127.14 92.05 2555 104.68 11729 104.98 98.72 +4.82 -9.0 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 9 25.07 88 25.21 25.05 -.14 -.7 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 37 25.00 164 25.15 25.00 -.10 -1.1 PruUK pf N PUKp 1.69 6.5 27.17 25.66 33 25.98 70 26.42 25.94 -.35 -.8 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 37 25.96 73 26.04 25.91 -.00 -.5 Prud UK N PUK 1.49e 3.1 55.36 43.12 259 47.37 1017 47.45 43.82 +2.65 -6.7 PsychmCp Q PMD .72 3.7 18 22.88 15.99 11 19.31 267 19.46 18.55 +.06 -6.1 PSEG N PEG 1.80 3.5 18 54.50 45.05 4235 52.14 14056 53.65 51.36 -1.13 +1.2 PubStrg N PSA 6.80 3.3 22 234.90 180.48 1308 204.23 4623 209.17 203.05 -2.35 -2.3 PubSt pfU N PSApU 1.41 5.7 25.55 24.19 6 24.94 61 25.13 24.74 -.16 -.8 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 17 24.44 96 25.07 24.36 -.67 -3.1 PubSt pfW N PSApW 1.30 5.4 25.60 22.92 15 24.00 174 24.51 23.75 -.49 -4.0 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 7 23.97 59 24.55 23.80 -.45 -4.1tPubSt pfY N PSApY 1.59 6.3 27.09 25.36 6 25.43 65 25.68 25.36 -.18 -4.4tPubSt pfZ N PSApZ 1.50 5.9 27.56 25.34 7 25.43 60 25.62 25.34 -.14 -3.9 PubSt pfG N PSApG 25.63 22.49 25 24.21 217 24.67 23.91 -.28 -3.0 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 20 23.90 201 24.61 23.82 -.67 -4.5 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 19 23.16 132 24.01 23.05 -.86 -7.0 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 39 23.39 132 24.16 23.21 -.74 -6.5 PubSt pfC N PSApC 26.45 23.05 25 24.22 63 24.72 24.11 -.40 -4.9 PubSt pfB N PSApB 26.69 23.90 30 24.38 112 25.10 24.29 -.69 -5.1tPubSt pfA N PSApA 1.47 5.8 27.79 25.21 6 25.33 55 25.63 25.21 -.28 -4.5 Pulmatrix Q PULM 2.38 .28 337 .39 1637 .42 .36 +.03 -72.1 PulseBio n Q PLSE 34.82 12.51 141 13.85 410 15.00 13.83 -.30 -41.3 PulteGrp N PHM .36 1.4 15 35.21 25.49 8020 26.26 25014 27.31 25.56 -.67 -21.0 PumaBiotc Q PBYI 136.90 40.45 593 47.50 4391 49.20 43.75 +.50 -51.9 PureAcq n Q PACQ 9.77 9.59 1 9.70 79 9.70 9.65 +.03 +.1 PureAcq un Q PACQU 10.38 10.08 10.31 4 10.33 10.30 -.04 +1.9 PureCycle Q PCYO 11.74 6.65 115 11.50 216 11.70 11.47 +.03 +37.7 PureStrg n N PSTG 29.14 14.43 5858 26.88 16811 28.87 26.73 -1.55 +69.5 PurplInv n Q PRPL 13.90 5.04 94 5.45 146 5.80 5.35 -.15 -45.8 PMMI N PMM .44 6.2 7.72 6.89 86 7.03 515 7.03 6.95 +.06 -5.1tPMIIT N PIM .31 6.9 4.89 4.53 105 4.51 455 4.59 4.49 -.06 -5.5tPMOT N PMO .71 6.3 12.83 11.40 64 11.38 335 11.52 11.33 -.12 -7.8 PPrIT N PPT .31 6.0 5.50 5.05 290 5.18 1152 5.27 5.17 -.03 -2.8tPuxin n N NEW 35.00 7.43 161 9.10 888 9.77 7.43 -.65 -56.7 PyxisTnkr Q PXS 30 12.22 .74 244 .90 645 .93 .76 +.14 -72.0 PyxusInt N PYX 30.70 10.25 1805 25.00 5284 27.80 18.20 +6.40 +88.7 PzenaInv N PZN .41e 4.4 18 13.15 8.61 173 9.26 384 9.97 9.03 -.32 -13.2 Q2 Hldgs N QTWO 67.10 36.25 742 61.60 2741 66.50 61.60 -4.20 +67.2 QAD Inc B Q QADB .24 .5 49.40 26.72 3 45.36 11 45.36 42.10 +.11 +47.1 QAD A Q QADA .29 .5 61.80 33.15 119 58.50 301 59.50 56.75 -.50 +50.6 QCR Hld Q QCRH .24 .6 16 49.70 40.40 288 42.70 453 43.70 42.20 +.06 -.4 QEP Res N QEP .08 .7 32 13.77 7.04 4561 11.09 18232 11.25 10.36 +.53 +15.9 QIAGEN N QGEN 41 39.45 30.20 1201 37.47 4947 38.41 37.14 -.04 +21.1 QIWI plc Q QIWI .84e 6.4 13 20.05 12.50 460 13.20 1421 13.35 12.62 +.39 -23.8 QTS RltTr N QTS 1.64 3.6 41 61.55 31.58 425 45.04 2276 46.20 44.30 -.60 -16.8 Qorvo Q QRVO 94 86.84 64.53 2146 78.62 6766 79.29 73.79 +2.88 +18.0 QuadGrph N QUAD 1.20 5.4 11 31.29 17.73 524 22.06 1326 22.20 20.65 +1.26 -2.4sQuakerCh N KWR 1.48 .7 40 200.00 137.95 126 198.74 409 200.00 185.17 +8.87 +31.8sQualcom Q QCOM 2.48 3.4 76.50 48.56 21313 73.70 69106 76.50 73.11 -1.39 +15.1 Qualstar rs Q QBAK 13.50 5.55 2 7.91 23 8.15 7.85 +.06 -5.8 Qualys Q QLYS 85 98.30 50.00 634 86.80 1795 94.40 85.70 -7.80 +46.3 QuanexBld N NX .32f 1.7 24 24.60 16.00 399 18.50 1174 19.55 18.20 -.90 -20.9 QuantaSvc N PWR 23 40.11 32.19 2276 34.48 7516 35.03 34.18 -.08 -11.8 Quantenn n Q QTNA 19.41 9.60 528 18.87 1732 19.00 18.14 +.35 +54.7 Quanterx n Q QTRX 24.81 13.00 564 19.32 1561 20.83 16.13 +2.89 -10.0 QntmDSS rs N QTM 32 6.56 1.58 708 2.53 3755 2.70 2.10 +.52 -55.1 Qu Insp100 n N BIBL 29.74 25.14 6 28.36 38 28.52 28.14 +.07 +8.7 QnForSm n N FFSG 27.44 24.51 35 27.24 84 27.31 26.94 +.12 +5.6 QnForTcG n N FFTG 26.55 24.19 11 25.28 50 25.32 25.01 +.21 -1.2 MainSecR n N SECT 30.14 25.34 66 29.37 434 29.51 28.86 +.32 +7.4 InspCpBd n N IBD 28.29 23.80 12 24.42 493 25.49 24.19 -.02 -3.2 QuaInsp n N ISMD 31.78 24.65 5 29.86 28 30.41 29.61 -.10 +12.9 QuaInsLg n N BLES 30.44 26.83 9 28.80 36 29.59 28.35 +.52 +1.3 FormInco n N FFTI 27.57 23.70 86 24.11 260 24.11 24.01 -.07 -3.4 FrmHdGr n N FFHG 30.36 25.25 15 30.14 57 30.27 29.70 +.07 +9.4 QuanReal n N QXRR 26.19 23.44 23.94 1 23.94 23.60 +.04 -5.3sQuanDyn n N XUSA 30.97 26.09 3 31.05 5 31.05 30.87 +.12 +11.2 QuanMulT n N QXTR 26.83 24.56 7 26.67 20 26.67 26.08 +.14 +2.5 QuanMulIn n N QXMI 26.53 24.73 25.08 15 25.18 24.94 -.37 -2.4sQuanGrw n N QXGG 29.16 26.00 2 29.14 39 29.27 28.68 +.22 +4.9 Quartrhill g Q QTRH .05 4 2.12 1.01 49 1.46 445 1.52 1.45 -.03 -20.7 Qudian n N QD 11 34.91 4.86 2764 5.49 9981 5.69 5.16 +.14 -56.2 QstDiag N DGX 2.00 1.9 20 116.49 90.10 1209 107.61 5268 108.73 107.10 -.58 +9.3 QuestRes rs Q QRHC 2.91 1.03 144 2.60 206 2.63 2.35 +.28 +13.0 QuickLog h Q QUIK 2.22 .98 147 1.06 1181 1.07 .98 +.02 -39.1 Quidel Q QDEL 77.63 33.01 770 64.84 1963 73.70 64.80 -8.54 +49.6 QuinStreet Q QNST 72 16.42 6.10 876 13.24 2877 14.19 13.07 -.98 +58.0 QuintEn n N QES 10.67 6.62 35 8.01 219 8.13 7.75 +.01 -11.0 Qumu Cp Q QUMU 3.28 1.42 40 2.95 130 2.95 2.50 +.35 +24.5 QuormHl n N QHC 10.00 3.80 689 4.67 1166 4.80 4.51 -.10 -25.2 Quotinet Q QTNT 9.02 2.78 225 6.66 1590 7.20 6.49 -.49 +34.5 QuotientTc N QUOT 17.85 10.35 1688 14.95 3340 15.80 14.90 -.80 +27.2 QuratRet A Q QRTEA 21 29.11 20.00 4640 22.63 17358 22.82 21.71 +.47 -7.3 QuratRet B Q QRTEB 23 28.90 19.62 0 21.92 3 22.50 21.92 -.17 -10.7tQutoutiao n Q QTT 20.39 9.01 2123 8.56 34198 17.35 8.55 -7.41 -46.4 Qwest 54 N CTV 1.72 6.9 26.37 20.64 37 25.05 338 25.05 24.81 +.05 +6.4 Qwest53 N CTY 1.53 6.6 25.57 18.66 51 23.15 275 23.58 23.12 -.13 +5.2 Qwest 25 N CTZ 1.66 6.8 25.69 20.17 34 24.32 179 24.46 24.17 -.03 +7.4 Qwest 56 N CTAA 27.25 21.51 5 25.64 48 26.10 25.55 -.04 +3.8 Qwest57 n N CTDD 25.71 20.51 137 24.02 577 24.20 23.95 -.21 +5.0 Qwest56 n N CTBB 25.60 19.86 150 23.54 761 23.80 23.46 -.26 +4.5R -:R1 RCM n Q RCM 11.00 3.22 1340 9.61 3103 9.85 9.28 -.29 +117.9 RBB Bcp n Q RBB .36 1.3 33.62 21.26 326 27.55 754 30.28 27.55 -1.10 +.7sRBC Bear Q ROLL 48 156.43 106.68 194 152.85 612 158.18 147.76 +2.21 +20.9 RCI Hosp Q RICK .12 .4 11 34.84 24.07 53 30.19 162 31.00 30.02 -.62 +7.9tRCM Q RCMT 1.00e 22 7.50 4.63 42 4.65 62 4.90 4.40 -.10 -25.6tRELX plc s N RELX .54e 2.7 24.03 19.75 336 20.26 1706 20.72 19.75 -.47 -14.5 RF Inds Q RFIL .08 1.0 13 12.75 2.10 457 7.78 1383 9.60 6.95 -.48 +188.0 RGC Res s Q RGCO .62 2.2 32 31.57 22.16 19 27.90 60 27.90 25.85 +1.61 +3.0 RH N RH 30 164.49 68.39 507 136.49 4495 142.60 133.12 -.21 +58.3 RLI Corp N RLI .88 1.1 32 79.98 53.55 374 78.57 904 79.74 77.12 -1.29 +29.5 RLJ Ent rs Q RLJE 6.34 3.10 55 6.29 80 6.29 6.18 +.09 +71.0 RLJ LodgT N RLJ 1.32 5.8 16 23.97 18.68 2922 22.65 7019 23.31 22.13 +.46 +3.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 25 26.53 121 26.53 26.16 +.24 -1.8 RMG Net h Q RMGN 2.73 .75 16 1.29 200 1.29 1.27 +.01 +57.3 RMR Gp h Q RMR 1.00 1.1 50 98.00 49.10 197 89.95 452 96.10 88.30 -6.10 +51.7 RPC N RES .40 2.6 21 27.07 12.96 1781 15.66 7154 15.71 14.82 +.74 -38.7 RPM N RPM 1.28 1.9 27 68.13 46.36 1564 67.66 5545 68.01 66.76 +.27 +29.1 RTI Surg Q RTIX 5.10 3.85 349 4.45 987 4.60 4.25 +.05 +8.5 RXI P wt rs Q RXIIW 1.90 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.12 24 1.20 477 1.29 1.12 -.09 -78.4 RYB Edu n N RYB 31.80 15.50 96 21.20 392 21.20 20.06 +.13 +25.6 RaPhrm n Q RARX 17.90 4.78 627 16.36 1661 16.45 12.82 +3.37 +92.5sRadNet Q RDNT 97 15.95 9.50 1199 15.55 3237 15.95 14.30 +1.25 +54.0 RadaElc rs Q RADA 3.86 1.77 226 3.09 1203 3.20 2.94 +.09 +.3tRadcom Q RDCM 33 22.40 11.28 217 12.80 3211 17.00 11.28 -4.45 -35.5 RadiSys Q RSYS 1.65 .53 517 1.65 1505 1.65 1.62 +.01 +64.2 RadianGrp N RDN .01 12 23.49 14.06 3491 20.47 8132 20.67 20.08 -.15 -.7sRadiantLog A RLGT 32 5.65 3.46 468 5.40 2542 5.65 5.20 +.25 +17.4 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 1 25.92 13 26.10 25.70 +.19 +.2tRadiusHlth Q RDUS 41.16 16.71 2035 17.93 6095 19.09 16.71 -.26 -43.6 Radware Q RDWR 28.50 16.21 431 25.32 1496 26.25 25.00 -.88 +30.5 RafaelHl n A RFL 10.31 3.05 40 8.91 81 9.40 8.91 -.29 +81.8 RLauren N RL 2.50 1.8 20 147.79 83.26 1138 136.57 4477 137.99 130.71 +4.83 +31.7 RamacoRs n Q METC 9.35 3.81 129 7.40 540 8.22 7.32 -.40 +7.6tRambus Q RMBS 15.50 11.04 1090 11.26 2939 11.47 11.04 -.06 -20.8 RamcoG N RPT .88 6.5 14 15.00 11.15 1086 13.56 4227 13.94 13.28 +.03 -7.9 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 54.10 0 54.10 54.10 +.11 -6.2 RandCap Q RAND 3 3.50 2.05 1 2.58 2 2.60 2.58 +.18 -14.5 Randgold Q GOLD 2.00f 3.1 26 104.05 59.90 982 63.91 4044 64.77 61.18 +2.94 -35.4 RandBcp n Q RNDB 17.45 14.36 17 17.09 28 17.10 16.60 +.29 +11.3 RangeRs N RRC .08 .5 19 20.65 11.93 14464 17.49 42400 18.04 15.80 +1.77 +2.5 RngrEnS n N RNGR 15.07 6.88 90 8.52 136 8.60 8.04 +.26 -7.7 Rapid7 n Q RPD 39.40 16.59 962 36.22 3630 37.82 34.50 -1.58 +94.1 RaveRest Q RAVE 2.33 1.09 108 1.50 217 1.50 1.20 +.26 +2.5 RavenInds Q RAVN .52 1.1 1 49.80 30.75 457 46.60 1025 48.15 45.00 -1.45 +35.7 RJamesFn N RJF .88f .9 20 102.17 79.94 1294 95.13 3271 96.76 90.95 +2.57 +6.8 RayAdvM N RYAM .28 1.4 11 22.96 13.31 1726 20.72 3802 21.87 20.59 -.83 +1.3 RayAdv pfA N RYAMpA 2.00 1.4 157.11 103.42 20 142.69 48 149.08 142.69 -5.53 -.9 Rayonier N RYN 1.08 3.2 36 39.73 28.25 978 33.71 2835 34.67 33.57 -.84 +6.6 Raytheon N RTN 3.47 1.7 29 229.75 179.30 2488 203.46 9168 210.89 198.18 +.30 +8.8tReShape rs Q RSLS 39.00 .04 3049 .04 30728 .08 .04 -.03 -99.8 ReadIntlA Q RDI 12 17.50 14.37 97 15.57 210 16.00 15.51 -.28 -6.8 ReadgIntB Q RDIB 23 34.64 20.10 4 30.83 20 30.83 25.85 +2.83 +34.0 RealGSol h Q RGSE 3.25 .30 1575 .41 8726 .43 .37 +.04 -72.4 RealNetwk Q RNWK 5.00 2.63 95 2.82 189 3.06 2.82 -.24 -17.5 RealityETF N DIVY .46p 28.89 25.70 6 27.19 79 27.32 26.98 +.16 +4.3sRltDvcDiv N LEAD 34.80 28.75 1 34.84 12 34.85 34.42 +.25 +9.0sRealDivc n N DFND 28.64 25.45 0 28.60 4 28.64 28.45 +.06 +4.9 RealDivG n N GARD 26.84 22.61 26.34 57 26.44 26.04 +.17 +5.4 Rl NxtEc n Q BLCN 25.05 21.69 18 23.72 124 23.83 23.28 +.34 -2.2 RealitCh n Q BCNA 24.47 20.01 0 21.73 4 21.73 20.46 +1.04 -10.2tRealmTh n Q RLM 13.00 3.34 21 3.57 116 13.00 3.34 -.43 -47.0tRealogy N RLGY .27p 1.3 12 35.00 19.57 4642 20.59 44501 21.00 19.57 -.03 -22.3 RealPage Q RP 81 64.80 38.40 548 62.30 2725 64.06 60.70 -1.35 +40.6 RltyInco N O 2.53 4.4 32 59.99 47.25 3668 56.99 14281 58.22 56.28 -.67 -.1sReataPh n Q RETA 93.94 19.31 802 87.56 2001 93.94 83.41 -4.50 +209.2 ReavesUtl A UTG 1.82 5.8 34.00 27.13 67 31.20 861 31.70 30.65 -.11 +.8 ReconTech Q RCON 5.36 .64 14 1.25 203 1.27 1.17 +.06 -3.8 RecroPhm Q REPH 13.05 4.78 312 7.05 971 8.75 7.00 -1.51 -23.8 RedHat N RHT 89 177.70 104.51 3908 134.62 22287 149.19 132.29 -14.24 +12.1 RedLionH N RLH 14.75 7.37 67 12.90 330 13.55 12.90 -.10 +31.0 RedRobin Q RRGB 22 70.10 36.20 262 39.20 1138 40.25 37.95 +1.00 -30.5 RedRkRs n Q RRR .40 1.4 36.99 22.50 933 28.03 4463 28.62 27.32 +.02 -16.9 RedViolt n Q RDVT 46.40 4.35 90 6.09 445 6.56 5.46 +.56 -86.9 Redfin n Q RDFN 31.50 16.69 1815 17.91 5006 19.69 17.86 -1.39 -42.8 RedhillBio Q RDHL 11.49 4.30 35 8.04 191 8.10 7.69 -.04 +56.4 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 2656 16.37 5298 16.49 16.27 -.05 +10.5sReeds A REED 3.70 1.30 775 3.60 1820 3.95 2.95 +.60 +132.3sRegalBel N RBC 1.12 1.3 15 86.65 67.84 471 85.75 1016 86.75 82.85 +.85 +11.9 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 6048 65.37 10740 65.93 64.20 +.72 -5.5 Regenrn Q REGN 27 477.00 281.89 1148 390.28 3826 394.53 375.21 -1.89 +3.8 RegnxBio n Q RGNX 50 85.10 23.25 1340 69.35 4129 81.40 68.75 -11.85 +108.6 RegHlthPr A RHE 3 1.03 .10 671 .18 6723 .21 .17 -.03 +2.9 RegHlt pfA A RHEpA 2.72 158.1 22.40 1.25 2 1.72 15 2.65 1.50 -.92 -78.5 RegnlMgt N RM 13 37.21 21.50 57 29.12 224 30.96 29.02 -1.24 +10.7 RegionsFn N RF .56f 2.9 17 20.21 13.77 14358 19.44 60171 19.55 18.82 +.47 +12.5 Regions pfA N RFpA 1.59 6.3 25.89 25.19 82 25.23 200 25.27 25.21 -.01 -.4tRegns pfB N RFpB 1.59 6.0 29.72 26.39 20 26.53 116 26.89 26.39 -.26 -6.7 Regis Cp N RGS 22 22.40 13.01 609 20.92 1632 21.27 20.71 -.21 +36.2 RegulusTh Q RGLS 1.52 .17 1045 .21 3508 .22 .18 +.01 -79.9 ReinsGrp N RGA 2.00f 1.4 13 165.12 131.72 608 147.45 1588 147.88 139.89 +1.28 -5.4 ReinsGp42 N RZA 1.55 5.7 29.27 26.54 13 27.01 77 27.13 26.85 +.03 -1.9 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 15 25.66 109 25.84 25.63 -.08 -8.3 Reis Inc Q REIS .76 3.3 24.00 16.74 86 22.98 761 23.15 22.95 -.18 +11.3 RelStlAl N RS 2.00 2.3 19 97.41 72.32 758 86.29 2428 89.01 85.13 +.82 +.6 ReliantBcp Q RBNC .32 1.2 27 30.00 21.90 94 26.96 171 29.00 26.96 -1.34 +5.1 Reliv In rs Q RELV 8.44 3.72 9 5.10 14 5.10 4.91 +.19 +6.9 RemarkHld Q MARK 15.10 2.83 377 3.32 1208 3.45 3.09 +.07 -65.9tRemaxHld N RMAX .80 1.8 48 67.50 43.15 186 43.60 859 46.11 43.15 -2.45 -10.1 RenaisIPO N IPO .02e .1 31.67 26.11 3 30.51 13 30.86 30.06 -.20 +8.2 RenIntIPO N IPOS .24e 1.1 27.06 22.09 22.31 1 22.31 22.14 -.78 -8.5 RenaisRe N RNR 1.32 1.0 141.77 116.50 335 135.43 918 136.08 131.37 +2.69 +7.8 RenRe prE N RNRpE 1.34 5.6 25.70 23.45 9 24.08 52 24.66 24.08 -.43 -4.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.21 25 25.24 25.18 +.02 -1.2 Renasant Q RNST .80 1.8 17 49.78 39.11 574 43.70 1639 44.73 43.02 -.58 +6.9 ReneSola rs N SOL 3.79 2.12 8 2.18 97 2.26 2.16 -.03 -18.0 RenewEn Q REGI 5 28.15 9.50 1610 27.30 4091 28.15 25.75 +.10 +131.4 RenminTi rs Q ABAC 4.76 1.50 4 2.26 109 2.46 1.98 +.25 -23.4 RennFund A RCG 2.20 1.13 1 1.95 65 1.99 1.82 +.09 +29.7 Renren rs N RENN 3.19 .72 253 1.48 3078 1.79 1.48 -.35 +56.6 RentACt Q RCII .32 2.2 24 14.94 7.22 2689 14.39 6283 14.61 14.31 -.18 +29.6 Replgn Q RGEN 58.99 29.56 866 55.24 2506 58.80 55.13 -3.73 +52.3 Replimun n Q REPL 23.55 14.03 916 18.70 1292 19.99 17.68 -.64 +23.4 RepBncp Q RBCAA .97 2.0 19 50.70 34.24 60 47.81 118 49.56 47.52 -.45 +25.7tRepFBcp Q FRBK 51 9.75 7.08 304 7.20 928 7.30 7.08 -.05 -14.8sRepubSvc N RSG 1.50f 2.0 34 75.82 60.26 2436 74.65 6038 75.82 74.53 -.28 +10.4 resTORbi n Q TORC 21.10 7.55 393 15.04 1096 15.50 13.08 +1.38 -10.9 RschFrnt Q REFR 1.55 .60 45 1.21 276 1.40 1.21 -.20 +16.3sResMed N RMD 1.48f 1.3 55 114.50 75.28 1072 113.83 3633 114.85 112.34 -.40 +34.4 ResolEn rs N REN 38.64 25.46 1024 35.92 2555 35.95 33.44 +2.01 +14.1 ResoluteF N RFP 15.75 4.55 640 13.80 2558 14.95 13.55 -1.00 +24.9 Resonant Q RESN 8.55 3.17 856 4.32 1400 4.59 3.97 -.19 -42.2 ResConn Q RECN .52f 3.0 29 17.95 12.40 418 17.10 970 17.65 16.65 -.15 +10.7 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 2381 59.00 8222 61.36 57.94 +.71 -4.0 RestorRob n Q HAIR 11.95 1.45 558 2.63 1510 3.14 2.54 -.33 -42.8 RetailOpp Q ROIC .78 4.2 55 20.14 16.18 1835 18.60 6051 19.17 18.40 -.20 -6.8 RetailProp N RPAI .66 5.2 12 13.66 10.84 2530 12.61 8371 12.83 12.39 -.14 -6.2 RetoEco n Q RETO 12.75 3.13 77 3.91 180 4.95 3.91 -.49 -44.5 RetractTc A RVP 1.08 .55 49 .78 296 .78 .68 +.09 +14.3 Retrophin Q RTRX 33.00 20.09 614 27.82 1877 29.70 27.74 -1.24 +32.0 RevGp n N REVG .20 1.2 17 33.15 12.73 746 16.11 3048 16.31 15.46 +.65 -50.5 RevanceTh Q RVNC 37.45 22.25 445 25.10 1991 25.30 23.40 -.58 -29.8 RevenHo n Q RVEN 5.66 2.32 1 3.98 7 4.10 3.75 -.12 -14.1 Revlon N REV 27.90 14.00 701 21.25 1862 25.50 19.43 -1.60 -2.5 RevolutL rs Q RVLT 7.81 2.18 115 2.91 396 3.17 2.86 -.08 -11.6 ReWalkRob Q RWLK 1.85 .70 155 .90 737 .98 .88 -.04 -18.2 RexAmRes N REX 10 96.62 70.48 64 74.80 151 77.70 74.40 -2.47 -9.7 RexahnPh rs A RNN 3.19 1.23 101 1.80 1339 1.94 1.68 +.11 -10.9 RexfordIR N REXR .64 2.0 54 32.91 26.32 2114 32.00 4822 32.17 31.18 +.40 +9.7 RexfdIn pfA N REXRpA 26.41 22.53 1 24.40 12 24.50 24.00 -.38 -5.1 RexfInR pfB N REXRpB 1.47 6.0 25.15 22.33 3 24.59 10 24.75 23.90 +.35 -.8sRexnord N RXN 22 32.11 22.89 1957 31.86 5393 32.11 30.70 +1.02 +22.4sRexnrd pfA N RXNpA 66.76 52.97 510 66.75 1034 66.84 63.01 +1.76 +14.1 RhythmP n Q RYTM 45 37.23 16.80 1595 32.07 2034 32.62 29.32 +1.71 +10.4 RibbnCm n Q RBBN 8.36 4.97 696 7.04 1990 7.05 6.63 +.37 -8.9 RiceBran Q RIBT 3.46 1.10 158 2.94 479 3.09 2.90 -.12 +98.6 RichrdElec Q RELL .24 2.7 10.40 5.70 36 8.80 60 9.16 8.68 -.14 +30.6 RigelPh Q RIGL 4.71 2.28 4697 3.24 23000 3.64 3.20 +.03 -16.5 RigNet Q RNET 24.05 10.03 140 18.85 469 21.00 18.10 -1.65 +26.1 RiminiSt n Q RMNI 10.40 .25 399 6.75 787 7.24 5.62 +.49 -14.7 RingCentrl N RNG 98.15 38.45 756 89.80 3469 95.30 88.40 -5.90 +85.5 RingEngy A REI 17.35 10.11 1193 11.09 2992 11.79 10.86 -.18 -20.2 RioTinto N RIO 2.27e 4.4 60.72 45.62 2753 51.58 16728 51.92 47.48 +4.13 -2.6 RiotBlck Q RIOT 1.00p 46.20 3.54 536 3.99 1904 4.29 3.73 +.05 -86.0 RiseEdCy n Q REDU 20 18.60 9.50 50 12.24 416 12.70 10.51 +1.61 -17.2 RitchieBr N RBA .68 1.9 42 38.77 24.08 222 36.68 1204 37.95 36.66 -1.21 +22.6 RiteAid N RAD 1 2.80 1.23 27364 1.25 55316 1.35 1.25 -.04 -36.5 RittrPh rs Q RTTR 5.67 1.55 80 1.94 269 1.95 1.65 +.27 -41.0tRivrnOpp n N RIV 1.68 9.2 21.63 17.61 87 18.26 689 19.08 17.61 -.70 -8.8 Riv/Doubl n N OPP 19.76 17.12 16 17.31 139 17.53 17.28 -.13 -5.8 RivrvwBcp Q RVSB .14f 1.5 17 9.99 7.65 94 9.20 356 9.51 9.02 -.30 +6.1 RivrviewF n Q RIVE 14.55 13.10 5 13.80 27 13.95 13.50 -.11 +2.6 RoadrnTrn N RRTS 2 9.75 .75 610 1.08 11012 1.47 .84 +.26 -86.0 RobtHalf N RHI 1.12 1.6 26 79.91 46.39 1562 70.78 7190 73.28 69.67 -.92 +27.4 RocktPh n Q RCKT 25.96 5.02 668 23.36 1714 24.38 21.87 -1.08 +123.8 RockwlAut N ROK 3.68 1.9 29 210.72 155.81 1175 196.47 5025 198.23 190.51 +4.87 +.1sRockColl N COL 1.32 .9 22 141.99 129.70 1664 141.98 6863 142.61 138.97 +.49 +4.7 RockwllM Q RMTI 8.70 3.62 259 4.44 731 4.45 4.04 +.30 -23.7 RockyBr Q RCKY .48 1.7 18 33.45 13.10 79 28.15 274 29.80 27.05 -.40 +48.9 RkyMChoc Q RMCF .48 4.6 11 12.60 10.06 5 10.35 37 10.43 10.10 +.10 -12.1 RogCm gs N RCI 1.57 14 54.95 43.11 191 52.26 893 52.88 51.65 +.05 +2.6 Rogers N ROG 42 184.00 105.60 236 149.14 821 150.00 141.41 +1.68 -7.9sRoku n Q ROKU 74.25 15.75 5188 72.45 29801 74.25 68.40 +1.33 +39.9sRollins s N ROL .56 .9 77 64.39 42.82 2341 62.51 5868 64.39 62.26 -.91 +34.3sRoper N ROP 1.65 .5 33 312.65 236.99 878 306.05 2385 312.65 304.39 -4.78 +18.2 Rosehill n Q ROSE 10.84 5.75 89 8.05 246 8.75 8.05 -.20 +2.4 Rosehill un Q ROSEU 11.26 6.50 9.50 0 9.50 9.50 -.05 -15.6sRosettaStn N RST 18.30 9.11 732 18.08 1989 18.44 16.55 +1.37 +45.0 RossStrs s Q ROST .90 .9 25 98.70 59.95 5582 97.49 18811 97.87 95.61 +.70 +21.5sRowan N RDC .40 2.2 32 17.54 10.94 8540 18.02 27121 18.11 15.64 +2.13 +15.1 RBCda pfT N RYpT 1.69 35.33 27.94 0 33.99 3 34.21 30.85 +3.99 +13.5 RoyalBk g N RY 3.92f 87.10 73.92 987 80.59 3332 81.22 79.15 +1.51 -1.3 RBScotlnd N RBS 8.74 6.13 2559 6.97 7422 7.20 6.61 +.46 -8.8 RBSct prS N RBSpS 1.65 6.5 27.63 25.33 23 25.41 111 25.52 25.41 -.11 -.2 RylCarb N RCL 2.80f 2.1 17 135.65 101.20 2408 131.47 9405 133.60 127.24 +2.88 +10.2 RoyDShllB N RDS/B 3.76 5.4 76.99 58.94 2568 69.54 10246 69.68 66.68 +3.02 +1.8 RoyDShllA N RDS/A 3.76 5.6 73.86 57.28 2538 67.28 14684 67.58 64.66 +2.80 +.9 RoyGld Q RGLD 1.00 1.3 98.53 71.91 1349 76.89 4146 79.52 74.07 +2.66 -6.4 RoyceGVal N RGT .10e 11.73 10.08 73 10.68 138 10.70 10.44 +.18 -1.2 RoyceMC N RMT .63e 6.1 10.68 8.71 130 10.27 575 10.31 10.16 +.01 +8.8 Royce N RVT 1.22e 7.3 17.18 14.85 172 16.65 956 16.73 16.23 +.16 +3.0 RubiconPrj N RUBI 4.20 1.48 298 3.80 1294 4.03 3.75 -.04 +103.2 Rubicon rs Q RBCN 9.46 6.76 8 8.65 42 9.00 8.63 +.02 +8.4 RubiusTh n Q RUBY 33.01 19.67 1725 22.82 2341 24.11 19.86 +.63 -5.9 Rudolph N RTEC 15 34.55 23.05 365 24.55 1230 24.90 23.90 -.15 +2.7 RmblOn B n Q RMBL 10.98 3.53 239 9.94 1313 10.92 8.25 -.76 +91.3 RushEntA Q RUSHA .12p 27 55.40 37.95 234 42.03 1025 42.99 40.45 +1.09 -17.3 RushEntB Q RUSHB .12p 34 52.76 36.61 30 43.24 53 43.56 41.07 +1.19 -10.3 RuthsHosp Q RUTH .44 1.4 29 33.95 19.45 500 30.75 1336 31.13 29.55 +.90 +42.0 Ryanair Q RYAAY 1.55e 1.6 127.61 94.25 302 98.42 2132 99.89 94.91 +2.44 -5.5 Ryder N R 2.16f 2.9 18 90.26 65.65 681 74.01 2904 78.33 73.98 -4.28 -12.1 RyersonH N RYI 41 12.95 7.85 173 11.35 835 11.65 10.65 +.75 +9.1 RymanHP N RHP 3.40 3.9 19 90.02 60.51 409 87.81 1768 89.50 86.76 -.04 +27.2S -:S&P Glbl N SPGI 2.00 .9 31 217.31 153.25 1986 211.46 5760 215.00 209.78 -2.49 +24.8 S&T Bcp Q STBA 1.00 2.2 20 47.77 36.77 196 45.61 451 46.28 45.10 -.02 +14.6tS&WSeed Q SANW 4.40 2.55 209 2.90 549 3.20 2.55 -.15 -25.6 SAP SE N SAP 1.31e 1.1 122.74 99.20 716 121.64 4616 122.43 119.04 +.24 +8.3 SB FinGp Q SBFG .32 1.6 14 20.51 16.36 2 20.40 11 20.40 20.10 +.16 +10.3 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.08 0 +12.2 SB OneBc Q SBBX .30f 1.1 22 32.85 19.75 80 26.90 352 27.15 25.50 +.10 +.2 SBA Com Q SBAC 177.67 140.62 1141 160.53 3228 161.80 159.21 +.87 -1.7 SCANA N SCG .50 1.4 8 59.65 33.61 1989 34.86 7965 36.13 34.32 -.61 -12.4 SCE TrV n N SCEpK 29.09 24.70 15 24.99 105 25.22 24.85 -.18 -5.4 SCE II prG N SCEpG 1.28 5.6 25.89 21.93 11 22.97 101 23.57 22.77 -.46 -5.0 SCE Tr pfH N SCEpH 1.44 5.6 28.49 25.05 4 25.58 82 25.64 25.11 +.03 -5.4 SCETr pfJ N SCEpJ 1.34 5.4 27.99 23.96 11 24.72 58 25.04 24.25 -.20 -4.2 SCE Tr pfL N SCEpL 1.25 5.6 25.41 21.75 12 22.19 461 22.96 22.15 -.69 -7.6 SEI Inv Q SEIC .60f 1.0 21 78.35 57.36 1666 61.74 4332 63.84 61.53 -2.09 -14.1 SelasLf rs Q SLS 13.47 .80 130 1.08 1036 1.19 1.01 -.06 -86.3 SG Blck n Q SGBX 7.00 3.01 59 3.50 172 4.22 3.50 -.36 -41.5tSGOCO rs Q SGOC 2.29 .90 28 .99 96 1.09 .90 -.06 -6.6 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 64 14.05 113 14.05 13.63 +.30 -4.4 SIGA Tc n Q SIGA 8.47 5.61 409 7.23 959 7.27 6.57 +.34 +22.3 SJW N SJW 1.12a 1.9 21 69.29 51.26 239 58.82 609 59.88 57.38 -.79 -7.8 SK Tlcm N SKM 28.97 22.66 232 27.00 2031 27.48 26.80 -.46 -3.3 SLGreen N SLG 3.25 3.2 36 106.54 89.46 1553 100.26 4418 105.00 97.27 +.04 -.7 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 4 25.50 34 25.63 25.45 -.03 +1.7 SLM Cp Q SLM 17 12.46 9.65 5861 11.90 15281 12.09 11.47 +.25 +5.3 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 59 69.20 66 70.70 69.00 -1.10 +.7sSM Energy N SM .10 .3 32.09 15.51 3898 31.54 15169 32.09 30.64 +.05 +42.8 SmartGlb n Q SGH 6 56.69 20.29 782 29.83 2084 30.56 29.23 -.24 -11.5 SMTC hg Q SMTX 3.18 1.28 21 2.83 100 2.84 2.58 +.13 +49.7 SORL Q SORL 3 8.45 3.70 42 4.38 286 4.45 4.09 +.22 -34.8 SP Plus Q SP 23 41.70 32.15 277 39.35 523 39.45 34.30 +1.65 +6.1 SPAR Gp h Q SGRP 3.75 .90 211 1.16 599 1.23 .91 +.25 -5.7sSpdrDJIA N DIA 3.98e 1.5 267.31 221.99 3933 267.12 18647 267.61 260.64 +5.23 +8.0 SpdrGold N GLD 129.52 111.06 6830 113.49 24900 114.37 112.79 +.47 -8.2 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.51 19 34.20 141 34.21 33.26 +.94 -4.8 SpdrNoANR N NANR 37.79 32.13 13 34.36 104 34.45 33.15 +1.12 -3.1 SpdrLwCbn N LOWC 1.69e 1.8 96.40 85.59 92.59 3 92.64 91.13 +1.38 +3.1 SpdrEuro50 N FEZ 1.18e 3.0 44.23 36.77 2468 39.08 13829 39.13 37.84 +1.31 -4.0 Spd MsciCh N XINA 26.62 17.74 6 18.85 16 18.89 17.76 +.99 -21.2 S&PEAsia N GMF 1.81e 1.8 116.07 93.69 20 97.85 92 98.36 95.27 +1.50 -6.4 SpdSol UK N ZGBR 1.33e 2.6 56.39 50.66 51.62 2 51.64 51.52 +.23 -4.1 SpdSolGer N ZDEU 1.17e 1.9 70.20 57.43 60.08 0 -8.3 SpdSolJpn N ZJPN .85e 1.1 83.54 74.16 79.15 0 79.15 77.60 +2.44 +.6 SpdSolCda N ZCAN 1.61e 2.7 62.76 56.36 59.22 3 59.22 58.92 +.50 -3.2 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 1 61.12 8 61.12 60.14 +1.15 -4.5 S&PChina N GXC 1.31e 1.3 123.91 90.51 53 97.80 615 98.57 92.47 +3.80 -8.8 SpdrWldQu N QWLD 1.30e 1.6 80.30 70.00 1 79.09 3 79.12 78.23 +1.26 +4.9 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.20 10 59.36 70 59.56 57.82 +1.00 -8.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.72 16 64.58 97 64.80 63.40 +1.19 -.7 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 11 68.75 76 69.38 68.51 +.39 -3.0 SpAcwiIMI N ACIM 1.50e 1.8 84.34 74.32 2 81.49 11 81.70 80.23 +1.46 +3.3 SpdEMkt s N SPEM 42.47 33.13 211 35.03 1933 35.13 33.88 +.90 -8.2 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.30 38 30.71 291 31.04 29.97 +.60 -6.5 SpdrGlbNR N GNR .93e 1.8 53.32 45.51 103 50.53 524 50.68 48.72 +2.01 +3.0 Spd IntTl n N IST SpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 166 48.58 507 48.89 48.22 +.05 -.6 SpdrEMSmC N EWX 1.00e 2.2 55.81 44.10 36 45.44 267 45.55 44.73 +.35 -12.6 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.51 41 38.34 313 38.73 38.01 +.42 -7.0 SpdMS xUS N CWI .79e 2.1 42.01 35.85 379 37.64 1000 37.69 36.58 +1.01 -3.5 SpdrSPGbl N GII 1.63e 3.3 53.30 47.61 26 49.05 83 49.32 48.74 +.34 -5.3 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 205 38.93 1465 39.24 38.78 +.22 -3.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 29 34.59 344 34.70 33.97 +.62 -2.5 SpdrWldxUS N SPDW .79e 2.5 33.84 29.49 271 31.04 5658 31.09 30.24 +.80 -2.1 SP Mid N MDY 2.94e .8 374.10 319.17 684 370.95 5128 373.67 369.30 -2.46 +7.4sS&P500ETF N SPY 4.13e 1.4 293.94 248.08 105318 291.99 384580 293.94 289.03 +1.11 +9.4 SpdrRRtn N RLY .44e 1.7 27.62 24.96 6 26.48 33 26.58 26.05 +.43 +.2 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.85 8 32.91 32.70 -.02 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 36.67 5 38.72 62 38.90 38.31 +.27 +1.2 SpdrSenLn N SRLN 1.96 4.1 47.69 46.74 837 47.28 3245 47.29 47.19 +.10 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 25 40.30 58 40.32 40.29 +.02 +.3sSpdrCreEq N SYE 1.63e 1.2 82.02 70.38 1 81.63 7 82.02 80.79 +.63 +9.4 SpdrDblTac N TOTL 1.17e 49.42 47.11 361 47.13 1559 47.35 47.11 -.18 -3.1 SpdrValEq N SYV 4.21e 1.4 70.61 61.44 2 70.22 21 70.58 69.18 +.93 +6.0 SpdrGroEq N SYG 1.85e .7 86.17 73.80 85.63 5 85.75 85.32 -.40 +7.8 SpdrBiot s N XBI .44e .5 101.55 78.46 3924 95.54 16679 97.41 94.05 -.29 +12.6sSpdr Div N SDY 3.80e 1.9 100.07 87.95 320 99.57 1358 100.07 99.14 -.10 +5.4 SpdrGbDow N DGT 1.52e 1.7 91.75 79.55 87.36 13 87.41 85.59 +1.79 +2.2 SpdrHome N XHB .15e .4 47.20 38.21 3369 39.91 12594 40.64 39.74 -.46 -9.8 SpdrS&PBk N KBE .53e 1.1 52.00 42.05 3126 48.85 11480 49.52 47.95 +.24 +3.2 SpdrS&PCM N KCE .91e 1.6 62.51 49.43 8 58.67 54 58.85 57.38 +.54 +1.3sSpdrS&PIn s N KIE 32.78 29.26 570 32.72 1356 32.78 32.03 +.33 +6.6sSpd LgCap s N SPLG 34.47 29.16 995 34.23 2964 34.47 33.95 +.04 +9.3sSpdrLCpG s N SPYG 38.30 30.53 995 38.16 3851 38.39 37.64 +.11 +15.6 SpdrLCapV s N SPYV 32.54 28.45 375 31.88 1878 31.96 31.37 +.47 +3.9 Spd MidC s N SPMD 37.08 30.75 186 36.65 1040 36.92 36.44 -.25 +9.9 SpdMCpG s N MDYG 57.23 48.17 60 56.61 339 57.21 56.24 -.53 SpdrMCpV s N MDYV 54.94 47.31 59 54.64 270 54.85 54.02 +.25 SpdrNY Tch N XNTK .41e .4 98.30 76.93 20 93.98 68 94.74 92.30 -.02 +12.1 SpdrSemi s N XSD .16e .2 79.40 62.94 65 77.69 437 78.56 75.70 +.81 +11.3 SpdrSCp s N SLYG 70.00 53.68 158 68.21 826 69.51 68.01 -1.26 SpdrSCpV s N SLYV 71.23 58.57 124 69.42 639 70.03 68.88 -.22 sSpdrRs3K s N THRK 36.63 30.88 364 36.37 2255 36.63 36.10 +.01 +9.5sSpdrWilRE N RWR 2.90e 3.0 97.69 81.59 217 95.71 937 98.11 94.35 -.13 +2.2tSpdrShTTr N SPTS .27 .9 30.24 29.41 540 29.43 967 29.44 29.40 -1.5 SpFcStIn n N XITK 107.00 75.41 7 103.22 32 104.62 102.60 -2.20 +32.2sSpdr1500VT N VLU 4.85e 1.6 109.54 94.45 0 109.69 1 109.69 108.22 +1.78 +7.5tSpdrScored N CBND .99 3.2 32.55 30.75 19 30.83 34 30.95 30.75 -.06 -4.4 SpdrIntCBd N IBND .14e .4 36.87 32.89 18 33.98 85 34.10 33.57 +.41 -3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 70

SpdrIGFlt N FLRN .20 .6 30.85 30.62 1312 30.78 4251 30.78 30.75 +.03 +.4 SpdrHYMu N HYMB 2.55 4.5 57.72 54.01 50 56.28 287 56.55 56.11 -.13 +1.1 SpdrWFPf N PSK 2.59e 6.1 45.19 41.81 33 42.72 360 42.98 42.61 -.24 -3.0 SpdrBarITB N BWZ .01e 33.49 30.76 514 31.38 766 31.45 31.21 +.19 -2.3 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 603 53.86 4733 54.15 53.40 -.24 +6.4 SpdrLTBd s N SPLB 28.77 25.87 147 26.13 348 26.31 25.92 -.17 -8.7 SpdrITBd N SPIB .92 2.8 34.58 33.07 895 33.25 4543 33.29 33.17 -2.8tSpdrBarMBB N MBG .83 3.3 26.39 25.06 4 25.07 36 25.21 25.06 -.13 -3.7 SpdrEMBd N EBND 30.91 25.43 135 26.18 706 26.20 25.77 +.36 -11.8 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 815 27.51 4043 27.54 27.48 -.02 -.2 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 7060 35.98 41612 36.02 35.91 -.04 -2.0 SpdShTBd N SPSB .40e 1.2 30.69 30.08 1062 30.17 3833 30.18 30.15 +.01 -.8 SP IntTip N WIP .41e .3 60.27 51.62 46 52.80 130 52.84 52.11 +.66 -8.2 SPLIntTB s N BWX 29.72 27.20 769 27.61 1527 27.68 27.49 +.14 -2.9 SpdrTrans s N XTN .25e .4 69.36 57.42 38 68.32 79 68.99 67.78 -.54 +4.9 SpdrTelcm N XTL .68e .9 77.41 65.10 64 76.31 112 77.27 75.76 -.19 +11.7 SpdrHCSv s N XHS .61e .1 76.34 56.18 2 75.82 19 76.26 75.01 +.21 +23.1 SpdrHCEq s N XHE 3.22e .1 89.07 61.75 176 86.87 600 88.92 85.52 -1.67 +34.9sSpdrSf&Sv s N XSW .19e .2 93.01 64.39 29 90.60 89 93.01 89.51 -2.04 +30.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 6 25.63 23 25.64 25.47 +.11 -3.6sSpdrAerDf s N XAR 1.70e 1.0 101.22 76.58 161 98.71 663 101.22 98.08 -1.14 +18.1 SpdAgBd n N SPAB 28.84 27.57 375 27.64 1891 27.76 27.60 -.10 -3.8tSpdrBarcTip N IPE 1.04e 1.8 56.91 54.29 81 54.47 977 54.58 54.29 -.08 -3.2 SprBl 1-3b rs N BIL 91.60 91.37 274 91.55 2762 91.55 91.51 +.04 +.2 SpdLgTr s N SPTL 37.00 33.45 243 33.75 750 34.21 33.49 -.40 -7.8 SpdrLehIntTr N ITE .74 1.3 60.24 57.94 30 58.08 190 58.27 58.02 -.15 -2.2 SpdrS&P RB N KRE .74e 1.2 66.04 52.59 7006 62.27 33043 63.17 61.11 +.25 +5.8 Spdr1500MT N MMTM 1.61e 1.2 129.19 105.37 2 128.91 8 129.02 127.36 +.48 +12.3 SpdDorWrF Q DWFI 25.90 23.22 17 23.49 95 23.56 23.41 -.08 -7.1 SpdrRetl s N XRT .49e 1.0 52.96 38.69 4488 51.35 27816 51.92 51.09 -.43 +13.7tSpdNuBMu s N TFI 49.33 47.40 678 47.51 6752 47.65 47.40 -.12 -3.0 SpdrPhm s N XPH 3.00e .7 49.97 38.71 37 48.69 402 48.98 47.57 +.31 +11.9 SpdrOGEx N XOP .73e 1.7 45.45 30.98 15284 42.49 52552 42.67 41.13 +1.16 +14.3 SpNuBST rs N SHM 48.82 47.51 260 47.72 1347 47.85 47.68 -.09 -.4sSpdrGendr N SHE 78.06 66.80 4 77.48 25 78.06 77.00 +.22 +9.4 SpdrOGEq N XES .49e 3.0 19.29 13.88 1177 16.61 5259 16.70 15.82 +.53 -3.0sSpdR1KLVF N ONEV 77.98 68.57 2 78.06 10 78.13 77.67 +.29 +7.6 SpdrMetM N XME .24e .7 39.62 29.68 3008 34.88 12649 35.74 33.90 +1.00 -4.1 SpdrR1KMo N ONEO 77.52 69.08 6 76.89 31 77.31 76.44 -.02 +5.7 SpdrR1KYF N ONEY 75.30 65.47 0 74.19 4 74.65 73.43 +.52 +5.9 SpdSPXHiD N SPYD 38.75 34.64 184 38.12 906 38.67 38.05 -.37 +1.8sSpdrFosFFr N SPYX 71.48 60.28 6 71.45 18 71.57 70.40 +.81 +10.3sSpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 5 98.40 26 99.24 97.68 +.35 +8.6sSpdrUsaSt N QUS .54e 84.13 71.65 5 84.64 31 84.64 83.05 +1.29 +9.6 Spd SP600 s N SLY 78.25 61.97 52 76.42 525 77.38 76.09 -.95 SpdrSPXBbk N SPYB .41e 68.19 56.74 1 67.86 36 67.91 66.69 +.83 +8.8 SpdrSCap n N SPSM 34.15 28.11 167 33.50 926 33.88 33.38 -.32 +6.3 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 915 18.98 1666 19.02 18.95 -.02 -1.6 SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 6 97.80 25 99.47 97.59 -1.23 +7.1tSPI Eng rs Q SPI 2.61 .25 198 .27 1446 .32 .25 -.04 -57.7 SPS Cmce Q SPSC 100.68 45.02 203 96.08 803 100.31 95.09 -4.23 +97.7 SPX Cp N SPXC 15 39.28 26.36 436 34.75 1311 35.90 34.24 +.10 +10.7 SPX Flow n N FLOW 51 54.92 36.38 361 53.82 1433 54.08 49.03 +4.61 +13.2 SRC Eng A SRCI 13 13.32 7.76 5078 8.92 13981 9.00 8.54 +.29 +4.6 SS&C Tch s Q SSNC .32f .6 35 60.97 37.72 3779 55.01 11091 57.33 54.11 -2.50 +35.9tSSLJ.cm n Q SSLJ 5.75 .56 64 .55 550 .79 .50 -.22 -84.3 SSR Mng g Q SSRM 20 11.44 7.64 1691 8.98 4336 9.28 8.62 +.27 +2.2 STMicro N STM .40 2.1 21 26.43 17.43 8267 18.82 24645 19.11 17.95 +.40 -13.8 SVB FnGp Q SIVB 28 333.74 169.98 627 324.09 2271 329.88 314.17 +4.80 +38.6 SabanCap n Q SCAC 10.18 9.84 383 10.13 519 10.13 10.06 +.01 +2.2 Saban un Q SCACU 11.65 10.25 10.60 1 10.60 10.60 -.15 +.8 SABESP N SBS .39e 6.4 11.96 5.58 4249 6.11 10491 6.16 5.67 +.41 -41.5 SabnR N SBR 2.34e 5.7 19 50.00 38.75 35 40.90 96 42.05 39.80 -1.15 -8.3 SabraHltc Q SBRA 1.87e 8.0 11 23.83 15.78 1743 23.30 6047 23.53 22.72 +.14 +24.1 SabreCorp Q SABR .56 2.2 30 26.78 17.79 2532 25.84 8023 26.19 25.56 -.15 +26.0 SachemC n A SACH .44f 10.4 5.00 3.30 26 4.24 361 4.24 4.14 +.06 +7.6tSAExplr rs Q SAEX 73.80 5.40 64 7.47 466 8.38 5.40 -1.15 -83.0 SafeBulk N SB .04 1.5 4.00 2.51 220 2.74 1418 2.80 2.61 +.13 -15.2 SafeBlk pfC N SBpC 2.00 8.5 24.88 20.38 1 23.47 8 23.59 23.03 -.03 -1.8 SafeB pfD N SBpD 2.00 8.6 24.46 21.10 2 23.22 20 23.59 22.38 -.27 -1.3tSafegdSci N SFE 14.40 9.85 666 9.15 894 10.15 9.10 -.80 -18.3 SafeInco n N SAFE .60 3.2 20.17 15.57 127 18.82 377 18.89 17.84 +1.06 +6.9 SaftyInsGr Q SAFT 3.20 3.5 24 99.70 70.45 241 91.90 422 95.95 91.15 -4.45 +14.3tSagaComm Q SGA 1.20 3.3 4 46.80 35.05 14 36.80 28 36.93 35.05 +1.35 -9.0 SageThera Q SAGE 195.97 59.57 536 146.01 1718 149.43 143.89 -2.36 -11.4 Saia Inc Q SAIA 38 87.05 55.16 410 77.25 1158 81.70 77.15 -4.15 +9.2 SailptTch n N SAIL 33.63 12.82 4518 32.94 8276 33.04 30.55 +.28 +127.2 StJoe N JOE 52 20.00 16.20 604 17.15 1409 17.25 16.60 +.45 -5.0 SalemMda Q SALM .26 6.5 15 6.75 3.10 70 4.00 246 4.05 3.85 +.15 -11.1 Salesforce N CRM 158.79 92.11 17655 155.52 36002 158.43 151.65 -1.97 +52.1 SalMidMLP N SMM .68 6.8 12.20 8.53 123 10.11 427 10.18 9.99 +.10 -8.3 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 2 43.35 5 43.35 41.75 +1.35 -2.9 SallyBty N SBH 12 20.50 13.72 2397 18.36 8410 18.63 17.46 +.50 -2.1tSJuanB N SJT .65e 13.1 11 10.54 4.50 446 5.00 2411 5.34 4.50 -.30 -39.3 SanchezEn N SN 6.19 2.35 2553 2.58 11355 2.74 2.50 +.08 -51.4tSanchzM rs A SNMP 1.80 24.4 13.25 6.85 39 7.40 621 8.05 6.85 -.70 -33.3 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 624 99.90 2427 104.22 99.07 -4.47 -28.0tSandRidge N SD 21.90 10.74 1134 10.98 2716 11.34 10.74 -.04 -47.9 SandRMiss N SDT .22e 16.7 1 2.30 .73 37 1.34 441 1.41 1.27 -.06 +62.2 SandRMs2 N SDR .21e 16.5 1 2.00 .74 37 1.30 746 1.39 1.25 -.04 +52.8 SandRdgP N PER .50e 19.7 6 3.00 1.80 115 2.55 899 2.65 2.55 +24.4 SandstG g A SAND 5.64 3.52 4358 3.75 8537 3.86 3.66 +.07 -24.8 SndySpr Q SASR 1.12 2.8 18 43.87 36.41 368 40.10 821 40.56 38.90 +.91 +2.8 Sanfilp Q JBSS .55a .8 24 79.37 54.32 141 71.67 375 73.23 71.67 -1.32 +13.3 SangTher Q SGMO 27.50 11.30 2131 15.75 8766 16.00 14.40 +.90 -4.0 Sanmina Q SANM 17 39.40 24.60 671 29.15 1968 29.70 27.80 -.50 -11.7 Sanofi N SNY 1.58e 3.6 50.65 37.43 1588 43.55 5331 44.16 43.51 -.26 +1.3 Sanofi rt Q GCVRZ .60 .34 76 .55 491 .60 .53 +.01 +44.7 SantCUSA N SC .23e 6 21.81 14.24 1346 21.66 5396 21.69 21.18 +.15 +16.3 SaratogaI N SAR 2.04 8.7 28.30 19.62 106 23.39 194 24.19 23.00 -.56 +4.6 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 6 25.67 18 25.82 25.67 -.21 -.5 SareptaTh Q SRPT 176.50 42.97 1662 147.59 5021 155.67 146.72 -5.17 +165.3 Sasol N SSL 1.41e 3.8 39.73 26.92 313 37.46 1105 38.41 37.02 -.65 +9.5 SaulCntr N BFS 2.08 3.9 18 65.43 46.71 256 53.78 421 56.70 53.53 -2.66 -12.9 SaulCtr pfC N BFSpC 1.72 6.8 25.68 23.79 1 25.27 11 25.27 25.18 +.09 -.2tSaulCt pfD N BFSpD 23.98 22.55 4 23.15 12 23.29 22.55 -.05 Savara rs Q SVRA 17.19 7.68 323 11.21 693 11.78 11.02 -.38 -24.5 scPhrma n Q SCPH 18.17 4.10 22 5.10 105 5.26 5.04 -.04 -57.8 ScanSource Q SCSC 14 45.35 31.40 249 40.25 600 40.80 39.10 +.10 +12.4 Schlmbrg N SLB 2.00 3.3 37 80.35 59.25 21476 61.13 52500 62.27 60.51 -.10 -9.3 Schmitt h Q SMIT 4.47 1.74 11 2.79 213 2.86 2.63 +.20 +1.8 SchndrNt n N SNDR .24 .9 30.52 23.31 615 25.56 3457 26.88 25.52 -1.26 -10.5 Schnitzer Q SCHN .75 2.7 7 38.85 25.00 615 27.50 1924 28.35 26.50 +.85 -17.9 ScholRck n Q SRRK 27.02 13.09 796 24.19 1312 26.50 23.03 -.75 +56.1 Scholastc Q SCHL .60 1.4 47.77 33.51 291 43.50 648 43.54 42.13 +.63 +8.5sSchwUSMkt N SCHB .96e 1.4 71.20 60.06 750 71.05 2972 71.36 70.12 +.42 +10.1sSchwUSLgC N SCHX .98e 1.4 70.34 59.29 928 70.20 4296 70.50 69.21 +.52 +10.1sSchwLCGr N SCHG .63e .8 82.15 64.93 336 81.74 1596 82.32 80.70 +.12 +15.6 SchwLCVal N SCHV 1.14e 2.0 58.00 51.13 283 57.45 1124 57.52 56.53 +.81 +5.1 SchwMCap N SCHM .59e 1.0 58.83 49.38 293 58.50 1625 58.82 58.16 -.25 +9.8 SchUSSmC N SCHA .76e 1.0 78.34 65.01 464 77.09 1836 77.74 76.56 -.60 +10.5 SchwEMkt N SCHE .49e 1.9 31.08 24.33 1825 25.88 5748 25.93 24.88 +.77 -7.4sSch 1000 n N SCHK 28.92 24.88 82 28.88 313 29.00 28.47 +.21 +10.0 SchEMLgC N FNDE .39e 1.4 33.13 26.91 291 28.49 1543 28.58 27.49 +.90 -4.0 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 93 34.88 555 34.95 34.14 +.80 -3.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.64 332 30.22 1675 30.30 29.36 +.95 -.6 SchUSSmCo N FNDA .36e .9 41.83 35.10 241 41.29 943 41.59 40.98 -.03 +8.9sSchUSLgCo N FNDX .54e 1.3 40.29 34.70 333 40.30 1395 40.40 39.71 +.48 +7.6sSchUSBrd N FNDB .61e 1.5 40.13 34.54 17 40.14 121 40.32 39.58 +.45 +7.7 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.42 565 54.15 2952 54.29 53.36 +.69 +5.8 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1457 33.82 7713 33.87 32.93 +.91 -.7 SchwAggBd N SCHZ 1.09 2.2 52.53 50.07 314 50.20 1655 50.35 50.10 -.15 -3.5 SchwREIT N SCHH .89e 2.1 43.51 36.27 518 42.61 2900 42.99 41.99 -.11 +2.4 SchIntUSTr N SCHR .86 1.7 54.35 51.57 152 51.72 1212 51.90 51.67 -.14 -3.0tSchSTUSTr N SCHO .35 .7 50.46 49.52 331 49.55 1469 49.56 49.52 -.01 -1.0tSchUSTips N SCHP 55.76 53.78 306 53.96 2174 54.06 53.78 -.09 -2.7 SchwIntSC N SCHC .59e 1.6 39.15 34.39 162 36.12 737 36.21 35.51 +.72 -1.4 Schwab N SCHW .52f 1.0 26 60.22 40.30 9325 51.84 33103 52.70 50.12 +.68 +.9 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 28 25.78 220 25.88 25.73 -.12 -4.1 Schwb pfD N SCHWpD 27.60 25.49 50 25.67 331 25.88 25.65 -.22 -4.9 SchwitMau N SWM 1.72 4.1 15 48.06 38.00 244 41.73 863 42.32 40.93 +.70 -8.0 SciApplic N SAIC 1.24 1.6 18 93.31 63.03 943 79.43 2773 79.49 75.71 -.10 +3.7tSciGames Q SGMS 62.80 24.35 1836 26.25 9097 27.60 24.35 -.50 -48.8 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 1 25.17 32 25.38 25.10 +.02 -1.1tScorpBlk rs N SALT .08 1.2 8.85 6.31 435 6.80 2497 6.90 6.31 +.05 -8.1 ScorpioTk N STNG .04 2.0 3.73 1.80 4815 2.03 13629 2.10 1.81 +.13 -33.4 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 2 24.66 6 24.71 24.51 -.01 -.8 ScorpT19 n N SBBC 25.89 24.62 0 25.23 11 25.27 25.18 -.7 Scotts N SMG 2.20f 2.8 19 110.12 72.67 1085 78.84 3671 80.76 76.75 +2.20 -26.3 ScrippsEW Q SSP .20 1.2 53 19.26 10.69 757 16.37 2861 16.92 16.02 +.01 +4.7 Scynexis Q SCYX 2.50 1.05 267 1.25 1062 1.31 1.20 -.02 -46.1 Sea Ltd n N SE 17.19 10.06 2036 14.60 6194 14.69 13.10 +.97 +9.5 SeaChange Q SEAC 4.03 1.38 352 1.83 2714 1.90 1.73 +.06 -53.4 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 2 3716.95 4 3800.00 3592.03 +91.95 -15.7 SeabGld g N SA 13.70 9.80 569 11.30 1702 11.68 10.65 +.65 SeacstBkg Q SBCF 24 34.95 21.69 612 30.95 1477 31.23 29.85 +.60 +22.8 SeacorHld N CKH 59.00 40.10 190 49.26 690 49.75 48.25 -.19 +6.6 SeacrMar N SMHI 26.20 11.66 150 21.34 281 22.78 20.79 -.53 +82.4 Seadrill n N SDRL 25.00 15.76 1318 23.68 6383 24.58 20.56 +3.30 +12.8 Seadrill N SDLP .40 10.8 4.20 2.60 252 3.72 1117 3.75 3.31 +.41 +1.6 SeagateT Q STX 2.52 5.1 13 62.70 31.70 8317 49.28 23383 49.47 47.25 +1.62 +17.8 SealAir N SEE .64 1.5 21 49.94 38.49 1871 41.74 8512 42.50 41.17 +.14 -15.3 SeanrgM rs Q SHIP 1.66 .70 119 .88 382 .92 .86 -.01 -15.4 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8 SearsHldgs Q SHLD 7.87 1.07 2004 1.27 9455 1.34 1.17 +.02 -64.5 SearsH&O Q SHOS 3.95 1.38 42 3.35 211 3.35 3.20 +.20 +28.8 Seaspan N SSW .50 6.2 12 10.72 5.50 1984 8.06 8388 9.38 7.89 -1.11 +19.4 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 12 25.30 50 25.52 25.29 -.10 +1.9 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 8 25.44 66 25.44 25.37 +.06 -.4 Seaspn pfD N SSWpD 1.99 8.0 25.48 23.44 12 24.94 68 25.08 24.70 -.03 +1.3 Seaspn pfH N SSWpH 25.57 22.84 24 24.55 242 24.78 24.38 -.07 +3.8 Seaspn pfG N SSWpG 25.99 23.09 10 25.29 71 25.58 25.13 -.21 +4.1 Seaspan n N SSWA 25.51 23.15 2 25.07 57 25.29 24.92 +.17 +3.1 SeaSpine n Q SPNE 16.51 8.76 102 15.86 227 16.24 14.71 -.03 +56.7sSeattGen Q SGEN 79.16 47.75 1776 77.76 6288 79.34 75.74 -.40 +45.3 SeaWorld N SEAS 32.47 10.42 2151 30.10 8686 31.80 29.69 -1.87 +121.8 SecndSight Q EYES 2.58 1.05 343 1.87 2083 1.92 1.72 +.14 -2.1 Secoo n Q SECO 15.48 6.61 185 12.50 581 14.10 12.10 -1.42 +29.4 SecWkA A n Q SCWX 15.88 7.83 323 12.95 580 13.53 12.50 +.13 +46.0sSecNtl lf Q SNFCA .23t 3 5.50 4.05 32 5.55 86 5.90 5.25 +.20 +11.0 SelectBc lf Q SLCT 19 14.25 11.24 378 12.45 447 12.82 12.45 -.30 -1.5 SelEngS n N WTTR 21.96 11.50 1734 12.29 3758 12.52 11.82 +.04 -32.6 SelIncREIT Q SIR 2.04 9.5 19 26.26 17.90 1144 21.54 11703 23.35 20.07 +1.48 -14.3tSelIntCon n Q SIC 13.00 10.80 793 10.10 1065 11.50 10.10 -1.20 -20.2 SelMedHld N SEM 13 21.65 15.85 886 18.00 2646 18.75 17.75 -.65 +2.0 SelectaB n Q SELB 24.02 7.95 307 15.65 1080 16.55 13.76 +1.46 +59.5 SelectvIns Q SIGI .72 1.1 21 65.93 50.55 492 63.80 1146 65.75 62.73 -1.80 +8.7 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 4 25.08 27 25.15 24.90 +.04 -.4 SemGroup N SEMG 1.89 8.6 30.95 20.20 1333 21.90 3888 23.80 21.80 -1.30 -27.5 SemiMfg N SMI 16 9.14 5.10 542 5.41 1084 5.60 5.32 -.10 -36.8 SmLEDS rs Q LEDS 10.49 1.82 67 4.24 496 4.35 3.88 +.30 +13.7 SempraEn N SRE 3.58 3.1 18 127.22 100.49 5307 115.21 13279 120.00 113.54 -2.62 +7.8 Sempra pfA N SREpA 107.00 95.95 55 103.00 233 104.58 101.21 -1.67 +3.9sSemtech Q SMTC 71 60.55 31.30 945 57.30 3307 60.55 57.05 -2.20 +67.5 SendGrid n N SEND 38.66 17.50 3458 35.48 6791 37.96 34.84 -.73 +48.0 SenecaB Q SENEB 35.95 27.00 31.90 0 -6.2 SenecaA Q SENEA 36.60 25.45 73 31.90 140 33.45 30.80 -1.00 +3.7 SenesTc n Q SNES 3.87 .30 1930 .80 2440 1.00 .67 +.10 +11.1 SenHous Q SNH 1.56 8.7 11 20.16 14.86 2169 17.90 7233 19.02 17.87 -.75 -6.5 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 8 24.31 72 25.04 24.21 -.64 -3.8 SenHous 46 Q SNHNL 1.56 5.9 27.29 24.97 18 26.33 136 26.62 25.94 +.44 -2.0 Senmiao n Q AIHS 8.91 3.75 54 5.23 111 5.60 4.93 +.29 -7.4 Senomyx Q SNMX 1.71 .60 435 1.48 23547 1.49 1.47 +.43 +13.8 Sensient N SXT 1.32 1.7 26 80.98 65.56 449 77.06 1543 77.79 74.24 +1.92 +5.3 SensusHlt n Q SRTS 8.88 4.31 198 7.59 993 7.67 6.80 +.76 +47.1 SentEn n Q STNL 10.14 9.60 5 9.90 70 9.93 9.82 +.05 +1.5 SentEn un Q STNLU 10.98 8.03 10.24 50 10.25 10.21 -.01 +2.7tSequansC N SQNS 3.65 1.39 122 1.43 1614 1.63 1.39 -.19 -25.1 SeqentialB Q SQBG 3.03 1.36 66 1.74 285 1.81 1.72 -.04 -2.2 SeresTh n Q MCRB 17.42 6.65 257 7.48 902 7.80 7.07 -.33 -26.2 Seritage n N SRG 1.00 2.0 51.89 34.07 359 49.40 1217 50.15 48.72 -.60 +22.1 Seritge pfA N SRGpA 1.75 7.0 25.30 20.02 6 25.00 44 25.00 24.66 -.17 +2.7 sServiceCp N SCI .68 1.5 29 43.97 33.16 2299 43.94 7118 44.21 42.40 +1.78 +17.7 ServiceMst N SERV 35 62.27 43.75 1330 60.46 6348 60.68 57.70 +.06 +17.9 ServcNow N NOW 206.30 110.17 2881 189.69 15357 201.95 182.73 -13.28 +45.5 SvcSource Q SREV 4.47 2.61 1054 2.89 2437 3.00 2.76 -.11 -6.5 ServiFst s Q SFBS .44 1.1 20 44.95 34.91 530 40.70 1058 41.82 40.42 -.97 -1.9 Servotr A SVT .16e 1.6 12.80 8.50 3 10.26 9 10.41 10.26 -.14 -7.8 SesenBio Q SESN 3.50 .62 966 2.09 4813 2.28 2.02 -.12 +157.7 SevStars h Q SSC 7.00 1.37 696 4.66 4918 4.95 4.21 -.29 +1.1sSevernBc Q SVBI .12 1.3 42 9.70 6.70 30 9.25 163 9.75 9.15 -.05 +27.5 ShakeShk n N SHAK 80 70.12 31.09 1517 58.19 3832 59.39 56.19 +.99 +34.7 SharingE rs Q SEII 40 12.40 2.10 53 3.20 294 3.20 2.24 +.97 -57.8 Sharps Q SMED 5.15 3.14 54 3.51 99 3.67 3.35 +.08 -14.2 SharpSprg Q SHSP 14.87 3.25 174 13.11 386 13.48 11.82 +.44 +197.7 ShawCm g N SJR 1.18 23.44 18.50 410 19.74 2040 19.88 19.45 +.29 -13.5 ShellMidst N SHLX 1.46f 6.7 19 31.19 19.42 578 21.89 3844 22.07 21.50 +.35 -26.6 ShndTele s Q SHEN .26f .7 41.80 29.93 455 38.00 1137 39.40 37.55 -.80 +12.4sSherwin N SHW 3.44 .7 36 479.46 338.45 1882 469.96 4457 479.64 463.41 +1.98 +14.6 ShiftPixy n Q PIXY 6.35 2.00 81 3.86 603 4.11 3.56 +.03 +34.0sShiloh Q SHLO 14 12.28 6.45 170 11.59 751 12.28 11.50 +.60 +41.3 Shineco n Q TYHT 4.60 .83 114 1.02 1348 1.23 .95 +.00 -55.7 ShinhanFn N SHG 50.37 36.35 82 39.26 451 39.50 37.43 +1.15 -15.4tShipFin N SFL 1.40 10.1 12 15.98 13.50 1084 13.80 3997 13.90 13.50 -11.0sShire Q SHPG 1.06e .6 92 181.41 123.73 582 178.38 4032 181.41 175.72 +1.08 +15.0 ShoeCarnvl Q SCVL .32 .8 27 45.00 17.94 670 40.35 1915 41.96 39.43 -.22 +50.8 Shopify n N SHOP 176.60 89.35 2146 161.52 8617 168.95 153.45 +6.75 +59.9 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 57 18.36 119 18.51 17.83 +.01 +9.9 ShotSpot n Q SSTI 66.14 10.75 285 61.83 1007 63.59 57.01 -.98 +340.1 Shutterfly Q SFLY 100.34 39.76 771 68.66 3117 73.51 68.23 -4.59 +38.0 Shutterstk N SSTK 3.00e 43 55.76 32.50 619 52.50 1610 54.00 49.58 -1.59 +22.0 SibanyeG N SBGL .14r 5.6 5.44 2.02 18571 2.52 44032 2.66 2.35 +.08 -48.1 SiderurNac N SID 3.55 1.91 2485 2.21 11778 2.25 2.01 +.17 -9.8 SiebertFn Q SIEB .10a .7 21.61 3.60 172 14.41 398 17.82 13.58 -2.98 +6.7 SiennaBi n Q SNNA 26.00 12.77 371 15.42 701 16.66 15.38 -.69 -15.0 Sientra Q SIEN 26.79 8.79 746 24.33 1939 24.86 23.04 -.25 +73.0 SierraBc Q BSRR .64 2.1 17 31.19 24.32 186 29.91 349 31.02 29.67 -.70 +12.6 SierraMt n A SMTS 3.00 2.13 22 2.57 62 2.59 2.52 -.01 +3.6 SierOnc g n Q SRRA 4.09 1.51 255 1.86 1932 1.99 1.79 +.07 -50.1 SierraWr Q SWIR 20 23.50 15.10 246 21.00 1175 21.95 20.85 -.65 +2.7 Sifco A SIF 7.95 4.80 3 5.65 10 5.75 4.80 +.60 -15.0 SifyTech Q SIFY .02e 1.0 2.10 .62 58 1.65 313 1.68 1.59 -.04 +61.1 SigmaL hn Q SGLB 4.48 .73 50 1.08 222 1.08 .90 +.08 -49.8 Sigmatr Q SGMA 12 11.61 5.26 11 5.98 79 6.31 5.87 -.42 -40.9 SignatBk Q SBNY .56p 161.92 108.89 1015 118.39 2800 121.65 117.21 -1.27 -13.7 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 3165 66.63 8967 68.24 65.15 +.98 +17.8 SilganHld s Q SLGN .40 1.4 17 31.05 26.18 1180 28.62 3154 29.11 27.99 +.37 -2.6 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 78 38.62 354 38.85 36.59 +1.14 -44.9 SilcnLab Q SLAB 86 110.70 77.55 508 93.95 1252 95.90 92.90 -.70 +6.4 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 430 53.89 1511 55.50 53.06 +.48 +1.8 SilvrSun n Q SSNT .06e 4.84 2.90 8 3.65 17 4.19 3.65 -.60 -13.7 Silvrbow n N SBOW 34.76 21.21 74 28.51 166 28.51 27.14 +.33 -4.1 Silvercrest Q SAMG .56 3.7 21 18.27 12.45 44 15.15 86 15.70 14.85 +.05 -5.6 SlvrcpMt n A SVM .02 52 3.12 2.12 469 2.58 1151 2.73 2.54 -.04 -1.5 SimmnsFst s Q SFNC .60 1.9 20 33.45 26.78 2677 31.75 4242 32.10 31.18 +.20 +11.2 SimonProp N SPG 8.00f 4.4 24 186.03 145.78 2263 180.48 7472 184.10 178.21 -2.02 +5.1 Simon pfJ N SPGpJ 4.19 6.0 77.98 66.50 70.22 1 70.95 69.75 +.04 -1.8sSimplyGd n Q SMPL 18.60 10.93 722 18.04 3564 18.60 17.94 -.01 +26.5 SimplyG wt Q SMPLW 4.30 1.86 3.80 -2.3 SimpsnM N SSD .88 1.2 38 78.36 46.75 579 73.57 1220 77.66 73.46 -4.19 +28.1 Simulations Q SLP .24 1.2 42 23.95 14.25 78 20.05 346 20.80 19.65 +.05 +24.5 Sina Q SINA 33 124.60 63.20 649 70.36 3634 72.38 64.22 +4.25 -29.9 Sinclair Q SBGI .72 2.5 12 40.15 25.13 1517 28.35 7745 28.90 27.65 +.55 -25.1 SinoGlobl Q SINO 3.84 1.04 111 1.10 361 1.13 1.05 +.03 -57.0 SinopcShg N SHI 74.09 54.54 34 58.76 152 59.50 55.48 +3.36 +3.1 Sinovac h Q SVA 8.75 6.06 134 7.86 289 7.92 7.05 +.46 -.3 SiriusXM Q SIRI .04 .6 39 7.70 5.17 30028 6.98 105448 7.15 6.95 -.15 +30.2 Siteone n N SITE 74 95.49 52.92 510 81.20 2243 91.12 80.55 -9.67 +5.9 SitoMobl rs Q SITO 8.60 1.37 202 2.00 687 2.37 2.00 -.34 -70.2 SixFlags N SIX 3.12 4.5 22 73.38 56.01 2604 68.72 8019 69.76 66.58 +.31 +3.2 Skechers s N SKX 15 43.08 23.80 2610 26.98 14430 28.18 25.51 -.23 -28.7 SkySolar Q SKYS 2.43 .70 7 1.07 102 1.07 .82 +.17 -28.7 SkyWest Q SKYW .40 .7 17 65.80 39.30 643 58.85 1489 61.30 58.80 -2.30 +10.8 SkywksSol Q SWKS 1.52f 1.6 19 117.65 83.05 3753 92.17 13038 92.54 86.08 +4.44 -2.9 SleepNmbr Q SNBR 26 40.72 26.22 791 36.57 2262 38.10 35.56 -.73 -2.7 Smart&Fnl N SFS 25 10.00 4.45 623 6.45 1545 6.90 6.35 -24.6 SmartFn rs Q SMBK 20 27.69 19.49 128 24.00 179 24.05 23.50 -.02 +10.6 SmartSnd n Q SND 11.06 4.48 442 4.99 1907 5.06 4.80 +.13 -42.4 Smartsh n N SMAR 33.98 18.06 348 31.64 1889 33.25 29.00 +1.76 +62.3 Smith&N N SNN .61e 1.7 65 40.41 33.79 495 36.88 1860 37.58 36.77 -.49 +5.3 SmithAO s N AOS .72 1.2 31 68.39 56.30 2314 59.72 7715 61.08 58.92 +.36 -2.5 SmthM hrs Q SMSI 3.41 1.05 282 2.81 1709 2.85 2.27 +.46 -1.1 Smucker N SJM 3.40f 3.1 13 133.38 96.13 1025 110.16 4471 111.81 108.50 -.92 -11.3tSnapInc A n N SNAP 21.22 8.67 51564 9.14 152075 9.38 8.67 -.15 -37.4sSnapOn N SNA 3.28 1.7 18 188.59 141.63 589 188.46 2683 189.46 185.82 +2.04 +8.1 SocCapH n N IPOA 10.85 9.83 22 9.90 2090 9.95 9.87 +.03 -1.9 SocCapH un N IPOA/U 11.58 10.02 16 10.23 281 10.34 10.10 -.03 -3.5 SocilRltyA n Q SRAX 7.95 1.15 253 4.05 1111 4.79 4.05 -.49 -28.3 SocQ&M N SQM .99e 2.0 26 64.20 40.91 1049 48.45 4311 48.80 46.10 +2.55 -18.4 SocketM n Q SCKT 4.19 1.86 6 2.50 80 2.50 2.24 +.22 -30.2 SodaStrm Q SODA 50 143.20 57.60 505 143.00 2520 143.09 142.55 +.13 +103.3 Sogou n N SOGO 15.50 7.21 1360 7.93 5493 8.21 7.35 +.38 -31.5 Sol-Gel n Q SLGL 12.23 6.03 10 7.00 77 7.63 6.85 -.43 -34.6 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 120 21.59 464 21.94 21.44 -.15 +6.8 SolarSCap Q SUNS 1.41 8.3 14 18.40 16.10 48 16.90 200 17.02 16.66 +.08 -4.8 SolarEdg n Q SEDG 20 70.74 25.25 1914 42.60 6203 44.15 38.05 +.45 +13.4 SolarOilf n N SOI 23.98 12.97 549 17.30 1852 18.02 16.55 +.27 -19.2 SolenoTh rs Q SLNO 3.63 1.32 23 2.13 108 2.20 1.85 +.18 +18.3 SolidBio n Q SLDB 54.84 6.83 589 51.22 1707 54.54 43.74 +1.80 +126.4 Soligenix n Q SNGX 3.70 .91 243 1.54 1518 1.70 1.44 +.05 -30.6 Solitario A XPL .81 .33 109 .35 467 .39 .33 -.02 -42.0 SonicAut N SAH .24 1.2 11 23.60 17.20 387 20.75 906 22.00 20.65 -1.05 +12.5 SonicCorp Q SONC .64 1.8 23 39.75 23.22 1285 35.92 3251 37.36 35.82 -.86 +30.7tSonicFdry Q SOFO 3.87 1.51 17 1.71 48 1.71 1.51 +.15 -43.2sSonocoP N SON 1.64f 2.9 23 58.69 46.55 550 56.73 2131 58.69 56.65 -1.65 +6.8tSonomaPh Q SNOA 5.92 1.47 27 1.49 100 1.64 1.46 -.02 -72.7tSonos n Q SONO 23.60 13.53 4381 13.24 15592 16.65 13.13 -3.41 -33.5sSonyCp N SNE 59.94 36.25 3686 57.00 7355 59.94 56.64 -2.44 +26.8 Sophiris Q SPHS 4.05 1.80 286 2.67 1254 2.86 2.51 +.02 +17.6 SorrentoTh Q SRNE 22 10.65 1.68 4839 4.30 11425 4.65 3.90 -.03 +13.2 Sothebys N BID .40 .8 18 60.16 44.08 591 48.99 1811 50.31 48.38 +.35 -5.1 SotherlyH Q SOHO .50f 6.8 57 7.62 5.81 34 7.35 213 7.55 7.21 +.03 +14.0 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 4 25.79 5 25.89 25.79 +.01 +.6 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 7 25.35 25 25.45 25.23 +.07 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.55 33 39.10 75 39.99 36.31 +.28 +4.0 SoundFin Q SFBC .56 1.4 23 40.87 32.10 9 40.25 15 40.25 39.55 +.70 +18.3 SourcC N SOR 1.00 2.5 42.97 39.00 11 40.53 60 40.73 39.93 +.40 -.6sSoJerInd s N SJI 1.12 3.1 36.01 25.96 1272 36.00 4380 36.10 34.74 +.64 +15.3 SouthState Q SSB 1.36f 1.6 23 94.50 79.85 636 84.20 1284 85.40 81.10 +2.70 -3.4 SthcrssEn N SXE 2.45 .43 149 .65 657 .70 .64 -.01 -61.8 SCEd pfB A SCEpB 1.02 5.0 24.99 20.10 20.51 5 21.19 20.51 -.36 -10.8 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.55 3 22.25 21.52 -.28 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.00 20.92 2 22.14 4 22.24 21.81 -.27 -8.1 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 24.07 9 24.50 23.70 -.33 -5.3 SouthnCo N SO 2.40 5.5 21 53.51 42.38 13119 44.01 43069 44.88 43.10 +.11 -8.5 SouthCo 75 N SOJA 1.56 6.0 27.51 25.60 37 25.94 285 26.20 25.90 -.23 -3.9 SouthCo ef N SOJB 26.25 23.71 145 24.12 436 24.65 24.11 -.54 -6.1 SouthCo77 n N SOJC 1.31 5.5 25.78 23.25 38 23.63 250 24.36 23.49 -.70 -7.2 SthnCopper N SCCO .23e .5 31 58.09 38.34 1311 44.26 4679 44.59 41.01 +2.90 -6.7 SthnFstBsh Q SFST 17 48.75 34.83 30 41.20 88 42.20 39.95 -.60 -.1 SoNatBcVa Q SONA .32 1.9 32 18.24 15.11 180 16.80 370 17.25 16.72 -.42 +4.8 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.73 932 36.74 1488 37.21 35.72 +.32 +9.1 SwstAirl N LUV .64 1.0 11 66.99 49.93 7794 63.77 21941 64.02 62.11 +1.34 -2.6 SwtGas N SWX 2.08 2.6 24 86.87 62.54 409 79.40 1051 82.60 78.29 -2.73 -1.3 SwGA Fn A SGB .48 2.0 18 26.04 19.21 5 24.00 21 24.00 22.50 +.69 SwstnEngy N SWN 7 6.72 3.42 44677 5.75 126961 5.79 4.95 +.78 +3.0 SparkEn s Q SPKE .72 9.0 17.10 7.95 231 8.10 744 8.40 8.05 -.25 -34.7 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 6 24.40 55 24.50 24.23 -.05 -8.3 SprkNtSE wi A LOV 15.40 10.15 7 11.75 72 12.02 11.30 -.03 -7.1 SparkTh n Q ONCE 96.59 41.06 1185 55.55 2995 59.23 54.40 -3.40 +8.0 SpartnMot Q SPAR .10 .6 27 19.45 9.90 443 15.45 1872 16.00 14.91 +.25 -1.9 SprtnNash Q SPTN .72 3.5 27.72 16.32 400 20.73 938 21.02 19.91 +.43 -22.3 Sparton N SPA 16 23.46 11.96 98 14.76 699 15.44 13.99 +.81 -36.0 SpdFosFr n N EFAX 77.82 67.78 0 71.03 23 71.03 69.69 +2.03 -2.5 SpdDbShDu N STOT 49.81 47.00 4 48.73 15 48.81 48.59 +.00 -1.4 SpdEmFos N EEMX 76.80 59.99 0 63.10 1 63.22 61.03 +1.69 -9.6 SpdDbEMk N EMTL 52.27 47.87 3 48.52 83 48.52 48.13 +.24 -3.7 SpecOpps N SPE 1.19e 2.3 16.20 14.48 11 15.01 73 15.16 14.97 -.04 +.9 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.52 2 25.70 25.38 -.02 -1.3 SpectraEP N SEP 3.06f 8.0 11 45.70 29.89 994 38.06 2515 38.46 37.48 +.56 -3.7 SpectPh Q SPPI 25.29 9.03 3193 21.36 9303 21.80 19.33 +1.78 +12.7 SpeedM N TRK .60 3.4 19 23.47 16.46 83 17.73 174 17.77 16.91 -.04 -6.0tSperoTh n Q SPRO 19.00 9.29 216 10.25 589 10.96 9.29 +.56 -12.8 Sphr3D grs Q ANY 3.95 .13 263 .24 2196 .27 .22 -.04 -90.4 Spherix rs Q SPEX 2.42 .95 20 1.04 107 1.04 1.01 +.02 -25.7 SpF LgCap n N FMDG 33.20 26.89 0 29.46 1 29.57 29.16 +.62 +5.2tSpinMedT n N FFIU 25.15 23.30 1 24.37 4 24.37 23.30 +.04 -1.8 Spire N SR 2.25 3.0 21 82.85 60.09 398 74.55 1236 76.80 73.65 -1.50 -.8 SpiritAero N SPR .48 .5 21 105.20 76.00 2195 93.50 7240 94.86 87.13 +5.99 +7.2sSpiritAir N SAVE 20 49.63 32.99 1025 48.29 4706 49.63 48.17 -.91 +7.7sSpirMTA n N SMTA 11.28 8.90 1340 10.98 1888 11.28 10.65 +.27 +20.4 SpiritRltC N SRC .50f 6.2 18 8.53 6.58 5698 8.08 19762 8.23 7.98 -.14 +5.1 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 5 23.25 236 23.29 22.73 +.01 -6.4 SpirtTex n Q STXB 76 22.56 20.04 35 22.00 103 22.00 21.10 +.24 +.7 Splunk Q SPLK 130.00 62.39 2787 116.40 13251 125.69 113.73 -8.97 +40.5 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 589 14.60 1017 15.30 14.45 -.55 -6.7 SportsWhs Q SPWH 12 6.99 3.66 625 6.10 1950 6.46 5.98 -.05 -7.7 Spotify n N SPOT 198.99 135.51 1421 175.02 7792 181.99 168.00 -5.61 +17.5 SpragueRs N SRLP 2.67f 9.6 19 29.00 21.80 310 27.85 524 28.00 26.50 +1.20 +15.1 SprBkPh n Q SBPH 18.93 10.81 250 11.69 487 12.54 11.22 -.46 -13.0 Sprint N S 4 8.55 4.81 12029 6.39 46627 6.50 6.27 +.04 +8.5 SprottSilv N PSLV 6.58 5.00 231 5.19 1637 5.22 5.12 +.08 -18.1 SprottFoc Q FUND .61e 8.2 8.39 7.30 12 7.45 131 7.47 7.33 +.08 -5.9 SprottGold N PHYS 11.15 9.35 285 9.61 1767 9.70 9.57 +.02 -9.3 SprottPPP N SPPP 9.91 7.21 39 8.71 292 8.72 8.14 +.61 -6.7 Sprouts Q SFM 28 29.67 17.55 2510 27.54 9852 28.36 27.09 -.68 +13.1 Square n N SQ 92.92 27.21 10100 85.30 54542 91.95 83.33 -5.52 +146.0 StaarSur Q STAA 54.00 10.75 1958 46.95 5639 51.10 44.85 -3.35 +202.9 Staff360 rs Q STAF 5.70 1.14 55 2.09 348 2.29 2.02 -.13 -33.7 STAG Indl N STAG 1.39 5.0 38 29.07 22.42 1752 27.94 4615 28.60 27.55 -.45 +2.2 STAG pfC N STAGpC 27.08 24.76 6 25.80 15 26.22 25.80 -.06 -1.5 StageStrs N SSI .20 9.8 3.25 1.60 100 2.04 350 2.12 1.93 +.12 +21.4 Stamps.cm Q STMP 26 285.75 160.00 436 225.95 1277 234.00 220.90 -1.55 +20.2 SP Matls N XLB .98e 1.6 64.17 55.21 7919 60.56 29404 61.16 59.39 +1.15 sSP HlthC N XLV 1.01e 1.1 94.57 78.74 8579 94.27 28815 94.57 93.05 +.74 +14.0 SP CnSt N XLP 1.28e 2.3 58.95 48.76 10308 55.02 55835 55.33 54.51 +.26 -3.3sSP Consum N XLY 1.12e 1.0 117.97 88.91 8037 116.92 24893 118.08 115.37 +18.5 SP Engy N XLE 2.04e 2.7 79.42 64.45 13702 75.10 62076 75.71 74.20 +.84 +3.9 SPDR Fncl N XLF .46e 1.6 30.33 24.84 63951 28.74 281371 29.07 28.06 +.51 +3.0 SP Inds N XLI 1.12e 1.4 80.96 69.48 15134 80.00 51599 80.41 78.93 +.93 +5.7 SP Tech N XLK .78e 1.0 76.03 57.57 22976 74.61 71556 75.31 73.86 -.33 +16.7 SpdrRESel N XLRE 34.13 29.17 1955 33.15 9707 33.82 33.04 -.43 +.6 SP Util N XLU 1.55e 2.9 57.23 47.37 20343 53.06 87692 54.56 52.51 -1.24 +.7 Std AVB n Q STND 39.45 29.97 79 31.00 157 35.75 31.00 -1.72 -.2sStdMotor N SMP .84 1.6 30 52.25 40.56 146 51.90 396 52.29 50.54 +.21 +15.6 Standex N SXI .72 .6 36 114.20 89.40 109 110.90 267 111.58 107.79 +1.60 +8.9 StanBlkDk N SWK 2.64f 1.7 21 176.62 130.56 1634 154.36 8304 155.22 147.90 +6.02 -9.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 30 25.05 203 25.17 25.02 -.09 -.7 StanBlD un N SWP 128.00 104.21 60 114.25 382 115.64 111.74 +2.34 -6.9 Stantec g N STN .55 15 29.25 24.05 15 25.70 92 25.70 25.00 +.75 -8.1 StarBulk rs Q SBLK 14.60 8.62 419 12.90 1581 13.01 12.10 +.54 +14.6 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 6 25.50 24 25.59 25.27 +.07 +.7 StarGas N SGU .47f 4.8 15 11.35 8.74 64 9.80 290 10.00 9.68 +.12 -8.8 StarsGp g Q TSG 38.95 19.00 1062 25.10 8046 26.00 23.95 +7.7 Starbucks s Q SBUX 1.44f 2.5 26 61.94 47.37 25669 57.45 61392 57.57 54.10 +2.70 Starret N SCX .40 6.5 20 9.40 5.80 12 6.20 53 6.40 5.90 -27.9 Startek N SRT 46 14.27 5.35 122 6.38 880 7.00 5.60 +.66 -36.0 StarwdPT N STWD 1.92 8.8 12 23.04 19.47 3019 21.88 12695 22.35 21.57 -.43 +2.5 StatAutF Q STFC .40 1.3 34.31 23.32 79 31.38 180 31.71 29.06 +7.8 StateBkFn Q STBZ .80 2.5 20 35.99 26.88 1115 31.41 2171 32.06 30.77 -.09 +5.3 StateStr N STT 1.68 1.9 15 114.27 82.43 6201 88.77 16333 90.20 85.39 +1.48 -9.1 StateSt pfC N STTpC 25.57 24.01 20 24.74 157 24.82 24.49 -1.8 StateSt pfD N STTpD 28.96 26.00 150 26.39 339 26.63 26.15 -.21 -3.9 StaStCp pfG N STTpG 28.45 25.50 58 25.70 223 26.02 25.56 -.23 -5.2tStateSt pfE N STTpE 26.96 25.45 104 25.67 388 25.84 25.45 -.17 -3.0 StealthGas Q GASS 15 4.70 3.12 23 3.60 118 3.70 3.57 -.07 -17.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 71

SteelCon Q STCN 2.90 1.49 65 2.17 136 2.17 2.02 +.12 -12.9 StlDynam Q STLD .75 1.6 13 52.10 32.36 7007 45.60 15554 48.17 45.16 -1.22 +5.7 SteelPtrs N SPLP 1.50 8.9 8 20.70 15.90 3 16.90 19 16.91 16.25 +.10 -13.6 SteelPr pfA N SPLPpA 23.22 19.75 15 22.84 90 22.91 22.45 +.19 +7.9sSteelcse N SCS .54 2.8 16.20 13.10 4454 19.05 7662 19.35 15.10 +3.65 +25.3 SteinMart s Q SMRT .30 13.9 4.04 .48 236 2.16 1825 2.20 1.91 +.07 +86.2 StellrAcq n Q STLR 11.00 10.00 1 10.50 2 10.58 10.50 +2.8 StellusCap N SCM 1.36 9.8 10 14.29 11.07 69 13.93 273 13.98 13.65 +.27 +6.0 StellCap22 N SCA 1.44 5.7 25.60 24.78 2 25.27 19 25.34 25.15 -.07 -.2 StemlineTh Q STML 20.55 10.20 524 17.30 969 17.85 16.40 +.30 +10.9 Stepan N SCL .90f 1.0 22 90.96 68.09 151 89.52 410 90.35 88.11 -.22 +13.4 Stericycle Q SRCL 76.73 56.64 1373 61.49 4699 62.80 61.30 -.38 -9.6 Steris plc N STE 1.36f 1.2 29 117.48 82.88 546 113.97 1819 115.21 112.30 -1.28 +30.3 SterlingBc N STL .28 1.2 14 26.50 21.48 3349 23.10 10837 23.40 21.90 +.90 -6.1 SterlBc pfA N STLpA 26.85 25.65 7 26.61 44 26.72 26.46 -.11 +1.1 SterlBcp n Q SBT .04 .3 14.98 10.95 568 12.41 846 13.31 12.41 -.28 -2.3 SterlCons Q STRL 19 18.90 10.74 179 14.18 1000 14.25 13.75 +.12 -12.9 SMadden Q SHOO .80 26 58.95 37.25 794 56.55 2470 58.68 55.68 +.80 +21.1 Stewrdshp Q SSFN .12 1.1 14 12.75 9.30 4 10.85 14 10.90 10.20 +.30 +5.9 StewInfo N STC 1.20 2.6 24 47.37 35.35 276 45.31 746 45.33 44.67 +.21 +7.1 StifelFin N SF .48f .9 17 68.76 48.41 582 54.93 1618 56.08 53.72 -.67 -7.8 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 8 25.31 70 25.82 25.15 -.35 -6.5 Stif 47 ef N SFB 26.20 23.25 10 24.37 53 24.72 24.37 -.35 -2.2sStitchFix n Q SFIX 52.45 14.48 4337 40.44 25195 52.45 40.14 -8.89 +56.6 StockYBc s Q SYBT 1.00f 2.7 18 41.90 34.00 189 37.15 290 37.60 36.70 -.40 -1.5tStoneHEM N EDF 2.16 16.4 17.28 12.43 69 13.16 918 13.53 12.43 -.37 -17.3tStonHEmM N EDI 1.81 14.7 16.45 11.72 66 12.36 609 12.66 11.72 -.30 -20.6 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 12 22.55 89 23.00 22.28 +.59 +12.0 StoneMor N STON 1.32 26.6 7.20 3.44 84 4.97 441 4.98 4.20 +.72 -24.2 Stonerdg N SRI 21 37.69 17.68 567 29.77 1480 30.12 27.96 +1.34 +30.2 StoreCap N STOR 1.32f 4.7 24 29.52 22.51 2712 28.00 9451 28.80 27.57 -.68 +7.5sStrataS rs Q SSKN 3.75 1.06 924 3.75 2461 3.85 3.23 +.26 +204.9 Stratasys Q SSYS 26.17 17.17 875 23.05 2761 24.43 22.50 +.06 +15.5 StratEdu Q STRA 2.00f 1.5 40 138.97 80.75 253 136.87 734 138.84 124.83 -1.35 +52.8 StratALL36 N GJT .29 1.4 21.85 19.60 21.25 +6.3sStratGS33 N GJS .32 1.5 24.89 19.35 2 21.67 39 24.89 21.15 +.19 +7.0 StratNWS95 N GJV 1.75 6.7 26.72 25.05 25.95 6 26.15 25.91 -.20 +.3 StratPG34 N GJR .27 1.2 23.46 21.17 23.14 2 23.14 22.75 +.73 +5.1 StratUSM N GJH .64 6.4 10.95 9.37 9.96 2 9.97 9.95 +.01 -.9sStratWMT N GJO .22 .9 23.49 21.77 0 23.49 5 23.49 23.22 +.12 +5.5 Strattec Q STRT .56 1.6 19 49.20 29.70 28 34.50 54 34.50 32.80 +1.10 -20.8 StratusPrp Q STRS 1.00e 56 35.90 27.25 52 31.65 105 33.95 31.03 -.05 +6.6 StreamHlth Q STRM 2.82 1.00 10 1.21 1227 1.34 1.07 +.07 -28.4tStrgbrBio n Q SBBP 9.25 3.85 379 4.35 3121 4.60 3.85 +.15 -40.0 Stryker N SYK 1.88 1.1 30 179.84 138.94 3222 174.50 9166 174.96 169.16 +4.00 +12.7sSturmRug N RGR 1.36f 2.0 23 69.25 43.00 240 67.75 815 69.25 67.10 +.15 +21.3 SubPpne N SPH 2.40 10.3 33 27.05 21.85 191 23.30 745 23.35 22.95 +.15 -3.8 SumitMitsu N SMFG 9.67 7.58 730 8.26 4402 8.28 7.88 +.40 -4.9 SummerInf Q SUMR 2.00 .72 48 1.65 363 1.74 1.57 +.01 +10.0 SumFWV Q SMMF .52 2.1 12 28.16 21.78 49 24.24 101 24.96 24.08 -.01 -7.9 SummitHtl N INN .72 5.4 12 16.39 12.77 877 13.35 2516 13.53 13.03 -.09 -12.3 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 4 24.18 13 25.05 24.00 -.32 -5.2 SumHP pfE N INNpE 26.25 22.82 20 23.00 94 24.09 22.87 -1.01 -10.4 SumtMtls n N SUM .29t 18 34.06 18.47 1727 19.05 9903 19.64 18.70 +.01 -39.4 SummitMP N SMLP 2.30 14.3 22.95 13.10 135 16.05 851 16.23 15.80 -.10 -21.7 SmtStB s Q SSBI .48 3.2 22 16.10 12.14 17 15.10 26 15.70 15.10 -.30 +19.8 SumTher n Q SMMT 15.90 1.94 55 2.28 463 2.41 2.20 -79.4tSumtWire n Q WISA 5.00 3.56 4.62 199 4.71 3.56 +.66 -1.7 SunCmts N SUI 2.84 2.8 103.74 80.12 571 102.19 2009 103.44 100.26 +.26 +10.1 SunHydrl Q SNHY .36 .6 51 70.83 45.44 283 57.96 989 58.13 53.00 +4.50 -10.4 SunLfFn g N SLF 1.90 44.50 38.10 337 40.48 1990 40.89 38.78 +1.69 -1.9 SunCokeE N SXC .99e 6 14.32 8.42 768 11.60 2146 12.00 11.20 +.34 -3.3 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 38 15.80 166 15.95 15.45 +.30 -9.5 Suncor g N SU 1.44 42.55 31.33 2320 39.05 14340 39.68 38.11 +.80 +6.3 SundEng n Q SNDE 9.59 3.83 0 5.40 54 5.49 5.19 +.10 -9.1 SunesisP rs Q SNSS 7.69 1.80 154 2.11 366 2.15 1.82 +.27 -42.8 SunlOnl n N STG 14.08 5.05 77 6.40 203 6.95 6.21 +.15 -42.3 SunLink A SSY 2.08 1.22 19 1.28 35 1.35 1.23 -.02 -19.5 SunocoLP N SUN 3.30 11.7 7 33.11 24.46 349 28.23 1343 28.42 27.60 +.36 -.6 SunOpta Q STKL 9.65 6.27 5060 7.20 6137 7.45 6.90 -.20 -7.1 SunPower Q SPWR 10.00 6.36 3372 7.89 19208 8.17 6.51 +1.19 -6.4 Sunrun n Q RUN 11 16.45 4.21 2281 12.50 6493 13.19 12.48 -.63 +111.9 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1509 16.53 5647 16.77 16.33 -.09 SunstHt pfE N SHOpE 27.22 24.65 0 26.33 2 26.35 26.14 +.07 +.8 SunstHt pfF N SHOpF 1.61 6.4 26.63 23.60 1 25.25 17 25.39 25.24 +.05 -2.4 SunTrst N STI 2.00f 2.8 13 75.08 55.04 3890 70.86 18503 71.40 67.60 +2.27 +9.7tSunTr pfA N STIpA 1.50 6.5 25.83 22.85 16 22.98 201 23.06 22.85 -.02 -6.5tSunworks n Q SUNW 1.88 .52 19 .56 431 .60 .52 -.00 -46.9 SuperCom Q SPCB 4.95 1.53 89 1.77 215 1.87 1.76 -54.7 SupTech rs Q SCONW 14.90 1.47 100 1.74 431 2.15 1.65 -.41 -84.0sSupDrillg A SDPI 3.19 .70 236 3.15 1407 3.19 2.60 +.43 +114.3 SupEnrgy N SPN .32 3.4 12.73 7.66 5487 9.52 18431 9.90 8.94 +.31 -1.1 SupGpCos s Q SGC .40f 2.1 17 28.85 18.00 51 19.50 155 20.73 18.17 +.70 -27.0 SuperiorInd N SUP .36 2.0 28 22.95 12.70 254 18.15 718 18.84 17.78 -.25 +22.2 Supernus Q SUPN 30 61.25 33.30 1019 48.90 3521 50.50 45.85 +.85 +22.7 Supvalu rs N SVU 16 32.40 13.60 2069 32.25 4421 32.29 32.08 +.02 +49.3 supprt.cm rs Q SPRT 3.15 2.22 95 2.96 197 2.99 2.72 +.23 +22.3 SurfaceOn n Q SURF 18.18 8.64 208 12.01 948 12.65 10.04 +1.41 -9.9 SurgPtrs n Q SGRY 19.95 7.10 362 15.40 1735 17.25 14.65 +.35 +27.3 Surmodic Q SRDX 82.35 25.00 250 72.80 765 80.50 70.83 -7.30 +160.0 SuthrlAs n N SLD 1.60f 9.5 35 17.30 13.55 116 16.90 344 17.00 16.45 -.05 +11.6 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.03 5 26.35 26.01 -.13 +1.5tSwEGrain23 N GRU 3.89 3.22 4 3.30 16 3.31 3.22 +.06 -1.4 SwRCmETR N RJN 3.72 1.87 16 3.32 94 3.36 3.28 +.06 +18.8 SwRCmMTR N RJZ 9.20 7.45 3 7.84 3 7.84 7.68 +.25 -12.2tSwRCmATR N RJA 6.48 5.58 11 5.71 289 5.72 5.58 +.01 -4.8 SwERCmTR N RJI 5.96 5.02 121 5.53 340 5.55 5.40 +.12 +2.4tSwisHelv N SWZ .64e .3 13.74 8.47 29 8.62 894 8.87 8.47 -4.77 -32.4 Switch n N SWCH .03e 20.45 10.00 714 11.07 4063 11.60 10.95 -.04 -39.1 SykesEnt Q SYKE 57 32.15 25.90 365 30.77 894 31.17 29.02 +.20 -2.2 Symantec lf Q SYMC .30 1.4 10 34.20 17.81 11078 20.90 33527 21.04 19.73 +.87 -25.5 Synacor Q SYNC 2.85 1.35 120 1.65 355 1.85 1.65 -.15 -28.3 Synalloy Q SYNL .13m .6 24.80 11.05 33 22.70 96 22.75 22.00 +.30 +69.4 Synaptics Q SYNA 55.25 33.73 570 47.09 2726 47.51 45.38 +1.14 +17.9 Synchrony N SYF .84f 2.5 12 40.59 28.64 9892 33.47 27486 33.82 32.38 +.88 -13.3 SyndaxP n Q SNDX 15.20 6.10 609 6.77 1475 7.34 6.48 -.16 -22.7 SyneosH h Q SYNH 59.45 31.10 854 49.10 2451 49.30 46.95 +.45 +12.6 SynrgyPh Q SGYP 3.57 1.43 6378 1.69 12277 1.75 1.65 -24.2 Synlogic rs Q SYBX 22.40 7.27 387 13.00 1096 14.00 12.09 +.62 +34.0tSynnex N SNX 1.40 1.5 12 141.94 92.22 470 93.08 1605 96.43 92.22 -2.87 -31.5 Synopsys Q SNPS 49 103.40 79.00 2226 99.22 7183 102.50 98.16 -3.50 +16.4 Synovs pfC N SNVpC 1.97 7.9 27.19 25.28 24.94 -4.5 SynovusFn N SNV 1.00 2.1 17 57.40 43.13 2624 47.65 9398 48.38 46.45 -.17 -.6 Syntel Q SYNT 15.00e 20 41.05 18.10 738 40.94 3075 40.99 40.91 +.02 +78.1 Synthes rs Q SES 4.64 2.00 15 2.30 86 2.99 2.16 +.13 -19.0 Sypris Q SYPR .08 5.7 1.90 1.25 8 1.41 48 1.41 1.36 +.05 +2.2 SyrosPhar n Q SYRS 17.89 6.30 228 12.92 605 13.08 12.12 +.52 +32.8 Sysco N SYY 1.44 2.0 29 75.98 52.30 3550 72.97 12163 73.73 72.60 -.57 +20.2 Systemax N SYX .22 .6 33 47.75 24.39 162 34.80 396 35.76 34.29 -.50 +4.6T -:sT-MobileUS Q TMUS 27 69.15 54.60 4030 69.07 16079 69.77 67.08 +.82 +8.8 TAL Educ s N TAL 47.63 24.86 10211 26.98 31549 27.27 24.96 +1.51 -9.2 TAT Tch h Q TATT .34e 5.0 16 11.65 6.40 3 6.85 9 7.05 6.80 -.05 -34.8 TC PpLn N TCP 2.60 8.2 10 57.08 22.64 684 31.75 1483 34.73 31.71 -2.59 -40.2 TCF Fncl N TCF .60 2.4 16 27.34 16.03 2676 25.18 6506 25.52 24.86 -.21 +22.8 TCF deo pfC N TCFpD 26.06 23.92 14 24.24 81 24.59 24.19 -.38 -5.8 TCG BDC n Q CGBD 1.48a 8.6 12 20.30 16.73 165 17.20 591 17.32 17.10 +.07 -14.2 TCW Strat N TSI .21 3.6 6.01 5.34 79 5.63 325 5.69 5.59 -4.1 TD Ameritr Q AMTD .84 1.5 27 63.01 43.52 2733 55.48 11159 56.89 54.97 -.23 +8.5tTDH Hld n Q PETZ 31.75 1.48 17 1.68 71 1.84 1.48 +.04 -70.2 TE Connect N TEL 1.76 1.9 26 108.23 80.93 3167 92.61 11893 93.87 88.84 +.84 -2.6 TESSCO Q TESS .80 5.0 31 24.85 12.35 14 15.85 117 17.10 15.75 -1.05 -21.3 TFS Fncl Q TFSL 1.00f 6.4 52 16.62 14.32 569 15.58 1358 15.79 15.22 +.17 +4.3 TG Thera Q TGTX 17.35 7.25 2801 9.00 10594 11.00 8.60 -1.75 +9.8 THL Credit Q TCRD 1.08 13.2 8 9.67 7.70 507 8.21 1469 8.37 7.98 -.14 -9.3 THL Crd21 N TCRX 26.31 25.07 1 25.31 4 25.43 25.31 -.05 +.4tTHLCred22 N TCRZ 1.69 6.7 26.98 25.30 2 25.40 4 25.49 25.30 -.05 -2.0 THLCSenL N TSLF 1.32 7.9 17.83 16.30 17 16.71 91 16.83 16.70 -.02 -.9 TIM Part N TSU .28e 1.9 23.12 13.82 1686 14.53 4874 14.94 13.97 +.45 -24.8 TJX N TJX 1.56 1.4 23 111.91 66.44 6349 109.71 20430 110.69 107.42 +.94 +43.5sTKK Sym n Q TKKS 9.55 9.50 75 9.51 276 9.55 9.50 +.01 -.1 TKK Sy un Q TKKSU 10.20 10.00 2 10.10 221 10.18 10.10 -.06 +.6sTKK Sym rt Q TKKSR .53 .35 2 .40 1205 .53 .40 -4.8tTMSR Gl s Q TMSR 44 10.32 2.05 6 2.00 25 3.00 1.84 -.92 -59.8 TOP Shi rs Q TOPS 35.50 .69 2423 1.19 7443 1.24 .90 +.29 -52.6 TPG Pac n N TPGH 10.20 9.67 10.05 50 10.05 10.05 -.03 +3.3 TPG RE n N TRTX 1.72 8.5 16 21.05 18.22 766 20.24 1407 20.40 19.93 -.15 +6.2 TPG SpLnd N TSLX 1.56 7.5 10 21.15 17.00 380 20.71 1945 20.80 20.20 +.47 +4.6 TPI Co n Q TPIC 32.22 16.35 620 28.26 1735 29.00 27.17 +.79 +38.1 TSR Inc Q TSRI 41 9.40 3.80 15 7.43 25 7.79 7.15 +.18 +42.9 TTEC Hl Q TTEC .54f 2.0 25 43.75 23.50 244 26.65 763 26.65 23.70 +2.35 -33.8 TTM Tch Q TTMI 39 19.91 13.72 1138 17.31 3679 17.61 16.86 -.01 +10.5 TableauA N DATA 118.08 68.37 845 110.18 3708 116.03 109.57 -5.37 +59.2 Tabula n Q TRHC 91.16 24.24 1038 77.83 2731 83.44 75.17 -5.14 +177.5 TactSys n Q TCMD 72.41 22.72 516 63.91 1377 68.75 63.35 -4.82 +120.5 TahoeRes N TAHO .24 8.4 5.86 2.55 10833 2.86 27845 3.04 2.68 +.18 -40.3 TailorBr N TLRD .72 2.8 12 35.94 13.11 1501 25.29 6710 25.65 24.45 -.39 +15.8 Taitron h Q TAIT .10 4.7 2.89 1.22 36 2.13 180 2.13 1.95 +.06 +26.8 Taiwan N TWN 22.25 18.93 24 19.34 46 19.53 19.03 +.06 -7.3 TaiwSemi N TSM .73e 1.7 20 46.57 35.35 6652 44.06 32877 44.43 43.35 -.35 +11.1 TakeTwo Q TTWO 138.65 92.81 2712 132.07 8289 134.66 128.93 -2.04 +20.3tTakung n A TKAT 23 5.05 .68 3 .90 26 .96 .68 -.01 -64.1 Talend n Q TLND 71.63 35.46 161 69.83 1157 70.96 68.51 +.18 +86.3 TallgELP n N TEGP 1.95f 8.4 28.94 17.14 1828 23.24 8095 24.10 22.84 -.70 -9.7 TalosEn rs N TALO 40.16 23.58 443 31.60 918 35.55 31.05 -3.24 -1.7 TandmD rs Q TNDM 52.55 2.14 5823 43.62 37182 48.43 35.22 -4.01 +1748.3 TandyLthr Q TLF 11 8.45 6.79 10 7.50 15 7.70 7.45 -3.2 TangerFac N SKT 1.40f 6.1 12 26.73 19.86 2080 23.07 8910 23.21 22.22 +.29 -13.0 Tantech n Q TANH 4.46 1.10 298 1.63 2193 1.68 1.56 +.04 -36.8 TanzRy g A TRX .68 .24 129 .36 564 .41 .36 -.05 +30.6 Taoping h Q TAOP 5.20 1.09 91 1.31 508 1.35 1.24 +.02 -11.5 Tapestry N TPR 1.35 2.7 31 55.50 38.70 3995 50.20 12149 51.02 50.06 +.26 +13.5 Tapimmu n Q TPIV 13.55 2.58 196 9.64 1265 10.35 8.67 +.66 +145.9 Tarena Q TEDU .28e 3.3 15.97 7.11 134 8.60 347 8.74 8.51 -.11 -42.6sTargaRes N TRGP 3.64 6.6 56.74 39.59 4273 55.33 13179 56.74 54.56 +.20 +14.3 TargaR pfA N NGLSpA 2.25 8.3 27.49 26.06 8 27.14 27 27.15 26.98 +.23 +2.5 Target N TGT 2.56 2.9 15 90.39 54.04 6683 87.31 21161 88.66 86.38 -.63 +33.8 TaroPhrm N TARO 10 128.46 93.01 28 99.42 136 100.79 97.96 -.53 -5.1 Taseko A TGB 2.46 .68 1697 .80 3462 .82 .71 +.09 -65.7 TataMotors N TTM 35.47 16.86 2584 17.14 10830 17.99 17.09 -.90 -48.2 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 575 60.79 2256 62.15 59.99 -.19 -7.1 Taub pfJ N TCOpJ 1.63 6.5 25.77 23.61 5 25.11 33 25.30 24.86 -.09 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 6 24.90 23 25.25 24.85 -.26 -1.3 TaylrDv Q TAYD 26 15.14 9.70 2 11.90 9 12.05 11.75 +.10 -11.3tTaylorMH N TMHC 12 28.42 18.60 1356 19.19 3869 19.51 18.60 -.32 -21.6 Team N TISI 25.55 11.45 407 22.25 2798 22.75 20.25 +2.05 +49.3 TechData h Q TECD 24 108.62 70.70 1061 74.51 2536 76.18 72.05 -.19 -23.9 TechComm Q TCCO 15.40 3.70 9 4.70 73 5.15 4.70 -.10 -59.0 Technip N FTI .13 18 35.00 24.53 4271 31.20 14721 31.80 29.81 +1.07 -.4 TechTarg Q TTGT 34.47 10.65 842 20.00 2994 20.40 18.64 +.23 +43.7 TeckRes g N TECK .16e 30.80 20.06 2774 25.55 11950 25.82 23.42 +2.10 -2.4 Tecnoglass Q TGLS .56 6.0 22 10.29 6.67 35 9.37 135 9.83 9.25 -.22 +27.5 Tecogen Q TGEN 4.20 2.05 49 3.04 142 3.25 3.04 -.13 +12.6 Teekay N TK .22 3.4 10.90 6.25 978 6.45 3421 6.72 6.32 -.06 -30.8 TeekLNG N TGP .56 3.7 76 21.65 14.70 384 15.10 2291 15.30 14.80 +.10 -25.1 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.20 19 25.31 86 25.58 25.29 -.15 +.2 TeekOffsh N TOO .04m 1.7 78 3.12 2.14 212 2.33 1034 2.46 2.20 +.14 -1.3 TeekOf pfA N TOOpA 1.81 8.5 24.49 20.30 5 21.25 34 21.50 21.19 -.29 -7.9 TeekOf pfB N TOOpB 2.13 8.8 26.00 22.23 9 24.10 84 24.48 23.48 -.15 -3.0 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 50 24.39 285 24.65 24.00 -.01 -2.6 TeekayTnk N TNK .21 20.4 15 1.95 .94 1743 1.03 5652 1.04 .95 +.04 -26.4 Tegna N TGNA .28 2.4 6 15.60 10.00 3648 11.85 9262 12.16 11.77 -.03 -15.8 TejonRnch N TRC 26.25 18.59 209 22.45 958 23.24 21.61 +.75 +8.1 TeklaHlth N HQH 1.92e 8.4 25.85 20.36 61 22.78 571 22.99 22.43 +.26 +1.0 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 113 18.68 578 18.75 18.55 +.14 +6.6 TeklaLfSci N HQL 1.95e 9.8 22.24 18.01 36 20.00 230 20.18 19.47 +.48 +1.9 TeklaWH n N THW 1.40 10.1 14.83 12.47 85 13.85 578 14.10 13.85 -.08 +1.8 TelInstEl A TIK 6.35 2.05 37 2.95 86 3.23 2.50 +.35 +13.5 Teladoc n N TDOC 79.64 27.35 1430 78.10 5560 78.45 73.70 +.80 +124.1 Telaria n N TLRA 5.30 3.42 162 3.90 1039 4.40 3.75 -.47 -3.2 TlcmArg N TEO .71e 3.6 40.19 15.26 1015 19.67 2639 19.88 17.15 +2.15 -46.3 TelItalia N TI 11.28 5.80 134 6.62 990 6.76 6.36 +.47 -23.3 TelItaliaA N TI/A .30e 5.2 9.60 5.32 29 5.80 309 5.99 5.65 +.32 -19.6sTeledyne N TDY 39 250.87 155.62 350 247.40 1004 250.87 244.55 -.15 +36.6 Teleflex N TFX 1.36 .5 33 288.78 227.52 513 269.75 2393 273.00 260.00 -.68 +8.4tTelefBrasil N VIV .64e 6.6 11 17.33 9.25 1604 9.63 7383 9.77 9.25 +.50 -35.1 TelefEsp N TEF 1.20e 14.9 11.00 7.70 1365 8.03 9489 8.13 7.73 +.28 -17.0 Telenav Q TNAV 6.85 4.50 234 5.05 515 5.10 4.95 -8.2 TelData N TDS .64 2.1 10 31.01 23.54 926 30.50 2604 30.83 30.12 -.31 +9.7 TelData45 N TDI 1.66 6.6 26.60 23.29 2 25.13 11 25.23 25.05 -.02 -1.6 TelData 61 N TDA 1.47 6.1 25.64 23.11 5 23.97 41 24.33 23.88 -.19 -3.7 TelData60 N TDJ 1.75 7.0 25.90 23.95 6 25.07 58 25.17 25.05 -.06 -.9 TelData59 N TDE 1.72 6.9 25.99 24.26 8 25.03 50 25.19 24.96 -.02 -1.1 Teligent Q TLGT 7.34 2.43 349 3.82 1309 3.87 3.67 +.08 +5.2 Tellurian rs Q TELL 13.74 6.45 1806 9.02 10010 9.95 8.70 +.38 -7.4 Telus gs N TU 2.10 38.50 34.28 477 36.77 1962 37.45 36.59 -.26 -2.9 TmpDrgn N TDF 4.00e 2.5 24.65 18.59 295 19.98 2144 20.11 19.11 +1.04 -7.1 TmpEMF N EMF 1.28e 2.1 18.00 13.71 129 14.70 434 14.80 14.09 +.58 -10.4 TmpEMI N TEI .80a 8.0 11.98 9.78 593 9.95 1699 10.02 9.78 +.12 -10.9 TmpGlb N GIM .30 5.0 6.77 5.97 261 6.03 1729 6.09 5.99 +.03 -6.7 TempurSly N TPX 15 68.05 41.10 753 53.83 4357 56.00 52.78 -1.28 -14.1sTenable n Q TENB 36.86 29.10 5962 37.15 9295 38.46 32.61 +3.10 +22.8 Tenaris N TS .69e 2.1 40.64 25.91 800 32.70 7323 33.27 32.14 +.65 +2.6 TenaxTh rs Q TENX 12.63 4.41 6 5.41 43 5.76 5.01 +.41 -44.8 TenetHlth N THC 39.74 12.25 997 28.10 4314 29.15 27.90 -.43 +85.4 Tengsco A TGC 2.47 .57 28 .89 241 1.03 .89 -.11 +11.3 Tennant N TNC .84 1.1 86.03 59.00 163 74.00 461 77.10 73.80 -2.95 +1.9 Tenneco N TEN 1.00 2.2 7 65.59 41.26 638 45.49 2182 47.22 42.20 +2.58 -22.3 TVA 28 N TVC .96 3.8 25.97 23.29 12 24.96 63 25.50 24.96 -.18 -.6 TVA 29 N TVE .84 3.4 26.98 23.22 8 24.57 55 24.59 24.28 +.30 -1.7 TenzAcq un Q TZACU 10.44 10.01 23 10.08 73 10.10 10.03 +.01 +.4 Teradata N TDC 23 44.27 31.77 1391 38.72 5520 39.85 37.54 -1.14 +.7 Teradyn N TER .36 .9 29 50.68 32.06 4399 38.21 12438 38.39 36.77 +.67 -8.7 Terex N TEX .40 1.0 37 50.17 35.30 2661 41.94 8121 42.74 38.83 +3.12 -13.0 Ternium N TX 1.10e 3.7 9 42.43 25.52 240 29.99 2426 30.88 28.22 +1.70 -5.1 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.0 14.20 9.55 1659 11.86 3942 11.98 11.61 +.03 -.8 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 628 37.59 1678 37.82 36.78 +.26 +7.2tTerritBcp Q TBNK .88f 3.0 15 33.00 29.03 43 29.62 82 29.75 29.03 -.09 -4.0 Tesaro Q TSRO 129.64 25.62 1646 37.69 7609 38.29 33.40 +2.77 -54.5 Tesla Inc Q TSLA 389.61 244.59 5038 299.10 44300 305.98 275.50 +3.90 -3.9 TetraTc Q TTEK .48 .7 28 72.20 42.85 608 69.00 1530 71.90 68.30 -2.75 +43.3 TetraTech N TTI 5.11 2.44 1185 4.39 2677 4.44 4.25 -.02 +2.8 Tetraphase Q TTPH 7.98 2.05 1073 2.92 4751 3.21 2.88 -.15 -53.7tTeucrCorn N CORN 18.60 15.39 69 15.93 366 15.94 15.39 +.22 -5.0 TeucrSug N CANE 10.03 6.51 91 6.91 183 7.01 6.77 -.09 -29.3 TeucrWht N WEAT 7.33 5.80 98 6.40 767 6.44 6.25 +.08 +6.7tTeucrSoyb N SOYB 19.47 15.26 74 15.88 271 15.97 15.26 +.33 -11.2tTeucrmAgs N TAGS 25.70 20.08 20.08 0 20.08 20.08 -.34 -9.1 TevaPhrm N TEVA .73e 3.0 11 25.96 10.85 9111 24.36 86010 25.13 23.08 +1.51 +28.5sTexCapB 42 Q TCBIL 1.63 6.3 26.26 25.00 1 25.64 15 26.26 25.47 +.06 +1.5 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 4 25.28 33 25.33 25.25 -.04 -1.1 TxCapBsh Q TCBI 17 103.05 77.65 820 88.50 2284 89.85 85.40 +1.50 -.4 TexInst Q TXN 3.08f 2.8 28 120.75 84.48 10637 110.05 34616 110.90 103.35 +4.69 +5.4 TexPacLd N TPL .29f 874.00 377.96 21 840.04 60 840.50 818.01 +15.79 +88.1 TexRdhse Q TXRH 1.00 1.4 32 75.24 47.51 1198 70.57 3772 73.28 70.30 -1.51 +34.0tTextainer N TGH .96 7.0 57 26.50 13.44 168 13.65 522 14.05 13.44 -.20 -36.5sTextron N TXT .08 .1 39 72.76 51.07 3293 71.82 9506 72.76 70.42 +1.25 +26.9 The9Ltd rs Q NCTY 5.04 .83 73 1.78 703 1.79 1.41 +.31 -7.3 TherapMD Q TXMD 7.66 4.34 5285 6.62 14067 6.94 6.10 +.34 +9.6 TherpxBio n Q TRPX 7.69 3.00 513 5.25 1769 5.90 3.56 +1.36 -1.7 TheravBio Q TBPH 35.90 21.27 438 29.04 1343 29.25 26.74 +1.59 +4.1 ThermoFis N TMO .68 .3 30 244.37 181.51 2213 243.49 7243 244.13 235.66 +1.51 +28.2 Thermon N THR 53 27.95 17.36 263 26.16 698 26.81 25.82 +.09 +10.5 TheStreet Q TST .10 4.4 4 2.50 .87 99 2.29 757 2.29 1.96 +.22 +57.9 ThirdPtRe N TPRE 11 17.10 12.28 2473 13.40 7917 13.65 13.10 +.20 -8.5t1347PrpIns Q PIH 43 8.25 6.10 30 6.90 79 7.20 6.10 +.65 -4.8 1347PrIn pf Q PIHPP 2.00 7.9 28.00 24.15 1 25.16 7 25.40 25.06 -.24 +3.1 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 3335 45.37 18550 45.73 45.26 -.15 +4.1 Thor Inds N THO 1.48 1.7 10 161.48 87.62 2609 89.04 15644 109.94 88.57 -9.82 -40.9 3D Sys N DDD 21.78 7.92 2972 18.85 11660 19.71 18.02 +.36 +118.2 3M Co N MMM 5.44 2.5 30 259.77 190.57 5531 216.33 13162 217.87 207.30 +8.45 -8.1s3PEA Int n Q TPNL 5.33 2.63 860 4.73 2793 5.33 4.31 +.10 +29.6 ThundBr n Q TBRG 9.77 9.60 9.70 3749 9.73 9.60 +.01 +.5 ThundBr un Q TBRGU 10.20 9.97 2 10.13 266 10.20 10.00 -.07 +.8 TiberAcq n Q TIBR 9.75 9.55 0 9.67 24 9.67 9.64 +.02 +1.0 TiberAc un Q TIBRU 10.28 10.00 1 10.22 6 10.25 10.08 -.02 +2.0 Tidwtr N TDW 1.00 3.2 35.98 23.52 481 31.10 940 31.85 30.65 -.05 +27.5 TierREIT n N TIER .72 3.1 24.98 17.04 864 23.31 1618 23.89 22.83 -.19 +14.3 Tiffany N TIF 2.20 1.7 35 141.64 86.15 2799 126.62 7730 129.39 123.86 -2.07 +21.8 TileShop Q TTS .20 44 16.05 5.15 960 7.90 2543 8.20 7.25 +.65 -17.7 Tillys N TLYS 45 25.46 10.72 961 18.89 3239 19.19 17.79 +.33 +28.0sTilray n Q TLRY 300.00 20.10 15756 123.00 99055 300.00 114.00 +13.95 +449.4 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 27 32.78 66 33.23 31.10 -.25 +23.5 Timken N TKR 1.12 2.1 20 55.65 41.85 1165 52.10 4275 52.45 47.95 +4.00 +6.0 TimknSteel N TMST 20.24 12.54 381 14.51 1347 15.41 14.15 +.35 -4.5 Tiptree Q TIPT .14 2.2 19 7.24 5.35 264 6.35 593 6.75 6.20 -.20 +6.7 Titan Intl N TWI .02 .3 14.53 6.71 621 7.56 1977 7.99 7.15 +.42 -41.3 TitanMach Q TITN 25.09 13.66 225 17.78 790 18.11 17.15 +.50 -16.0tTitanPh rs Q TTNP 2.85 .50 6407 .22 7318 .61 .22 -.38 -83.6 TivityHlth Q TVTY 18 48.50 29.95 1627 33.40 3243 34.53 33.00 -.60 -8.6 Tivo Cp Q TIVO .72 5.3 20.18 11.30 1064 13.50 4505 14.08 13.40 -.35 -13.5 Tocagen n Q TOCA 14.66 7.52 974 13.62 2686 13.88 10.76 +1.68 +32.9 TollBros N TOL .44 1.2 10 52.73 33.47 4817 35.85 11524 37.08 35.21 -.93 -25.3 Tompkins A TMP 1.92 2.2 21 91.99 73.29 135 86.72 262 86.72 82.91 +2.07 +6.6tTonixPh rs Q TNXP 5.11 .60 220 .64 1616 .78 .60 -.07 -81.4 TootsieR N TR .36b 1.2 26 37.48 27.45 324 29.00 627 29.30 28.50 -.30 -17.9tTopImage Q TISA 1.75 .92 32 .95 72 .98 .91 -.02 -16.7 TopBuild n N BLD 25 87.21 58.72 558 61.83 2045 64.61 60.80 -1.67 -18.4tTorchlght Q TRCH 1.51 .86 221 1.08 1121 1.08 .86 +.16 -19.4 Torchmark N TMK .64 .7 7 93.60 77.06 1097 88.89 3788 88.97 85.45 +2.05 -2.0 Trchmk pfC N TMKpC 27.43 25.44 12 25.82 98 26.12 25.77 -.17 -3.5 Toro Co s N TTC .80 1.3 25 67.81 56.60 718 62.17 2388 63.35 61.35 -.16 -4.7 TorDBk gs N TD 2.68 75.46 54.66 887 61.62 6476 62.00 60.49 +1.08 +5.2 MonTNAPpl N TPYP .45p 24.70 20.22 24 23.83 97 24.01 23.71 +.07 +2.0 TortWat n N TBLU 30.84 26.95 0 29.12 3 29.21 28.93 +.24 -2.3 TortEnInd N NDP 1.75 14.0 14.48 10.70 22 12.52 195 12.60 12.29 +.21 -5.7 TortEnInf N TYG 2.62 9.5 32.40 24.24 105 27.56 902 28.02 27.07 -.39 -5.2 TortMLP N NTG 1.69 10.4 21.09 14.91 177 16.31 1038 16.46 16.09 -.04 -7.1 TortPplE N TTP 1.63m 9.3 20.21 15.55 34 17.52 154 17.54 17.15 +.21 -6.8 TortPw&E N TPZ 1.65 8.6 21.77 17.51 21 19.20 148 19.43 19.12 +.12 -6.8 Total SA N TOT 2.71e 4.3 65.69 52.95 1522 63.33 6290 64.63 62.34 +1.43 +14.6 TotalSys N TSS .52 .5 25 100.39 64.56 2449 97.85 7314 98.89 96.67 -.85 +23.7 TottenAc n Q TOTA 9.99 9.63 9.67 53 9.67 9.67 -.03 +.2 TottenA rt Q TOTAR .41 .36 .39 165 .39 .37 +2.6sTottenAc un Q TOTAU 11.45 10.12 0 11.51 59 11.51 10.23 +1.11 +13.6 TowerIntl N TOWR .48 1.5 14 36.65 23.10 181 31.90 549 32.75 30.20 +.60 +4.4 TowerSemi Q TSEM 12 36.69 19.26 470 22.47 1717 22.48 21.46 +1.09 -34.1 TownSprts Q CLUB 14.85 5.00 189 8.75 659 9.15 8.15 +.20 +57.7 TowneBank Q TOWN .64 2.0 35.30 27.85 399 32.05 909 32.20 31.40 +.20 +4.2 TownsqMda N TSQ .30 3.4 12 10.59 6.03 72 8.77 338 9.05 8.31 -.23 +14.2 Toyota N TM 140.99 117.38 114 124.72 798 125.89 122.41 +2.44 -1.9 TraconPh n Q TCON 3.95 1.90 155 2.08 463 2.35 2.00 -.18 -38.1 TractSupp Q TSCO 1.24 1.4 26 91.92 54.76 1923 89.98 7851 90.65 86.54 +2.57 +20.4 TradDsk A n Q TTD 151.76 40.70 1222 141.86 4007 148.20 140.73 -4.23 +210.2 TrnWEnt Q TWMC 3 2.60 .65 70 .94 247 .94 .75 +.20 -48.8 TransAct Q TACT .36 2.5 33 15.80 8.80 10 14.40 55 14.70 13.50 +.30 +8.7 TrCda g N TRP 2.76 6.7 15 51.54 39.16 1471 41.00 6156 42.92 40.99 -.84 -15.7sTransEntx A TRXC 6.77 1.15 14346 6.47 49685 6.84 5.61 +.62 +235.2 TransUn n N TRU .30 .4 30 79.48 41.52 4603 74.33 10122 76.74 73.25 -1.97 +35.2 Trnsalta g N TAC .23 6.40 4.75 26 5.65 90 5.75 5.60 -5.0 TrnsatlPet A TAT 2.18 .60 31 1.53 186 1.71 1.53 -.13 +10.1 Transcat Q TRNS 33 25.35 12.00 10 22.10 55 23.20 21.50 -.75 +55.1 TrnsRty N TCI .20p 52.00 23.90 12 31.57 32 37.42 31.56 -5.42 +.8 TransDigm N TDG 24.00 24 377.67 252.35 422 368.37 1730 374.48 365.40 -1.62 +34.1 TransGlb Q TGA .14 4.2 4.13 1.09 286 3.32 1378 3.65 3.23 -.31 +130.7 TranslBio n Q TBIO 16.60 9.21 1142 9.99 1573 11.92 9.98 -.67 -13.3 TrnsMont N TLP 3.18f 8.3 16 44.34 33.98 24 38.46 113 38.94 38.35 -.29 -2.5 Transocn N RIG 14.34 8.70 35505 13.54 99732 13.58 11.54 +1.79 +26.8 TrGasSur N TGS 24.22 10.72 629 16.94 2724 17.78 14.29 +2.75 -23.8 TravelCtrs Q TA 6.10 3.05 134 5.60 751 5.70 5.40 -.15 +36.6 TravCtrs 28 Q TANNI 2.06 8.2 26.85 22.17 60 25.15 110 25.48 24.98 -.33 -.4 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 27 24.65 84 24.85 24.26 -.23 -2.2 Travelct 30 Q TANNZ 2.00 8.0 25.55 21.60 32 24.95 101 25.10 23.00 -.05 -.2 Travelers N TRV 3.08f 2.3 18 150.55 119.90 2616 134.44 8370 134.61 129.50 +4.43 -.9 Travelport N TVPT .30 1.8 20.30 12.10 1236 16.80 5166 17.73 16.77 -.95 +28.5 Travelzoo Q TZOO 41 21.15 5.75 56 11.10 321 11.90 10.10 -.50 +72.1 TrecoraRs N TREC 20 15.60 10.25 95 14.35 203 14.45 14.00 +.30 +6.3 Tredgar N TG .44 1.9 31 26.50 15.35 344 23.25 810 23.25 21.35 +1.15 +21.1 TreeHseF N THS 17 68.90 36.35 627 52.05 2646 55.32 51.94 -2.85 +5.2 TrmntMtg n Q TRMT 17.28 11.10 9 11.84 55 11.91 11.16 -.06 -19.4 Trevena Q TRVN 2.88 1.34 2547 1.72 9652 1.72 1.59 +.12 +7.5 Trex s N TREX 45 90.74 39.58 726 79.65 3173 88.66 79.56 -8.83 TriPointe N TPH 11 19.55 12.90 3688 13.26 15134 14.44 12.98 -1.13 -26.0 TriContl N TY 1.02e 3.7 28.32 25.15 52 27.93 222 28.01 27.56 +.24 +3.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 0 50.65 5 51.70 50.18 +.24 +.5 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 2264 37.96 7939 38.32 37.60 +.17 -10.6 Tricida n Q TCDA 40.10 21.87 2115 36.44 3154 38.35 33.76 +.84 +40.2 TriCoBsh Q TCBK .68 1.7 23 43.80 34.75 265 39.30 494 39.37 38.45 +.46 +3.8 TridntAcq n Q TDAC 9.85 9.72 0 9.82 342 9.82 9.74 +.02 +.7sTridntAcq un Q TDACU 10.20 10.00 0 10.04 556 10.20 10.02 -.02 +.1 TrilliumTh Q TRIL 13.30 4.75 51 6.00 320 6.50 5.94 -.30 -17.2 TrilogyMtl A TMQ 2.02 .69 92 1.95 368 1.95 1.80 +.12 +78.9sTriMas h Q TRS 23 31.75 22.70 313 31.55 927 31.80 30.80 +.20 +17.9 Trimble Q TRMB 61 45.70 32.01 1671 43.64 5566 44.55 43.39 -.47 +7.4 TrimShrk n N TTAC 38.86 30.44 19 38.33 105 38.79 38.13 -.35 +13.7 TrimAllC n N TTAI 29.03 25.50 1 26.81 2 26.90 26.49 +.41 -1.4 TriNetGrp N TNET 34 60.15 32.73 717 52.70 1889 55.42 51.72 -2.26 +18.9 TrinityBio Q TRIB .88 22.4 4 6.54 3.76 41 3.92 516 4.31 3.78 -.08 -23.1 Trinity N TRN .52 1.4 8 39.19 29.50 1596 37.17 6121 37.98 35.73 +1.34 -.8tTrinMrg n Q TMCX 9.86 9.71 319 9.80 1521 9.82 9.71 +.4 TrinMrg un Q TMCXU 10.30 10.00 2 10.25 300 10.25 10.10 -.05 +2.4 TrinityPlce A TPHS 7.59 5.86 65 6.06 149 6.11 5.90 +.06 -12.8 Trinseo SA N TSE 1.60f 2.1 9 85.35 65.90 419 77.55 1665 79.40 74.55 +2.60 +6.8 TrioTch A TRT 13 8.47 4.04 7 4.35 37 4.50 4.19 +.10 -37.9 TripAdvis Q TRIP 62.36 29.50 4178 50.00 11604 51.64 49.08 -.39 +45.1 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 295 13.10 795 13.22 12.90 +.06 +3.2 TripPt22 n N TPVY 26.99 24.77 5 25.25 18 25.48 25.22 -.05 -2.4 Triple-S N GTS 19 44.01 20.01 248 21.38 856 22.09 20.23 +.90 -14.0 TriStCap Q TSC 18 30.10 21.30 555 28.45 1283 28.90 28.00 -.30 +23.7 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 2 25.94 19 26.25 25.81 -.31 +.1 TritonInt n N TRTN 2.08 5.5 43.85 27.76 497 37.75 1887 38.42 36.99 -.36 +.8sTriumphBc Q TBK 23 44.70 28.46 923 41.65 1691 44.70 41.40 -2.20 +32.2 TriumphGp N TGI .16 .7 5 34.58 17.75 1326 23.35 3330 23.70 22.35 +.50 -14.2 Trivago n Q TRVG 11.63 4.01 992 6.02 8956 6.49 4.78 +1.23 -12.0 Tronc Q TRNC 24.74 13.00 251 16.58 1036 16.68 16.18 +.44 -5.7 Tronox N TROX .18 1.3 42 28.40 12.80 993 13.43 4674 13.94 12.99 +.38 -34.5 Trovagn rsh Q TROV 12.96 .65 196 .81 947 .83 .80 +.01 -78.1 TrueBlue N TBI 15 29.85 20.75 466 24.95 1554 27.30 24.51 -2.25 -9.3 TrueCar Q TRUE 16.83 8.75 1149 13.98 3057 14.55 13.09 +.46 +24.8 TruettHrst Q THST 3.19 1.26 39 1.96 81 2.00 1.84 +.05 -5.3 Trupanion Q TRUP 46.70 23.08 760 34.95 2290 35.32 32.82 +.75 +19.4 TrstNY Q TRST .27f 3.1 16 9.70 8.03 689 8.65 2530 8.90 8.50 -.15 -6.0 Trustmk Q TRMK .92 2.6 17 36.32 29.78 668 34.99 2025 35.33 34.52 -.34 +9.8 Tsakos N TNP .20 5.8 4.86 3.11 162 3.43 790 3.44 3.22 +.11 -12.3 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 1 25.19 10 25.19 25.15 +.04 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 1 25.25 10 25.30 25.17 -1.0 Tsakos pfD N TNPpD 2.19 9.0 26.65 24.04 6 24.24 28 24.52 24.05 -.28 -2.1 TsaksE p E N TNPpE 25.89 24.53 5 24.74 48 25.00 24.63 +.11 -1.9 T2 Biosys Q TTOO 9.98 3.60 661 6.32 2062 6.58 6.02 +53.4 Tucows grs Q TCX 43 71.75 49.80 86 55.75 253 55.95 55.15 +.10 -20.4 TuesMrn Q TUES 4.10 2.28 886 3.05 1680 3.10 2.80 +.20 +10.9 Tuniu Q TOUR 9.88 5.81 95 7.16 510 7.48 7.04 -.09 -6.6 Tuppwre N TUP 2.72 7.9 66.26 31.08 1536 34.55 4366 34.98 31.75 +2.55 -44.9 Turkcell N TKC 11.29 3.93 1759 4.70 10960 4.71 4.38 +.17 -53.9 TurnPtBr n N TPB .16 .4 44.13 15.34 348 42.27 1044 43.10 39.67 +2.67 +100.0 TurqHillRs N TRQ 20 3.59 2.12 10625 2.20 41171 2.25 2.12 +.06 -35.9 TurtleBc rs Q HEAR 34.50 1.64 2673 20.70 12099 22.57 17.25 +1.79 +1042.4 TutorPerini N TPC 11 29.90 17.55 645 20.05 1918 21.25 19.95 -.95 -20.9 TwlSeas n Q TWLV 9.94 9.50 135 9.58 469 9.58 9.57 +.5 TwlSeas un Q TWLVU 10.35 10.18 10.30 3 10.30 10.30 +.9 TwlSeas rt Q TWLVR .45 .35 1900 .41 2264 .41 .40 +17.1 21stCFoxA Q FOXA .36 .8 20 50.15 24.81 20511 44.33 59289 44.96 44.18 -.48 +28.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 14367 43.89 28231 44.53 43.81 -.53 +28.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 72

21Vianet Q VNET 40 11.54 5.01 1325 10.38 3169 10.39 8.53 +1.45 +30.1 22ndCentry A XXII 4.44 1.92 2642 2.81 12225 2.92 2.58 +.25 +.4 Twilio n N TWLO 87.91 23.25 1461 83.73 9939 87.24 81.18 -3.55 +254.8 TwinDisc lf Q TWIN .36 1.6 62 31.95 17.56 574 22.81 925 26.58 22.31 -3.34 -14.2 Twitter N TWTR 47.79 16.57 43092 28.50 124016 30.02 28.43 -1.62 +18.7 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 10 26.62 66 26.98 26.60 -.04 -2.3 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 3 25.78 103 26.29 25.71 -.16 -1.8 TwoHrbI rs N TWO 1.88 12.3 6 16.83 13.85 8978 15.24 20484 15.42 15.00 -.29 -6.3 TwoHrIn pfC N TWOpC 25.38 23.26 8 24.53 342 25.05 24.53 -.46 -2.2 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 22 17.31 65 17.44 17.22 -.01 -4.6 2U Q TWOU 98.58 51.54 804 76.34 2477 83.67 76.28 -7.20 +18.3 TylerTech N TYL 57 252.47 168.12 726 241.35 1616 248.57 237.45 -7.92 +36.3 TymeTch n Q TYME 8.30 2.01 1052 2.39 2531 2.95 2.14 +.18 -62.5 Tyson N TSN 1.20 2.0 11 84.65 56.79 4438 61.24 12492 63.93 61.21 -2.16 -24.5U -:US AutoPts Q PRTS 3 3.14 1.08 117 1.60 530 1.75 1.58 -.06 -36.5 US Concrte Q USCR 34 86.35 44.00 349 51.85 2079 54.95 50.35 +1.60 -38.0 US Gld rs Q USAU .21e 3.27 .97 133 1.02 495 1.10 .99 +.05 -37.4 UBS 3xLCr N WTIU 41.02 13.69 12 37.64 33 39.00 34.07 +3.20 +59.9tUBS 3xInvC N WTID 28.52 6.48 30 6.51 83 7.20 6.27 -.65 -57.4 VelDlyIn n N EXIV 61.00 26.21 12 36.94 45 37.91 35.81 +1.21 -23.7 VelLngVS n N EVIX 18.13 8.27 8.47 2 8.47 8.28 -.25 -29.4sUBS FILCG N FBGX 297.93 161.21 3 295.72 17 297.93 287.70 -.60 +30.2sUBS2xSPDiv N SDYL 3.40e 3.7 92.17 59.18 0 92.66 3 92.80 91.19 +1.51 +8.4 UBS Grp N UBS .69e 4.2 20.89 14.89 1317 16.51 8744 16.68 15.64 +.89 -10.2sUDR N UDR 1.29 3.2 25 40.67 32.88 2696 40.80 8589 41.04 39.89 +.60 +5.9 UFP Tch Q UFPT 27 37.25 26.00 28 36.95 67 36.95 35.35 +1.10 +32.9 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 1083 54.43 4919 55.40 53.49 -.75 +15.9 UMB Fn Q UMBF 1.16 1.6 19 82.14 67.51 498 73.32 1201 74.72 72.34 -1.29 +1.9 UMH Prop N UMH .72 4.6 22 16.69 11.38 312 15.64 1027 16.00 15.42 +.04 +5.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 26.34 12 26.50 26.29 -.09 -3.6 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 5 24.95 32 25.31 24.95 -.22 -8.1 UQM Tech A UQM 1.79 .89 141 1.35 555 1.37 1.26 +.02 -2.9 USEcology Q ECOL .72 .9 43 77.15 44.50 173 76.55 535 76.65 74.00 +1.00 +50.1 US FdsHl n N USFD 20 40.92 25.43 6853 31.31 17342 32.06 30.92 +.11 -1.9tUSGlobInv Q GROW .03 1.8 41 7.49 1.41 79 1.64 390 1.64 1.41 +.15 -57.9 USPhysTh N USPH .92 .8 60 129.65 57.80 208 116.90 517 128.20 113.66 -11.60 +61.9 US Silica N SLCA .25 1.3 25 38.70 19.02 4144 19.80 11753 21.11 19.53 -.98 -39.2 USA Cmp N USAC 2.10 12.7 19.33 15.30 250 16.57 1176 16.77 16.36 -.10 +.2 USA Tc pf Q USATP 27.82 20.75 22.50 2 22.75 22.30 -.11 -10.5 USA Tech h Q USAT 16.83 5.25 3306 8.75 6780 11.30 8.60 -1.95 -10.3 USA Trk Q USAK 29.15 11.97 90 21.06 325 23.44 21.03 -1.97 +16.2 Usaa USA Vl N ULVM 55.24 48.81 1 54.05 58 54.13 53.44 +.30 +3.9 Usaa SCVal N USVM 57.34 47.00 1 55.75 39 56.55 55.42 -.68 +9.9 USAA IntlVl N UIVM 55.54 46.76 1 49.46 39 49.52 48.07 +1.43 -3.8 Usaa EMVl N UEVM 56.13 43.69 1 46.09 39 46.09 44.33 +1.37 -10.3 Usaa STrBd N USTB 54.88 49.34 0 49.51 32 49.54 49.49 -.01 -1.1tUsaa IntBd N UITB 50.30 48.09 0 48.13 38 48.43 48.07 -.33 -4.1 USANA s N USNA 27 137.95 55.50 238 119.25 778 127.55 118.00 -7.95 +61.0 USCF Oil n N USOU 80.79 26.00 5 72.97 21 75.77 65.91 +6.18 +69.7tUSCF ShOil N USOD 20.60 4.58 13 4.61 148 5.15 4.47 -.48 -59.3 USCF shpei N BUY 28.76 23.45 1 27.95 16 27.98 27.74 +.04 +10.3 USCF shpen N BUYN 28.15 23.45 0 28.07 0 28.07 28.07 +1.28 +8.3 USD Ptrs N USDP 1.42f 14.5 12.00 9.65 77 9.80 297 9.90 9.71 -.08 -12.9 USG N USG 24 43.47 29.29 680 43.35 3142 43.36 43.15 +.16 +12.4 UTStarcm Q UTSI 25 6.51 2.23 14 3.82 128 3.96 3.76 +.03 -32.1sUbiquiti Q UBNT .25 .2 27 99.50 47.78 842 98.58 2744 100.48 95.11 +.82 +38.8 UltaBeauty Q ULTA 29 290.30 187.96 1142 280.77 4801 289.14 276.41 +1.67 +25.5sUltimSoft Q ULTI 332.44 181.59 640 312.61 1776 332.44 309.34 -18.12 +43.2 UltraClean Q UCTT 6 34.59 12.75 728 13.66 2625 13.77 13.13 -.03 -40.8 UltPetro n Q UPL 10.18 .92 19009 1.30 35934 1.44 1.14 +.14 -85.7 Ultragenyx Q RARE 88.41 41.67 561 84.87 2316 88.18 82.14 -1.93 +83.0 Ultralife Q ULBI 25 10.95 5.80 16 9.00 55 9.00 8.45 +.45 +37.4 Ultrapar N UGP .55e 6.0 26.48 8.88 2135 9.12 5094 9.74 9.04 -.13 -59.9 Umpqua Q UMPQ .84 3.8 17 24.89 18.26 2250 21.93 6606 22.26 21.53 -.01 +5.4 UndrArm s N UAA 35 24.70 11.40 10663 20.57 33999 20.77 18.45 +1.61 +42.6 UnAr C wi N UA 22.68 10.36 5677 18.70 19595 18.89 17.04 +.96 +40.4 UniQure Q QURE 43.23 8.14 258 38.46 1085 41.84 38.01 -2.81 +96.3 UnicoA Q UNAM 10.35 6.80 3 7.10 7 8.10 7.05 -.55 -17.0tUnifi N UFI 14 39.21 28.37 534 28.50 1076 30.20 28.10 -1.18 -20.5 UniFirst N UNF .45f .3 23 193.05 143.65 128 175.95 505 186.50 175.28 -10.45 +6.7 UnilevNV N UN 1.43e 2.5 61.62 51.56 621 56.51 5125 56.67 54.87 +.34 +.3 Unilever N UL 1.48e 2.6 60.13 50.74 545 55.89 3190 56.15 54.31 +.10 +1.0 UnionAc un N LTN/U 10.45 10.00 54 10.40 54 10.40 10.20 +.03 +3.6 UnionBkVA Q UBSH .92f 2.3 22 42.74 31.17 694 40.14 1693 41.11 39.98 -.61 +11.0 UnionBkVT Q UNB 1.20 2.2 26 55.00 43.55 17 53.60 28 53.60 52.00 +1.10 +1.2sUnionPac N UNP 3.20f 1.9 11 165.11 108.71 13226 164.99 40767 165.63 156.27 +7.58 +23.0 UniqueF n A UFAB .60 7.2 10 9.70 7.05 11 8.30 30 8.30 7.51 +.66 +11.9sUnisys N UIS 20.50 7.20 1109 20.50 7634 20.50 19.08 +.50 +151.5sUnit N UNT 15 28.68 16.17 1041 26.98 2184 29.06 26.28 -.17 +22.6 UnBnOH Q UBCP .52 3.9 19 14.00 11.60 14 13.20 28 13.47 13.05 +.10 -.4 UtdBOH Q UBOH .48 2.0 13 24.00 20.35 12 23.45 22 23.45 22.60 +.60 +5.6 UBSI Q UBSI 1.36 3.6 23 39.95 33.40 1520 38.05 3449 38.80 37.75 -.55 +9.5 UtdCmBks Q UCBI .60f 2.1 17 34.18 25.71 1798 29.23 3418 29.99 28.76 +.04 +3.9 UCmntyFn Q UCFC .28f 2.8 17 11.98 8.66 246 10.02 625 10.20 9.96 -.19 +9.7sUtdContl Q UAL 14 91.39 56.51 4690 89.94 13226 91.39 87.11 -.39 +33.4 UtdFnBcp Q UBNK .48 2.8 16 19.35 15.47 259 17.36 641 17.56 16.99 +.02 -1.6 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 146 51.78 494 52.30 50.07 -.01 +13.6 UtdInsur Q UIHC .24 1.1 22.23 15.30 256 21.39 516 21.43 19.99 +.50 +24.0 UtdMicro N UMC .09e 3.6 3.14 2.32 1714 2.50 6025 2.54 2.46 -.02 +4.6tUtdNtrlF Q UNFI 9 52.69 31.84 7355 30.97 10781 34.49 28.25 -2.56 -37.1 UPS B N UPS 3.64 3.1 20 135.53 101.45 4343 118.49 14695 121.02 117.35 -1.90 -.6 UtdRentals N URI 9 190.74 128.09 1575 169.04 6641 173.00 164.37 +.09 -1.7 USecBcCA Q UBFO .36 3.2 25 11.65 8.82 77 11.40 157 11.40 11.05 +.15 +3.6 USNatGas N UNL 10.28 8.54 0 9.37 7 9.37 9.07 +.33 +2.1sUS12MoOil N USL 26.22 17.61 34 26.01 96 26.38 25.42 +.52 +24.3sUSAntimny A UAMY .79 .20 922 .95 1345 .96 .68 +.27 +196.9 US Bancrp N USB 1.20 2.2 14 58.50 48.49 12642 55.14 34663 55.56 53.97 +1.00 +2.9 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 0 920.00 21 925.00 919.88 -10.20 +3.6 US Bcp pfH N USBpH .89e 4.0 24.22 21.61 57 22.41 208 22.70 22.30 -.31 -.8 US Bcp pfM N USBpM 1.63 5.9 29.43 27.24 38 27.47 337 27.60 27.41 -.13 -2.7 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 11 25.06 183 25.13 24.85 -.09 -.9 US Brent N BNO 22.42 14.60 206 22.01 717 22.37 21.74 +.16 +21.6 US Cellular N USM 58 45.00 32.06 271 44.40 664 44.62 43.10 +.02 +18.0 US Cellu60 N UZA 1.74 6.9 26.20 23.80 6 25.08 74 25.27 24.99 +.02 -.6 US Cellu 63 N UZB 1.81 7.1 26.75 24.46 4 25.59 70 25.78 25.44 +.04 -.5 US Cell64 N UZC 1.81 7.0 27.20 24.55 7 26.00 37 26.10 25.96 -.08 +.3 USCmdtyFd N USCI 45.44 39.72 54 42.00 176 42.19 41.14 +.84 -1.2 US Engy rs Q USEG 1.96 .71 54 .90 164 .95 .86 +.04 -40.0 US GasFd N UGA 36.45 27.46 155 34.57 201 35.20 33.44 +.67 +8.5 USCoppFd N CPER 21.26 16.20 27 17.85 76 17.95 16.54 +1.41 -15.2 USLime Q USLM .54 .7 23 101.40 70.56 18 77.58 42 78.38 76.48 +.07 +.6 US NGas rs N UNG 27.92 20.40 3307 24.59 16797 24.64 22.84 +1.90 US OilFd N USO 15.25 9.92 28360 14.96 89678 15.15 14.42 +.46 +24.6 USSteel N X .20 .7 17 47.64 23.16 10670 29.13 35456 30.48 28.76 +.23 -17.2sUtdTech N UTX 2.80 2.0 25 142.61 112.65 7323 142.08 24668 144.15 137.44 +4.28 +11.4 UtdTherap Q UTHR 7 152.55 100.57 502 122.74 1815 127.79 122.66 -1.18 -17.0 UtdGrdian Q UG 1.50e 9.1 25 21.33 15.00 6 16.45 28 17.35 16.25 -.70 -11.1 UtdhlthGp N UNH 3.60 1.3 24 271.16 186.00 5603 266.67 16534 267.94 262.01 +1.36 +21.0 UnitGrp Q UNIT 2.40 11.5 53 23.42 13.81 3800 20.85 12777 21.11 20.38 +.51 +17.2 UNITIL N UTL 1.46 2.8 27 53.07 40.92 124 51.26 238 52.79 49.02 -1.28 +12.4 UnityBcp Q UNTY .28 1.2 15 25.50 18.35 28 23.15 55 23.50 22.55 -.25 +17.2sUnityBio n Q UBX 24.56 12.75 374 16.00 2286 24.56 15.90 -6.00 -3.9 Univar n N UNVR 58 31.95 25.54 1962 31.00 11419 31.12 27.21 +3.60 +.1 UnvslCp N UVV 3.00f 4.5 9 71.60 45.95 429 67.25 1126 67.90 63.65 +3.25 +28.1 UnivDisp Q OLED .24 .2 74 209.00 78.75 942 121.45 5282 123.60 115.51 +1.55 -29.7 UnvElc Q UEIC 14 67.44 26.97 195 40.10 442 41.65 39.05 -.05 -15.1 UnivFor s Q UFPI .35e 1.0 16 39.58 29.61 617 35.52 1612 37.95 35.21 -2.32 -5.6 UnvHR N UHT 2.68f 3.7 42 78.61 53.00 132 72.52 254 76.27 70.70 -3.23 -3.4sUnivHlthS N UHS .40 .3 16 132.64 95.26 724 126.74 3597 132.64 124.91 +.88 +11.8sUniv Insur N UVE .64a 1.3 16 46.60 20.25 530 47.70 1555 48.20 44.85 +2.25 +74.4 UnvLogist Q ULH .42 1.2 27 37.68 17.50 90 36.15 325 36.80 35.35 +.45 +52.2 UnvSecInst A UUU 3.50 1.05 15 1.35 59 1.40 1.30 +.05 -20.6 UnvStainls Q USAP 62 31.20 18.53 220 27.07 662 28.98 26.77 -1.69 +26.4 UnivTInst N UTI .08 3.0 3.75 2.21 49 2.65 150 2.84 2.57 -.04 +10.4 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 478 27.25 829 28.00 27.20 -.65 -2.9 UnumGrp N UNM 1.04f 2.6 2 58.73 34.57 3959 40.51 15407 40.59 36.37 +3.61 -26.2 UnumTh n Q UMRX 17.66 10.15 152 12.16 991 12.65 10.64 +.91 +9.5 UplandSoft Q UPLD 38.30 18.52 376 33.45 954 34.84 33.25 -1.37 +54.4sUr-Energy A URG 79 .93 .50 4698 .79 7976 .93 .78 -.07 +15.1 UraniumEn A UEC 2.00 .96 2137 1.71 5185 1.79 1.67 -.04 -3.4 UrbnEdg n N UE .88 4.0 26 26.19 19.51 2519 22.17 6348 22.44 21.58 +.16 -13.0 UrbanOne Q UONE 4.85 1.40 1 2.40 88 2.50 2.25 +.05 +29.7 UrbanOnD Q UONEK 2.40 1.35 72 2.05 129 2.05 1.95 +.05 +17.1 UrbanOut Q URBN 21 52.50 21.76 3167 40.72 10881 42.50 40.55 -1.81 +16.1 UrogenP n Q URGN 69.57 25.56 95 49.53 325 50.00 44.01 +3.37 +33.1 UrstdBid N UBP 1.08f 6.5 34 18.92 15.36 31 16.60 64 17.85 16.60 -.40 -2.1 UrsBidA N UBA 1.08f 5.2 39 23.94 17.20 427 20.93 925 21.12 20.23 +.21 -3.7 UrsBid pfG N UBPpG 1.69 6.7 26.54 24.78 1 25.31 4 25.41 25.23 -.09 -3.7 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 1 24.72 13 24.80 24.53 +.28 -5.5 UtahMed Q UTMD 1.08 1.1 117.65 70.65 49 95.55 106 102.70 93.10 +1.15 +17.4 Uxin Ltd n Q UXIN 10.49 4.88 1000 5.45 3022 5.60 5.02 +.23 -43.6V -:VBI Vac n Q VBIV 5.10 1.68 155 1.92 654 1.92 1.72 +.12 -55.0 VEON Q VEON .29e 10.0 4.37 2.20 8133 2.91 16188 2.96 2.79 +.09 -24.2 VF Corp N VFC 1.84 2.0 49 97.00 61.56 3245 92.24 10161 92.83 90.71 +1.07 +24.6sVICI Pr n N VICI .71e 3.3 21.81 17.58 14811 21.43 34566 21.81 21.29 +.16 +2.6 VOC EnTr N VOC .47e 8.9 11 6.66 3.15 72 5.29 196 5.66 5.10 -.26 -10.6 VOXX Intl Q VOXX 5 8.85 4.64 66 5.30 237 5.50 5.10 -5.4tVSE Corp s Q VSEC .32f .9 13 59.90 33.83 58 33.78 155 36.24 33.55 -1.99 -30.2 VaalcoE N EGY 3.38 .68 347 2.37 1357 2.39 2.20 +.15 +240.0tVaccinex n Q VCNX 12.00 8.56 85 8.18 132 10.05 8.18 -.82 -28.1 VailRsrt N MTN 5.88 2.1 29 302.76 200.68 824 282.24 2268 294.70 281.82 -11.95 +32.8 Vale SA N VALE .29e 1.9 15 15.24 9.53 27725 15.06 102047 15.10 13.25 +1.81 +23.1 Valerits hn Q VLRX 6.79 .85 175 .99 990 1.10 .95 -.01 -65.3 ValeroE N VLO 3.20 2.9 30 126.98 71.14 4044 112.24 16264 117.38 108.10 -4.89 +22.1 ValeroEPt N VLP 2.20f 6.1 13 48.66 33.25 224 36.36 1073 36.87 35.35 +.31 -18.3 Valhi N VHI .08 2.8 26 9.24 2.25 334 2.85 864 3.27 2.80 -.36 -53.8 Validus pfA N VRpA 26.32 24.65 3 25.23 86 25.51 25.19 -.05 -2.7 Validus pfB N VRpB 26.23 24.62 17 25.05 119 25.22 24.86 -.16 -2.2 VlyNBcp N VLY .44 3.7 21 13.38 10.84 14157 12.02 22886 12.14 11.71 +.17 +7.1 VlyNBc pfA N VLYpA 1.56 6.0 28.49 25.83 3 26.17 24 26.27 26.09 -.03 -5.7 VlyBcp pfB N VLYpB 28.11 24.99 2 25.08 41 25.80 25.08 -.67 -5.2 Valmont N VMI 1.50 1.1 22 176.35 135.00 138 140.75 427 142.55 137.00 +2.70 -15.1 ValueLine Q VALU .76 3.1 23 26.94 16.01 5 24.84 18 25.69 23.92 -.25 +28.4 Valvoline n N VVV .30 1.4 25.63 19.86 2475 21.68 10200 21.93 20.93 +.96 -13.5 VanEMGold N OUNZ 13.44 11.53 44 11.78 274 11.87 11.72 +.03 -8.3 VanEGold N GDX .06e .3 24.86 17.28 43970 18.78 224685 19.11 18.00 +.80 -19.2sVnE LgFl n N LFEQ 28.51 24.56 6 28.45 99 28.51 28.05 +.30 +8.1 VanE Grn n N GRNB 27.50 24.66 4 25.92 16 26.00 25.78 +.08 -4.0 VnEkSteel N SLX .40e .9 51.92 39.22 35 45.93 102 46.50 43.62 +2.33 +.2 VnEkHiIn rs N YMLP 25.49 20.51 2 21.74 61 21.92 21.68 +.13 -6.9 VanE Env N EVX .53e .5 101.30 80.34 97.93 3 99.64 97.40 +.72 +12.7 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 81 22.71 190 22.76 22.41 +.22 -7.3 VanEHiYM N HYD 1.45 4.7 31.56 30.60 421 31.13 2549 31.26 31.10 -.10 -.2 VanE ChiBd N CBON .68e 24.34 22.06 0 22.32 1 22.42 22.30 +.02 -1.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 7 24.32 137 24.39 24.27 -.06 +.5 VnEkRus N RSX .01e 24.33 19.12 8621 21.12 39278 21.14 20.24 +.94 -.4 VanE BDC N BIZD 1.47e 8.5 17.86 15.39 37 17.26 251 17.28 17.15 +.07 +4.0 VEckPfSec N PFXF 1.24e 6.4 20.14 18.60 82 19.48 623 19.66 19.45 -.12 -.9 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 125 29.01 764 29.04 28.97 +.01 -3.1 VanE IntHY N IHY 1.26 5.2 26.20 23.90 16 24.35 172 24.39 24.12 +.27 -5.0 VanE Reit N MORT 2.36e 7.8 25.30 21.20 26 24.10 124 24.25 23.89 -.15 +.1tVnEkCfMun N XMPT 1.35 5.5 27.65 24.70 20 24.68 193 25.00 24.68 -.38 -7.3 VanE EmM N EMAG .92 4.6 22.45 19.73 20.15 3 20.15 20.05 +.13 -7.7 VanE IGFlt N FLTR .15e .6 25.41 25.17 185 25.30 1044 25.33 25.28 +.01 +.1 VanE EMBd N EMLC .98 6.0 19.91 15.74 5133 16.40 19687 16.40 16.03 +.36 -13.6 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 6 60.21 14 60.34 58.90 +1.12 -1.6 VEckMun N PRB .15e .6 24.65 24.08 0 24.20 5 24.20 24.15 -.00 -.4 VnEkSMu N SMB .20 1.2 17.63 17.05 26 17.19 184 17.21 17.15 -.03 -.3tVanE LgMu N MLN .62 3.2 20.43 19.34 5 19.39 301 19.48 19.34 -.08 -4.6 VanEIntMu N ITM .54 2.3 24.30 23.25 330 23.28 1612 23.42 23.27 -.11 -3.3 VnEkHiInInf N YMLI 1.20 8.9 14.90 11.07 3 13.46 8 13.57 13.45 -.18 +.2 VanE GenDr N GNRX 26.68 22.04 25.45 2 25.61 25.25 -.03 +4.7 VanE OilR N CRAK 35.64 26.09 434 35.03 471 35.24 34.45 +.23 +14.1 V IntMoat N MOTI 36.88 31.74 9 33.52 35 33.60 32.71 +.92 -1.8 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 52.66 3 53.00 52.35 -.12 +7.3tVanEChAMC N CNXT 37.10 23.86 4 25.35 46 25.38 23.86 +1.28 -26.7 sVanE Israel N ISRA .44e 1.3 34.34 28.58 4 34.24 43 34.34 33.73 +.74 +12.7sVanEWMoat N MOAT .41e .9 47.26 39.90 62 47.20 801 47.35 46.44 +.55 +11.2 VanE UncOG N FRAK .06e .4 18.24 13.37 9 16.64 39 16.83 16.09 +.48 +6.3 VnEkSemi N SMH .58e .5 114.55 89.46 4956 107.11 22874 108.06 105.13 +.43 +9.5 VnEkRtl] N RTH 1.39e 1.3 112.17 80.41 139 111.08 203 111.82 109.38 +.70 +21.6 VanE GenD Q GNRX 64.65 54.44 10 64.37 104 64.61 62.99 +1.38 +8.5sVanE Agri N MOO 1.10e 1.7 66.00 58.25 67 65.86 228 66.28 64.63 +1.48 +6.9 VEckOilSvc N OIH .47e 1.9 29.87 22.73 5408 25.04 26878 25.17 23.94 +.83 -3.9 VanE VecBi Q BBH 136.76 111.36 17 132.32 56 133.55 129.58 +1.31 +6.2 VnEkRusSC N RSXJ .81e 2.5 44.21 30.54 7 32.35 22 32.53 31.32 +1.12 -21.1 VEckVcREr N REMX .50a 2.4 32.97 18.41 112 20.53 385 20.76 18.76 +1.53 -31.8 VEckChina N PEK 1.41e 1.3 54.26 36.20 7 39.32 47 39.32 36.81 +2.48 -18.5tVnEkIndSC N SCIF .57e 1.3 72.57 46.05 163 44.10 285 47.79 44.06 -3.65 -35.0 VanE Egyp N EGPT 40.97 27.71 24 29.93 114 31.52 29.61 -2.50 -8.5 VEckPoland N PLND .29e 1.7 21.80 15.47 0 17.37 10 17.37 16.71 +.59 -12.1 VanE JrGld N GDXJ 36.08 25.91 18329 28.08 88552 28.74 26.87 +1.27 -17.7 VanE Coal N KOL .13 .8 18.49 14.26 14 15.83 309 15.87 15.21 +.46 -1.2 VnEk Viet N VNM .32e 1.9 20.50 14.70 259 16.58 1343 16.91 16.51 -.05 -7.3 VanEBrzSC N BRF 26.12 15.93 102 17.07 198 17.17 16.10 +.90 -27.2 VanEIndo N IDX .25e 1.2 26.90 19.43 6 21.08 43 21.13 20.02 +.43 -15.1 VanENatRs N HAP .64e 1.7 39.67 34.74 8 37.70 69 37.80 36.80 +1.11 +1.6 VanE VAfr N AFK .53e 2.5 27.39 20.48 5 21.52 18 22.00 20.88 +.55 -13.4 VanE Gam N BJK 1.07e 2.6 50.35 38.77 5 41.01 23 41.42 39.97 +.97 -12.1 VandaPhm Q VNDA 23.35 11.90 982 20.10 3018 20.25 18.90 +.20 +32.2 VangLTBd N BLV 3.92e 4.2 95.98 86.51 70 87.21 690 88.07 86.54 -.68 -8.3 VangIntBd N BIV 2.17a 2.7 85.07 79.91 441 80.35 2395 80.64 80.19 -.24 -4.2 VangSTBd N BSV 1.08e 1.2 79.95 77.83 958 77.99 6202 78.06 77.92 -.03 -1.4 VangTotBd N BND 2.06e 2.3 82.23 78.30 1751 78.60 10896 78.80 78.39 -.16 -3.6 VangExDur N EDV 4.81e 3.3 123.85 107.64 162 109.23 411 111.39 108.00 -1.89 -9.7 VangMegG N MGK 1.33e 1.0 128.32 103.50 85 127.37 519 128.30 125.59 +.24 +14.4sVangMegV N MGV 1.53e 1.9 81.83 71.34 64 81.87 313 82.04 80.44 +1.30 +7.1 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 594 89.34 2921 89.47 87.93 +1.30 +4.3 VangIntHi Q VYMI 2.17e 3.4 72.32 60.88 82 63.88 254 64.00 62.19 +1.75 -4.7 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 24 65.05 216 65.28 63.92 +.96 -1.9 VangEMGv Q VWOB 3.54 4.7 81.31 74.31 58 75.37 462 75.47 74.82 +.24 -6.1 VangEMI N VXF 1.13e .9 125.36 104.73 101 123.87 1756 124.74 123.06 -.92 +10.9 VangGrth N VUG 1.38e .9 161.40 130.61 627 160.30 2628 161.35 158.26 +.13 +14.0sVangLgCp N VV 1.84e 1.4 135.10 114.00 178 134.81 747 135.38 132.90 +1.02 +10.0sVangMidC N VO 1.76e 1.1 166.82 145.21 184 166.45 1237 167.16 164.93 +.05 +7.5 VangSmCp N VB 1.63e 1.0 166.03 137.78 378 164.29 2157 165.49 163.25 -1.01 +11.2 VangSCG N VBK 1.19e .6 190.49 149.00 84 187.17 623 190.13 186.33 -2.64 +16.4 VangSCV N VBR 1.96e 1.4 143.52 123.03 144 142.06 1802 142.89 140.81 +.08 +7.0sVangTSM N VTI 2.17e 1.4 151.47 127.69 1986 151.16 8837 151.84 149.19 +.88 +10.1sVangValu N VTV 2.05e 1.8 113.46 98.92 962 113.26 4633 113.49 111.40 +1.65 +6.5sVangSP500 N VOO 3.81e 1.4 270.10 227.86 1352 269.56 11116 270.67 265.59 +2.20 +9.9 VangMCVal N VOE 1.76e 1.5 117.97 104.15 197 115.97 1024 116.27 114.47 +.97 +3.9 VangMCGr N VOT .82e .6 143.97 119.63 69 142.70 462 143.66 141.91 -.96 +11.7 VangREIT N VNQ 3.08e 3.7 86.14 72.05 7292 82.78 28466 83.58 81.77 -.36 -.2sVangDivAp N VIG 1.82e 1.6 112.18 93.82 609 112.45 2612 112.61 110.59 +1.52 +10.2 V exUSRE Q VNQI 2.86e 5.0 65.20 55.62 218 57.56 1212 57.70 56.64 +.93 -4.9 VangAllWld N VSS 2.83e 2.5 127.14 109.90 81 113.89 602 114.34 112.05 +1.88 -4.5 VangTotW A VT 1.53e 2.0 78.12 69.99 78.12 +5.2 VangAllW N VEU 1.34e 2.5 58.90 50.21 3077 52.75 12927 52.87 51.30 +1.34 -3.6 VangEmg N VWO 1.10e 2.6 50.99 39.47 11776 41.80 57404 41.93 40.35 +1.06 -9.0 VangPacif N VPL 1.37e 1.9 77.96 67.42 258 71.16 1292 71.26 69.01 +1.99 -2.4 VangEur N VGK 1.71e 3.0 63.60 54.26 2549 57.38 12866 57.49 56.05 +1.43 -3.0 VangTEBd N VTEB .28e 51.95 50.36 627 50.53 4868 50.67 50.45 -.12 -2.2sVang500Gr N VOOG 1.62e 1.0 159.03 127.24 63 158.54 248 159.44 156.36 +.51 +15.8 Van500Val N VOOV 2.01e 1.8 116.72 102.00 17 114.33 110 114.71 112.46 +1.71 +4.0 VanSC600V N VIOV 1.66e 1.1 150.33 121.59 7 146.41 28 147.64 145.48 -.77 +10.6 VanSC600G N VIOG 1.13e .6 179.75 132.00 14 175.03 85 178.47 174.50 -3.12 +19.9 VangSC600 N VIOO 1.19e .7 165.03 129.18 34 161.21 142 163.07 160.47 -1.83 +15.7 VanMC400V N IVOV 1.50e 1.1 131.09 110.00 6 130.58 51 130.91 129.07 +.65 +7.2 VanMC400G N IVOG 1.16e .8 147.36 122.99 12 145.80 46 147.10 144.98 -1.42 +9.6sVanMC400 N IVOO 1.57e 1.1 138.61 118.70 41 137.80 116 138.74 136.85 -.52 +7.7tVanShTTr Q VGSH 1.20a 2.0 60.79 59.66 318 59.71 1268 59.72 59.66 +.02 -.9 VanSTCpB Q VCSH 2.08 2.7 80.19 77.84 1110 78.05 5254 78.13 78.01 -.05 -1.6 VanTotBd n Q VTC 3.05 3.8 88.99 80.51 4 80.96 17 81.29 80.80 -.26 -4.8sVangR3K Q VTHR 2.17e 1.6 135.23 114.65 1 135.15 25 135.39 133.54 +.98 +10.0 VanR2KGr Q VTWG .82e .5 160.14 125.58 14 156.71 52 159.00 155.94 -2.22 +15.7 VanR2KV Q VTWV 1.88e 1.6 119.55 101.33 6 117.85 17 118.58 116.92 +.16 +7.6 VangR2K Q VTWO 1.50e 1.1 139.27 114.42 33 137.00 172 138.04 135.97 -.73 +12.0sVanR1KGr Q VONG 1.65e 1.0 160.16 126.56 44 159.47 471 160.45 157.61 -.01 +15.5 VanIntTTr Q VGIT 1.41 2.3 64.99 61.81 101 62.03 752 62.22 61.94 -.14 -3.0 VanR1KV Q VONV 2.49e 2.2 114.79 101.46 51 113.31 322 113.51 111.49 +1.57 +4.4sVangR1K Q VONE 2.28e 1.7 134.98 114.35 15 134.77 95 135.26 132.91 +.88 +10.0 VanMtgBSc Q VMBS 1.44 2.8 52.95 50.79 340 50.92 2663 51.05 50.81 -.14 -2.9 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 90 87.62 659 88.16 86.80 -.40 -8.5 VanLTTrs Q VGLT 2.09 2.9 79.00 71.47 43 72.05 236 73.05 71.58 -.84 -7.6 VanIntCpB Q VCIT 2.97 3.6 88.28 82.81 1076 83.35 4869 83.64 83.27 -.23 -4.6 VangSTInfl Q VTIP 1.56e 3.2 49.65 48.52 471 48.83 1968 48.86 48.80 -.01 VangFTSE N VEA 1.10e 2.5 47.89 41.57 6238 43.82 32522 43.89 42.71 +1.11 -2.3 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 906 54.60 4936 54.67 54.53 -.02 +.4 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.20 615 54.72 4067 54.80 53.24 +1.40 -3.7sVangCnD N VCR 2.03e 1.1 181.76 141.83 97 180.83 311 182.50 178.45 +.16 +15.9 VangCnS N VDC 3.69e 2.6 151.29 126.78 113 143.65 1199 143.95 141.68 +1.26 -1.6 VangEngy N VDE 2.37e 2.3 109.79 87.83 185 104.69 924 105.04 102.50 +2.07 +5.8 VangFncl N VFH .90e 1.2 75.48 62.80 541 72.44 2176 72.97 70.64 +1.30 +3.4sVanHC Etf N VHT 1.96e 1.1 179.36 148.31 148 179.14 862 179.81 176.48 +1.32 +16.2sVangIndl N VIS 2.25e 1.5 151.28 131.35 153 150.64 477 151.35 148.84 +1.33 +5.8 VangInfT N VGT 1.61e .8 203.34 148.23 699 201.45 3169 202.97 198.83 -.90 +22.3 VangMat N VAW 2.12e 1.5 144.65 124.99 79 136.91 311 138.09 134.35 +2.65 +.2 VangUtil N VPU 3.41e 2.9 125.54 104.82 180 119.56 609 121.77 117.75 -1.70 +2.5 VangTel N VOX 3.14e 3.6 95.57 81.62 706 86.43 1164 87.29 85.29 +.34 -5.2sVantEng n Q VEAC 10.01 9.62 1 10.05 3 10.05 10.00 +.05 +3.4 VantEn un Q VEACU 10.68 9.97 0 10.60 0 10.60 10.60 -.08 +4.0 VarexImag Q VREX 43.76 27.31 704 29.95 2162 31.00 29.52 -.91 -25.4 VarianMed N VAR 86 130.29 98.34 805 112.48 3131 112.77 109.50 +.74 +1.2 Varonis Q VRNS 83.10 39.40 926 71.30 3394 78.85 69.00 -6.85 +46.9 VascuBio Q VBLT 9.05 1.55 48 1.60 304 1.65 1.55 -77.5tVaxart rs Q VXRT 11.88 2.37 50 3.19 239 3.19 2.37 +.38 -48.8 VectoIQ n Q VTIQ 9.65 9.51 4 9.57 68 9.60 9.51 -.03 -.1sVectoIQ un Q VTIQU 10.20 9.97 107 10.15 120 10.20 10.04 -.05 +1.5tVectorGp N VGR 1.60b 11.2 21 22.03 13.90 2906 14.29 10559 14.94 13.90 -.80 -33.0 Vectren N VVC 1.80 2.5 28 71.74 58.00 519 71.55 2056 71.62 71.25 +.30 +10.0 Vectrus N VEC 13 41.48 26.62 111 31.52 403 33.72 31.34 -.88 +2.2 VedantaLtd N VEDL 1.20e 9.3 21.99 11.58 1092 12.96 3335 13.18 12.66 -.33 -37.8 VeecoInst Q VECO 22.35 10.00 1356 10.65 2917 11.20 10.45 -.40 -28.3sVeevaSys N VEEV 107.77 52.17 1691 103.91 6701 107.77 101.89 -3.01 +88.0tVenatorM n N VNTR 26.90 9.82 1584 9.88 5720 10.44 9.64 -.39 -55.3 Ventas N VTR 3.16 5.6 16 69.50 46.55 3710 56.19 11186 58.63 56.10 -1.67 -6.4 VentasR 43 N VTRB 1.36 5.5 25.59 24.15 6 24.66 36 24.98 24.58 -.21 -2.0 VBradley Q VRA 33 17.38 6.99 720 15.40 2110 17.00 15.36 -1.32 +26.4 Veracyte Q VCYT 12.86 5.23 765 10.03 1701 11.22 9.90 -1.13 +53.6 Verastem Q VSTM 10.35 2.77 13141 8.65 22761 9.10 8.17 -.29 +181.8 Vereit N VER .55 7.4 8.71 6.52 8294 7.47 40500 7.66 7.32 -.14 -4.1 Vereit pf N VERpF 1.68 6.7 26.10 24.43 40 25.04 254 25.24 24.97 -.19 -2.1sVericel Q VCEL 14.80 3.30 1749 14.10 4847 14.80 12.85 +1.20 +158.7 VerintSys Q VRNT 81 52.45 37.10 1010 48.40 2338 48.65 46.05 +.35 +15.7sVerisign Q VRSN 42 164.19 102.84 3427 159.81 6451 164.19 158.80 -3.84 +39.6 Verisk Q VRSK 42 122.80 80.92 2690 120.03 5221 122.57 119.58 -1.60 +25.0 Veritex Q VBTX 22 33.08 25.26 955 29.64 1623 30.46 29.30 -.27 +7.4 Veritiv N VRTV 51.00 20.35 794 39.80 979 48.35 38.85 -8.65 +37.7 Veritone n Q VERI 74.92 10.00 220 10.70 699 10.85 10.10 +.29 -53.9 VerizonCm N VZ 2.41f 4.4 7 55.42 43.97 48313 54.42 107511 55.02 53.32 -.13 +2.8 VerizonC 54 N VZA 1.48 5.8 27.23 25.39 23 25.59 120 25.70 25.56 -.07 -3.0 VermilnE g N VET 2.03 40.59 30.17 150 32.66 777 33.13 31.25 +1.22 -10.1 Vermillion Q VRML 2.10 .47 230 .71 498 .71 .55 +.17 -63.2 VeronaPh n Q VRNA 25.55 10.44 5 12.50 46 14.50 12.00 +5.3 Verrica n Q VRCA 23.29 13.23 733 16.32 1176 17.63 15.46 -.10 -6.7tVersartis Q VSAR 22.10 1.35 408 1.40 2210 1.50 1.30 -.05 -36.4 Verso Cp N VRS 32.46 4.83 711 28.73 2353 31.18 28.61 -2.29 +63.5 Versum N VSM .24f .7 42.74 33.06 905 36.66 3049 37.05 35.25 +.12 -3.1sVertexEn Q VTNR 1.86 .69 513 1.76 4102 1.86 1.32 +.20 +85.3 VertxPh Q VRTX 186.44 136.50 1616 180.08 5382 182.00 174.23 +1.07 +20.2 Veru Inc Q VERU 3.00 .90 260 1.79 516 1.88 1.72 +.01 +57.0 ViaSat Q VSAT 80.26 59.16 619 62.87 2125 64.59 62.50 -1.04 -16.0 ViacomA Q VIA .80 2.3 7 40.64 28.20 154 34.40 293 35.40 33.21 +.85 -1.4 ViacomB Q VIAB .80 2.5 6 35.55 22.13 7235 32.37 20069 32.46 29.65 +2.52 +5.1 ViadCorp N VVI .40 .7 30 62.50 49.20 246 59.90 579 62.05 59.38 -1.55 +8.1 Viavi Q VIAV 33 11.55 8.34 3551 11.25 11330 11.48 11.04 -.01 +28.7 Vical rs Q VICL 3.70 1.02 41 1.44 313 1.45 1.33 +.05 -21.3 Vicor Q VICR 64.50 16.30 447 49.25 1433 54.20 49.10 -4.85 +135.6sVicDvAcc n Q VSDA 31.40 25.75 11 31.45 16 31.48 31.21 +.31 +10.5sVicMultiF n Q VSMV 30.32 25.32 4 30.29 11 30.32 29.97 +.18 +9.8sVict500VW Q CFA .44e .8 52.62 44.97 36 52.56 148 52.94 52.06 +.01 +7.7 VictDisEnV Q CSF .38e .8 50.77 41.20 4 49.29 26 50.09 49.07 -.50 +9.2sVict500EV Q CFO .47e .9 52.62 44.98 53 52.53 590 52.77 52.07 +.02 +7.7 VicEM Hi n Q CEY 28.35 23.10 9 24.04 29 24.15 23.65 +.30 -8.0 VictDevVol Q CIZ .01j 39.92 32.89 24 34.53 49 34.61 33.75 +.98 -1.7 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 105 48.35 582 48.60 47.98 -.09 +4.1 VictSCVol Q CSA .16e 51.78 42.58 4 50.46 9 50.96 50.36 -.35 +9.5 VictIntlVol Q CIL .15e 46.94 38.37 3 40.32 5 40.35 39.39 +1.19 -.8 VicEmMkt Q CEZ 31.99 26.16 1 27.34 8 27.36 26.56 +.70 -7.8 VictLCHiDv Q CDL .44e 47.44 42.65 12 47.08 40 47.19 46.74 -.09 +3.9 VictSCHiD N CSB .60e 48.80 40.70 3 48.06 17 48.57 47.67 -.56 +7.7 VictIntHiD Q CID .33e 38.00 32.77 0 33.96 5 34.02 33.52 +.68 -6.2tVictCap n Q VCTR 13.50 8.27 66 9.09 410 9.52 8.27 -.14 -21.6 ViewRay n Q VRAY 13.21 5.15 4588 9.74 10952 10.08 9.14 -.31 +5.2sVikingTh n Q VKTX 24.00 1.18 23358 18.20 97644 24.00 10.31 +7.62 +348.3 VillagB&T Q VBFC 55 35.00 27.15 1 35.00 2 35.00 33.80 +1.25 +14.2 VillSupMkt Q VLGEA 1.00 3.5 16 31.49 21.95 27 28.50 77 29.45 28.50 -.15 +24.3 VinaConc N VCO .66e 1.6 47.99 31.95 42.02 +13.6 VinceHlg rs N VNCE 5 24.19 3.20 69 14.51 447 16.53 14.45 -1.62 +134.4sViperEnPt Q VNOM 2.40e 5.8 47 42.49 17.18 695 41.72 2877 42.49 38.69 +3.05 +78.8 Vipshop N VIPS 6 19.14 5.74 11418 6.55 50542 6.96 5.88 +.34 -44.1 VirTra n Q VTSI 7.36 4.14 13 5.30 98 5.63 5.24 -.10 -15.9tVirco Q VIRC .06 1.4 6.05 3.70 33 4.15 176 4.20 3.70 +.15 -17.8 VirnetX A VHC 8.75 2.10 1064 4.25 2427 4.45 3.95 +14.9 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 900 21.95 3749 22.65 21.30 +.10 +19.9 VirDynCr n N BLHY 25.65 24.24 21 24.45 84 24.77 24.26 -.06 -1.4 ZweigTR N ZTR .97 8.7 14.18 10.74 73 11.16 684 11.31 11.00 -.13 -16.7tVirtGblMSc N VGI 1.87 14.2 19.46 13.01 74 13.14 270 13.14 13.01 +.05 -24.9 VirtusInv Q VRTS 2.20f 1.8 15 138.03 106.55 65 121.70 176 124.90 117.20 +.25 +5.8 VirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 102.25 32 103.99 101.26 -2.54 +1.3sVirtusa Q VRTU 58.60 34.79 385 53.42 798 58.60 53.32 -4.88 +21.2sVisa s N V .84 .6 50 149.49 102.75 15567 150.05 44472 150.26 145.83 +2.21 +31.6 VishayInt N VSH .34 1.6 26.50 17.15 1609 21.50 6553 21.70 20.78 -.05 +3.6 VishayPrc N VPG 27 45.00 20.50 167 37.30 392 39.75 37.20 -2.65 +48.3tVistaGold A VGZ .87 .45 199 .47 741 .51 .45 -.02 -32.6 VistaOutd n N VSTO 23.71 12.36 514 17.83 1949 17.89 17.03 +.29 +22.4 VistaGn n Q VTGN 2.65 .69 167 1.35 671 1.39 1.30 -.01 +21.3 Visteon s Q VC 20 140.64 100.62 1029 102.43 3340 108.42 100.63 -1.35 -18.1 VistraEn n N VST 24.81 17.10 9448 23.84 26043 23.98 22.96 +.49 +30.1tVitalThera Q VTL 9.75 .25 10020 .31 106394 .47 .25 -.04 -94.9 VitaminSh N VSI 12 13.95 2.95 2199 11.20 5094 12.65 11.05 -1.35 +154.5 ViveveMd n Q VIVE 6.00 1.60 202 3.00 880 3.32 2.80 -.33 -39.6 VivintSolar N VSLR 14 6.15 2.70 607 5.05 1322 5.15 4.90 +.10 +24.7 Vivopwr n Q VVPR 6.69 1.02 13 1.48 76 1.62 1.46 -.05 -49.0 Vivus rs Q VVUS 2 10.20 3.33 109 5.15 683 5.80 4.45 -.48 +2.4 VMware N VMW 41 165.00 107.12 1663 152.09 7720 162.47 148.60 -10.56 +21.4sVoceraCm N VCRA 35.44 22.43 215 35.35 990 35.44 33.26 +1.72 +17.0 Vodafone Q VOD 1.82e 8.0 32.75 21.13 6748 22.81 27188 22.85 22.22 +.58 -28.5 VolarisAv N VLRS 12.33 4.87 760 7.98 2108 8.20 7.77 -.09 -.5 VolitionRX A VNRX 4.00 1.44 38 2.34 165 2.40 2.20 +.12 -20.4 VoltInfoSci A VISI 4.90 2.16 32 3.60 169 3.60 3.25 +.25 -5.3 Vonage N VG 14.73 7.79 3435 13.59 10497 14.25 13.10 -.64 +33.6 Vornado N VNO 2.52 3.4 27 80.30 64.14 1794 75.05 5222 75.32 73.43 +.03 -4.0 Vorndo pfK N VNOpK 1.43 5.8 25.93 23.64 4 24.67 39 25.05 24.39 -.40 -2.3 Vorndo pfL N VNOpL 1.35 5.6 25.65 22.37 11 24.06 307 24.43 23.99 -.32 -3.3 Vornad pfM N VNOpM 1.31 5.8 25.45 21.57 19 22.65 190 23.12 22.30 -.45 -9.8 Voxeljet N VJET 6.37 3.07 20 4.02 115 4.20 3.99 -.03 -12.0 VoyaAsPcD N IAE 1.02 10.6 11.38 9.14 48 9.58 137 9.58 9.27 +.25 -8.6 VoyaEmHi N IHD .92 11.5 9.86 7.48 53 7.99 454 8.00 7.62 +.32 -10.2 VoyaFincl N VOYA .04 .1 18 55.27 37.93 2430 50.50 8740 51.07 48.41 +1.11 +2.1 VoyaGlAdv N IGA 1.12 9.7 11.85 10.54 39 11.57 164 11.57 11.34 +.10 +1.2 VoyaGlbDv N IGD .91 12.3 8.16 7.00 254 7.41 1273 7.41 7.21 +.19 -4.4 VoyaInfra N IDE 1.46 9.3 17.66 14.25 42 15.71 168 15.90 15.38 +.29 -6.8 VoyaIntHD N IID .83 12.8 7.90 6.34 19 6.46 122 6.50 6.38 +.06 -14.3 VoyaPrRTr N PPR .29 5.8 5.25 4.93 347 4.98 2298 4.99 4.96 +.01 -1.8 VoyaNatRs N IRR .81 12.4 7.00 5.75 73 6.50 386 6.50 6.23 +.25 +3.8 VoyagerT n Q VYGR 31.91 11.54 409 18.21 1291 19.54 17.69 -1.33 +9.7 vTvThera n Q VTVT 8.40 .65 69 .84 1210 .86 .68 +.03 -86.0 VulcanM N VMC 1.12 1.0 25 141.20 106.10 2365 115.55 7228 117.57 110.71 +4.35 -10.0 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 19 www.sunnewspapers.net The Sun/Saturday, September 22, 2018

PAGE 73

A -ACNB Cp ACNB 38.35 -1.50 ARCAbio rs ABIO .51 -.01 ASV Hld n ASV 5.25 -.31 AbeonaTh ABEO 12.63 -1.38 Abraxas AXAS 2.40 +.05 Acasti g rs ACST .59 +.02 AccelrDiag AXDX 22.55 +.40 AcerTh rs ACER 30.94 +.06 AdamisPh ADMP 3.10 +.05 AdestoTc n IOTS 6.40 +.10 AdmaBio ADMA 6.15 -.42 Adomani n ADOM .63 -.06 AMD AMD 31.02 -.16 AehrTest h AEHR 2.52 +.02 AEtern g rs AEZS 1.73 -.01 Aethlon rs AEMD 1.18 -.01 Agenus AGEN 2.00 -.10 AgroFresh AGFS 6.68 -.07 Airgain n AIRG 13.12 -.45 AkariTh rs AKTX 2.11 +.02 AkersBios AKER .25 Akoustis n AKTS 8.30 -.05 Albireo ALBO 31.44 -1.26 AldeyraTh ALDX 9.10 +.60 All MMA n AMMA .26 -.02 Alliqua rs ALQA 2.30 -.10 AltaMesa n AMR 4.44 -.11 Amedica rs AMDA .23 -.01 AmeriHld n AMRH 1.35 -.12 AmElTech AETI .81 -.04 AmesNatl ATLO 27.40 +.30 Anavex rs AVXL 2.49 -.08 AntaresP ATRS 3.26 -.11 ApollEnd rs APEN 6.89 -.26 ApolMed n AMEH 16.61 -.60 ApplRecy h ARCI 1.10 -.02 ApldDNA APDN 1.42 +.03 ApricusB rs APRI .29 -.01 AptoseB g APTO 2.60 +.01 AquaMetal h AQMS 2.69 +.10 AquaB Tc n AQB 2.95 +.26 Arcimoto n FUV 3.92 -.46 AspenGp n ASPU 7.17 +.38 AssembBio ASMB 36.10 -.69 Astrotch rs ASTC 5.59 +2.33 AsureSftw h ASUR 12.78 -.35 Athersys ATHX 1.94 +.08 AttisInd hn ATIS .27 +.00 Attunity ATTU 18.70 -.09 AutoWeb AUTO 3.33 +.06 AveThera n ATXI 3.42 +.01 AVEO Ph h AVEO 2.86 -.03 AvidBios rs CDMO 6.88 +.17 AxoGen AXGN 35.85 -.15 AzurRx n AZRX 2.65 +.16B -BankMarin BMRC 85.95 -1.75 BioDlvry lf BDSI 2.85 +.15 BioLifeSol BLFS 17.35 -.29 BioLneRx h BLRX .98 -.10 Bioblast rs ORPN 1.25 -.05 BisnCap n BCAC 10.25 BisnCap rt BCACR .58 +.14 BlRidgAc rt BRACR .37 -.00 Boxlight n BOXL 3.05 -.39 Brainstorm BCLI 3.93 -.05 Bridglne rs BLIN .99 -.01 BrdwyFn h BYFC 1.44 -.08C -CAS Med CASM 1.98 +.01 CASI Phr h CASI 5.70 +.01 CHF Sol rs CHFS 1.20 CTI BioP rs CTIC 1.99 -.02 CUI Glbl CUI 2.35 CVD Eqp CVV 6.11 +.01 Caladriu rs CLBS 5.95 -.55 CambLrn ABCD 12.05 -.12 CancrGen h CGIX 1.26 +.13 Capricor CAPR 1.08 -.04 CpstnTur rs CPST .95 -.08 CaroFin s CARO 39.73 +.17 CarverBc lf CARV 4.84 +.38 CatalstB rs CBIO 10.17 -.23 CatalystPh CPRX 3.15 +.01 Catasys n CATS 11.75 -1.29 Celcuity n CELC 29.79 -.98 Celsion rs CLSN 2.79 +.09 CelsiusH n CELH 4.16 -.19 Cemtrex rs CETX 1.51 +.07 CntRsDvA CDEV 20.83 +.35 CntlVyCm CVCY 21.63 -.07 CentCas CNTY 7.56 -.03 Cerecor n CERC 4.30 -.42 CescaTh h KOOL .39 -.01 ChampO hrs CSBR 13.23 +.02 Chantic rs BURG 2.38 +.03 CharlsCol h CTHR .97 +.06 ChckPnt n CKPT 4.72 +.33 Chembio CEMI 9.50 +.30 ChiCmCr h GLG .70 +.02 ChiCustR n CCRC 10.40 +.59 ChinaJJ h CJJD 1.55 -.05 ChinLend h CLDC .85 +.03 ChiRecy rs CREG 1.17 +.00 ChinaNt rs CNET 1.82 -.05 ChromaDx n CDXC 3.79 -.14 CitiusPh n CTXR 1.77 +.18 Citiz&Nthn CZNC 26.75 +.17 CivistaBcsh CIVB 25.08 +1.07 ClearOne CLRO 2.15 ClearSign CLIR 1.70 -.05 CodaOct n CODA 5.97 -.55 CoffeeH JVA 4.68 +.05 CohBar n CWBR 4.35 -.35 CmtyBkTr ESXB 9.05 +.05 CmtyFinCp TCFC 32.83 -.56 CmstkH rs CHCI 2.63 -.04 ContraFect CFRX 1.62 -.01 Corcept CORT 14.35 -.33 CrownCfts CRWS 5.95 +.05 CryoPort rs CYRX 12.39 CueBioph n CUE 9.19 Cyclacel rs CYCC 1.36 -.02 CymaBay CBAY 11.39 -.68 Cyren Ltd CYRN 3.10 +.05 CytRx rs CYTR 1.08 +.02 Cytosorbnt CTSO 13.45 +.25D -DLH Hldgs DLHC 5.62 -.38 DareBio rs DARE 1.00 -.01 DarioHlth DRIO .95 -.03 DasanZ rs DZSI 11.91 +.36 Daseke n DSKE 8.50 -.17 Data IO DAIO 5.22 -.03 Datawatch DWCH 11.45 -.40 DelTaco TACO 11.27 -.78 DelmarPh n DMPI .80 +.03 Dennys DENN 14.25 +.23 Determine DTRM .76 +.03 DifferBr rs DFBG 4.29 +.39 DiffusP hn DFFN .42 -.01 DigitalAlly DGLY 4.30 +.35 DigitlTurb APPS 1.25 -.01 DivrsRst h SAUC 1.45 +.08 DrprOk rt DOTAR .45 DryShips s DRYS 5.42 +.21 Dynatronic DYNT 2.85 -.30 DynavaxT DVAX 12.00 -.20E -ENDRA n NDRA 3.31 +.06 EagleBncp EGBN 53.30 EastsDist n EAST 8.39 +.54 Eco-Stim h ESES .39 -.01 eGain EGAN 7.40 -.35 EksoBio n EKSO 2.27 +.19 Energous WATT 10.43 -.60 EsqFnHld n ESQ 24.71 -.79 Euroseas rs ESEA 1.45 -.04 EvofemBio EVFM 3.75 -.12 EvokePhm EVOK 3.18 +.02 ExactSci h EXAS 76.28 +1.29 ExelaTch n XELA 6.96 -.32 EyegatePh EYEG .35 -.01F -FS Bncp FSBW 54.53 +.26 FalcMinrl FLMN 11.25 FarmMer s FMAO 42.95 +1.25 FarmersNB FMNB 15.40 +.10 FedlStAc n FSAC 10.13 +.01 FenncPhr n FENC 8.14 -.03 FinjanH FNJN 4.42 -.11 First LI s FLIC 22.55 +.85 FiveStar FVE .89 +.11 FlexSh n FPAY 1.71 -.17 Fonar FONR 24.65 -.10 ForshtAut n FRSX 3.16 +.18 FortressBio FBIO 1.58 -.02 Forward h FORD 1.61 +.06 FulingGbl n FORK 3.50 +.06 FullHseR FLL 3.10 +.04G -GSV Cap GSVC 6.87 +.05 GTY TchHl GTYH 10.15 +.01 GTx Inc rs GTXI 1.80 -21.49 GalectinTh GALT 6.53 -.40 GalmedPh GLMD 12.80 -.03 GeneticT rs GENE 1.09 -.02 GeniusBr n GNUS 2.10 -.09 Gevo rs GEVO 4.40 +.09 GblEagEnt ENT 2.26 +.08 GlobusM rs GLBS .41 +.02 GoodTimes GTIM 5.05 +.10 GorsHl A n GSHT 10.48 GreenBrick GRBK 9.85 +.05 GrpoFin GGAL 29.76 +1.65H -HF Foods n HFFG 14.67 +.07 HTG Mol h HTGM 4.37 -.22 HalladorE HNRG 5.98 +.11 HernTher h HRTX 31.40 -1.70 HerzfldCrb CUBA 6.60 +.07 HeskaCorp HSKA 111.03 +1.02 HghwyH HIHO 4.25 +.05 Histogenics HSGX .60 +.01 HometBk n HMTA 13.89 -1.91 HostessBr n TWNK 11.68 -.14 HowardBcp HBMD 18.00 -1.20 HudsonTc HDSN 1.34 +.03 HuttigBld HBP 5.01 -.25I -ICAD ICAD 2.99 +.14 IFresh n IFMK 2.97 -.09 iPicEnt n IPIC 6.57 +.47 Itus Cp hrs ITUS 4.89 +.22 IdealPower IPWR .69 -.01 Identive lf INVE 5.71 -.53 ImageSens ISNS 5.65 -.40 ImmuCell ICCC 8.99 +.74 ImprimisP IMMY 2.78 -.02 IndusAcq n INDU 10.18 -.02 IndusAc un INDUU 11.13 +.03 InfrEnAlt IEA 10.50 +.01 Insignia s ISIG 1.74 -.05 IntecPhm n NTEC 4.30 -.15 IntMonEx n IMXI 11.17 -.16 IntrpDia rs IDXG 1.53 -.12 iRadimed IRMD 33.45 +1.90 Iteris ITI 5.32 +.09 IzeaWrldwd IZEA 1.69 +.01J -Jason Inds JASN 3.14 +.04 JointCorp JYNT 8.79 +.11K -KBL Mrg rt KBLMR .44 +.02 KBS Fash rs KBSF 4.09 -.26 KayAnAc n KAAC 10.15 +.05 KeryxBio KERX 3.15 +.01 KindredBio KIN 13.15 +.20 KingldJw KGJI 1.03 +.02 Kingstone KINS 19.35 +.50 KitovPh n KTOV 1.72 -.03 KrystlBio n KRYS 16.88 -.12L -LCNB Corp LCNB 19.00 +.15 LM FdgA n LMFA .50 +.03 LRAD h LRAD 3.04 -.01 LaJollaPh LJPC 21.44 -.57 Landcad n LCA 10.25 LandsEnd LE 18.00 +.45 Lantronix LTRX 4.13 -.15 LeisAcq un LACQU 10.20 +.05 Lifevant rs LFVN 11.93 +.35 LightPath LPTH 2.06 +.01 Lightbrdg rs LTBR .97 -.03 Limbach n LMB 10.77 -.86 LindbladEx LIND 14.89 +.09 Lipocine LPCN 1.54 +.02 LunaInn h LUNA 3.30 -.10 Vuzix Q VUZI 11.40 4.10 895 6.30 1887 7.13 5.75 +.45 +.8W -: W&T Off N WTI .40 5.2 13 9.12 2.43 6974 7.72 17497 7.97 6.87 +.85 +133.2 WBI TacGr N WBIA .03e .1 26.51 23.38 7 24.93 31 25.28 24.89 -.54 -.8 WBI TactV N WBIB .08e .3 27.48 23.69 4 24.31 30 24.39 24.09 -.14 -7.8 WBI TacYd N WBIC .28e 1.2 24.17 21.11 11 23.24 55 23.39 23.10 -.21 +3.9 WBI TacSel N WBID .05e .2 25.62 22.53 3 24.69 23 24.91 24.57 -.35 +.7sWBI LCTG N WBIE .19e .7 28.32 23.65 5 28.42 28 28.44 27.75 +.40 +9.1sWBI LCTV N WBIF .22e .7 31.01 26.50 3 31.00 25 31.10 30.62 +.10 +7.2 WBI LCTY N WBIG .31e 1.1 28.00 23.46 5 27.41 57 27.46 27.12 +.09 +6.0 WBI LCTS N WBIL .04e .1 29.15 24.98 8 28.49 28 28.51 28.19 +.15 +3.8 WBI PwFact N WBIY 28.05 23.88 38 27.73 141 27.81 27.24 +.10 +4.2 WBITacRot N WBIR 26.78 24.53 4 25.29 25 25.36 25.17 -.04 -.6 WBI TacInc N WBII .26e 1.1 25.61 23.77 9 23.94 66 24.05 23.90 -.10 -5.7 WBI THiInc N WBIH .45e 1.9 25.43 23.68 32 24.09 204 24.12 23.82 -.03 -3.4 WCF Bcp n Q WCFB .20 2.1 10.31 8.75 2 9.35 19 9.36 8.92 +.43 -1.8 WD 40 Q WDFC 2.16 1.3 42 184.25 106.55 123 172.20 361 176.65 170.01 -4.15 +45.9 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 3367 67.24 10657 68.90 66.00 -1.56 +1.2 WEX Inc N WEX 37 203.50 109.47 845 194.37 2095 199.58 192.11 -2.75 +37.6 WMIH Q WMIH 1.67 .60 18159 1.33 39252 1.50 1.29 -.17 +56.7 WNS Hldg N WNS 26 54.38 35.64 222 50.58 890 51.60 49.89 -.96 +26.0 WP Carey N WPC 4.10f 6.2 18 72.41 59.23 607 65.77 2071 66.24 64.69 +.38 -4.5 WPP plc N WPP 3.91e 5.2 103.53 73.05 117 75.11 579 75.78 74.09 +2.06 -17.1 WPX Engy N WPX 19.78 9.90 5879 18.44 24701 18.85 17.74 +.58 +31.1 WSFS s Q WSFS .44 .9 15 57.70 43.70 459 47.65 1124 49.00 47.30 -1.10 -.4 WSI Inds Q WSCI .16 2.3 77 6.95 2.90 58 6.95 103 6.95 6.90 +.05 +15.8 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 0 16.01 1 16.10 16.01 -.09 +3.4 Wabash N WNC .30 1.5 14 26.54 17.47 1083 19.40 2693 19.43 18.62 +.62 -10.6 WABCO N WBC 16 162.20 110.50 560 120.35 3138 122.39 113.61 +4.78 -16.1 Wabtec N WAB .48 .5 32 115.40 69.75 1089 104.93 7439 106.55 99.32 +6.72 +28.9 WaddellR N WDR 1.00 4.7 14 23.82 17.53 1639 21.18 4965 21.58 20.33 +.46 -5.2 WageWrks N WAGE 23 65.80 38.40 723 40.15 2856 42.70 39.90 -.90 -35.2 WalMart N WMT 2.08f 2.2 23 109.98 77.50 9415 95.90 35914 96.29 94.15 +1.31 -2.9 WalgBoots Q WBA 1.76f 2.4 15 83.62 59.07 8810 73.00 29438 73.20 70.07 +2.72 +.5 WalkerDun N WD 8 61.44 42.66 273 54.13 1070 55.76 53.51 +.60 +14.0 WarrMet n N HCC .20 31.65 11.22 1382 25.97 4354 26.70 25.71 -.51 +31.7 WashFed Q WAFD .72f 2.2 15 37.70 31.11 1352 33.30 2639 33.60 32.65 -.10 -2.8 WashPrGp N WPG 1.00 13.5 20 8.87 5.40 3686 7.40 11703 7.52 7.03 +.02 +3.9 WashPr pfH N WPGpH 1.88 8.1 25.50 20.05 18 23.23 76 23.51 22.75 +.01 -5.6 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 5 21.15 76 21.30 20.81 -.11 -14.6 WREIT N WRE 1.20 3.9 30 33.75 24.92 484 30.92 1673 30.97 30.02 +.16 -.6 WshTrst Q WASH 1.72 3.0 18 63.25 51.25 107 57.55 247 58.30 56.45 -.55 +8.1 WasteCon s N WCN .56 43 81.36 65.06 843 80.32 3032 80.77 78.73 +1.21 +13.2sWsteMInc N WM 1.85 2.0 20 92.85 75.86 2201 91.42 7467 92.85 91.06 -.61 +5.9 Waters N WAT 30 220.20 177.58 774 196.76 2860 198.81 193.79 +.59 +1.8 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 105 17.05 341 17.20 16.90 +.15 Watsco N WSO 5.80 3.3 33 192.94 153.36 368 175.94 1349 183.94 174.22 -7.41 +3.5 WatscoB N WSO/B 5.00f 2.8 37 192.75 157.05 181.00 0 181.00 181.00 +.74 +7.1 WattsWtr N WTS .84 1.0 27 93.35 64.55 270 81.45 706 82.90 80.95 +.10 +7.2 WaveLfSc n Q WVE 55.95 21.00 139 52.30 388 53.15 48.55 -.25 +49.0 Wayfair N W 151.20 55.33 2261 133.98 8132 147.80 130.72 -15.94 +66.9 WaysideT Q WSTG .68 5.6 6 17.25 11.19 11 12.20 50 12.20 11.50 +.55 -26.9 WeathfIntl N WFT 4.72 2.07 25523 2.63 76406 2.64 2.37 +.15 -36.9 Web.com Q WEB 11 28.35 15.75 894 27.90 3045 27.95 27.85 +28.0 WebsterFn N WBS 1.32 2.1 20 69.63 48.04 818 61.62 2859 62.87 61.19 -.89 +9.7 WeiboCorp Q WB 142.12 66.68 1726 77.69 9264 79.20 71.03 +4.83 -24.9 WtWatch N WTW 48 105.73 40.93 1608 69.76 13337 74.23 68.10 -3.62 +57.5 WeinRlt N WRI 1.58 5.3 10 33.83 25.67 2502 29.84 5528 30.02 29.12 +.34 -9.2 WeisMk N WMK 1.20 2.7 22 57.82 31.26 192 45.08 424 45.40 43.45 +1.17 +8.9 Welbilt N WBT 23.85 18.34 1386 22.02 4698 22.41 21.42 +.51 -6.3 Wellcare N WCG 36 315.65 162.25 1994 304.30 5773 307.71 297.86 +2.89 +51.3 WelleslyBc Q WEBK .22 .6 23 34.50 26.00 0 34.50 2 34.50 34.00 +.50 +16.2 WellsF pfL N WFCpL 75.00 5.9 1358.99 1253.00 8 1274.98 474 1288.88 1264.60 -10.04 -2.7 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 29 24.41 203 24.49 24.35 -.07 -2.7 WellsF pfO N WFCpO 1.28 5.3 25.36 23.40 29 24.32 195 24.50 24.27 -.16 -3.2 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 29 24.59 174 24.72 24.48 -.06 -2.4 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 94 25.60 610 25.74 25.53 -.13 -5.2 WellsF pfR N WFCpR 1.66 6.0 29.34 26.87 45 27.46 253 27.66 27.46 -.04 -4.1 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 28 25.61 266 25.77 25.56 -.12 -3.2 WellsFargo N WFC 1.72f 3.1 13 66.31 50.26 35772 54.99 118445 55.81 53.94 +.26 -9.4 WellsF pfY N WFCpY 26.50 24.33 40 24.94 522 25.24 24.87 -.26 -3.9 WellsF pfX N WFCpX 26.16 24.15 65 24.88 579 25.05 24.78 -.17 -2.6 WellsF pfW N WFCpW 26.65 24.32 59 25.10 567 25.28 25.00 -.14 -3.4 WellsF pfV N WFCpV 26.82 25.00 36 25.71 324 25.78 25.63 +.02 -4.1tEvgGlbDiv N EOD .54m 10.0 6.34 5.40 218 5.40 657 5.46 5.38 -.01 -8.9 WFAdvInco A EAD .82 10.2 8.77 7.80 116 8.00 670 8.07 8.00 -.06 -4.8 WFAdMSec A ERC 1.16 9.4 13.49 12.24 65 12.31 523 12.39 12.29 -.05 -5.7 WFREI pf N WFEpA 1.59 6.2 27.35 25.20 8 25.85 58 25.94 25.65 +.10 -2.4 WFAdUtlHi A ERH .90 7.2 13.50 9.51 9 12.50 85 12.71 12.31 -.19 -5.3 Welltower N WELL 1.68e 2.6 15 74.71 49.58 3687 65.50 13111 66.99 64.78 -.91 +2.7 Welltwr pfI N HCNpI 3.25 5.3 67.00 54.50 12 61.60 135 62.48 61.51 -.80 +2.9 Wendys Co Q WEN .34 2.0 19 18.68 13.57 4699 17.17 18146 17.93 17.12 -.40 +4.6 WernerEnt Q WERN .36 1.0 22 43.95 33.20 1569 35.60 4550 40.80 35.50 -2.10 -7.9 Wesbanc Q WSBC 1.16 2.5 19 51.12 37.56 449 46.13 1013 46.97 45.51 -.68 +13.5 WescoAir N WAIR 16 14.23 6.05 1099 11.35 2978 11.55 10.58 +.70 +53.4 Wesco Intl N WCC 18 69.35 54.30 294 62.20 1401 63.20 59.65 +1.65 -8.7 WestBcp Q WTBA .80 3.3 15 28.00 21.55 68 24.25 124 24.35 23.33 +.65 -3.6sWestPhrm N WST .56 .5 52 122.00 82.74 501 121.59 2044 122.00 118.06 +1.01 +23.2 WAmBcp Q WABC 1.60 2.6 30 64.76 53.15 310 62.08 669 62.99 53.65 -.53 +4.2 WestellT rs Q WSTL 30 4.60 2.50 15 2.66 101 2.81 2.60 +.03 -29.1 WstnAlliB N WAL 17 64.06 47.48 974 59.37 4331 60.01 56.78 +1.19 +4.9 WstnAll56 N WALA 1.56 6.2 26.70 25.15 9 25.28 38 25.32 25.17 +.07 -3.6 WstACpLn N TLI .87 8.7 10.95 9.93 30 10.00 173 10.10 9.95 -.04 -4.9 WAstEMkt N EMD .84 6.2 16.16 13.10 147 13.51 715 13.53 13.30 +.24 -13.1tWsADefOp N GDO 1.36 8.4 18.58 16.20 42 16.17 189 16.40 16.17 -.10 -10.2 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 104 9.10 490 9.14 9.05 +.04 -11.0 WstAstHI2 N HIX .80 13.9 7.28 5.97 217 6.34 1189 6.37 6.31 +.04 -9.0 WAHiInOp N HIO .43 8.9 5.19 4.73 143 4.78 986 4.85 4.78 +.02 -5.7 WAstHYOp N HYI 1.32 9.2 15.73 14.22 23 14.42 305 14.47 14.35 +.07 -4.6 WstnAsst N PAI .69 5.1 17.37 13.32 18 13.57 114 13.77 13.52 -.04 -14.3tWstnAsInt N SBI .48 5.7 9.92 8.35 103 8.37 469 8.54 8.31 -.08 -10.1 WAstDefOp N IGI 1.20 5.9 23.67 19.56 13 20.28 90 20.29 19.72 +.49 -11.3tWAMgdMu N MMU .78 6.4 14.60 12.15 82 12.15 584 12.43 12.14 -.25 -13.7 WstAstMtg N WMC 1.24e 11.6 11 11.38 8.54 5310 10.73 6259 11.38 10.56 -.39 +7.8 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 37 22.59 200 22.95 22.51 -.07 -8.4 WA MunDef N MTT 1.01a 4.9 23.14 20.45 17 20.75 85 21.28 20.65 +.13 -.7 WstAMunHi N MHF .34 4.7 8.05 7.08 63 7.10 205 7.25 7.10 -.08 -4.1tWAMunPrt N MNP .87 6.3 16.02 13.79 36 13.75 156 13.96 13.75 -.15 -9.7 WAstBdF N WEA 1.08 8.6 14.24 12.50 23 12.57 122 12.61 12.53 +.09 -9.0 WstAVari N GFY .93 5.7 17.79 16.21 11 16.33 18 16.39 16.30 +.03 -6.0 WAstInfSc N WIA .38 3.4 12.10 11.20 40 11.28 195 11.40 11.28 -.09 -4.3tWAstInfOpp N WIW .40 3.7 11.75 10.92 89 10.84 322 10.99 10.84 -.12 -5.1 WstC&G gs A WRN 1.33 .62 142 .69 380 .71 .65 +.02 -31.7 WDigital Q WDC 2.00 3.3 7 106.96 53.61 9896 60.72 28874 61.09 56.70 +3.76 -23.7 WstnGasEq N WGP 2.19f 6.8 20 42.92 31.63 350 32.22 960 33.99 32.04 -1.30 -13.3 WstnGasPt N WES 3.80f 8.3 37 54.40 40.44 836 45.84 7640 48.47 44.70 -2.25 -4.7 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 105 10.80 202 10.90 10.60 +.10 -.9 WstnUnion N WU .76 4.0 10 22.21 18.38 10017 19.03 28684 19.07 18.47 +.30 +.1 WestlkChm N WLK 1.59f 1.8 9 124.30 79.65 716 85.95 4859 87.48 81.94 -.98 -19.3 WestlkCLP N WLKP 1.63f 6.5 17 27.75 21.10 20 25.15 81 25.25 24.86 +.15 +.8 WestmRs s N WMLP .46m 23.3 5.58 .98 12 1.98 105 2.03 1.85 +.11 -29.0 WestpacBk N WBK 1.52e 7.4 26.38 19.45 240 20.47 1675 20.56 19.91 +.59 -16.0 WstptFuel g Q WPRT 4.33 2.10 415 3.26 2888 3.46 3.09 -.01 -13.3 WestRck N WRK 1.72 3.1 17 71.55 52.78 2391 56.33 7635 57.23 55.45 +.51 -10.9 WestwtrRs Q WWR 1.50 .16 1246 .19 4797 .20 .17 +.01 -82.7tWestwdH N WHG 2.72 5.3 11 71.00 51.25 54 51.66 276 53.49 51.25 -1.23 -22.0 WeycoGp Q WEYS .92 2.6 22 39.93 27.00 50 35.31 103 36.46 33.77 -1.13 +18.8 Weyerhsr N WY 1.36 4.1 29 38.39 32.93 9866 33.01 24967 34.25 32.95 -1.05 -6.4 WheatPr g N WPM .28e 21 22.87 15.18 2946 16.92 17241 17.20 15.95 +.97 -23.5 Wheelr pfB Q WHLRP 2.25 11.7 23.12 12.58 7 19.20 34 19.50 18.74 +.02 -12.3 Wheelr pfD Q WHLRD 2.19 10.4 23.39 14.66 9 21.15 21 21.69 20.04 -.29 +5.2 Wheeler rs Q WHLR 1.36 32.2 12.30 3.25 54 4.22 255 4.40 3.91 -.20 -57.7tWhrlpl N WHR 4.60 3.7 190.73 121.12 2026 123.75 6236 125.29 121.12 +.54 -26.6 WhtMtIns N WTM 1.00 .1 76 980.89 786.23 35 948.09 129 980.61 946.20 -30.92 +11.4 WhiteWB wi N WWAV/B/WI WhiteHFin Q WHF 1.42 10.2 9 15.80 10.92 13 13.89 160 14.13 13.72 -.21 +3.5 WhitestnR N WSR 1.14 8.3 34 15.15 10.06 489 13.67 1324 13.74 13.25 +.20 -5.1 WhitngPet rs N WLL 56.47 18.56 2040 48.44 9387 49.85 46.83 +.63 +82.9 WidOpW n N WOW 15.73 6.03 494 11.47 1374 11.88 11.19 +.29 +8.5 WidePoint A WYY .73 .40 81 .45 503 .49 .44 -.03 -30.8 WildhRs n N WRD 99 29.67 11.31 3897 21.70 8323 22.07 19.95 +1.20 +17.9 WileyJA N JW/A 1.20 2.0 16 71.75 51.90 917 59.10 1935 59.40 54.95 +2.85 -10.1 WileyJB N JW/B 1.20 2.0 16 71.40 52.74 0 59.10 2 59.10 55.33 +3.10 -10.0tWilhelmina Q WHLM 26 7.54 4.90 9 6.00 51 6.00 4.90 +1.03 -7.3 WillScot Q WSC 17.70 9.45 309 17.15 1533 17.25 16.50 -.05 +35.0 WillmValV Q WVVI 23 8.86 7.81 4 7.98 26 8.09 7.88 -.07 -3.3 WillVV pfA Q WVVIP .22e 4.6 6.00 4.17 0 4.80 2 4.81 4.80 -.15 -7.9 Willdan Q WLDN 24 33.75 19.25 81 29.94 205 32.00 29.86 -1.51 +25.1tWLyonHm N WLH 9 32.95 16.84 2088 17.59 6447 19.72 16.61 -1.01 -39.5 WmsCos N WMB 1.36 4.9 11 33.67 24.00 24649 27.88 70637 28.58 27.78 -.21 -8.6 WmsSon N WSM 1.72 2.6 21 73.99 44.01 2205 66.02 8298 68.53 65.81 -1.87 +27.7 WillisLFn Q WLFC 13 36.70 22.51 21 35.00 64 35.00 34.00 +.67 +40.2 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 985 148.48 3086 149.46 145.19 +1.53 -1.5 Windstm rs Q WIN 13.65 3.03 1511 4.93 5294 5.25 4.72 +.08 -46.7 Wingstop n Q WING .32f .5 87 70.74 31.53 351 66.35 1845 67.62 65.01 -.01 +70.2sWinmark Q WINA .60 .4 27 176.45 121.55 12 163.80 27 176.45 162.68 -6.40 +26.6 Winnbgo N WGO .40 1.1 11 58.65 34.30 1025 36.45 4089 37.90 34.65 -.85 -34.4 WinsFin Q WINS 390.88 33.38 1 56.00 7 74.24 54.35 -5.47 -68.9 Wintrust Q WTFC .76 .8 18 99.96 71.02 577 90.32 2177 91.05 86.90 +1.75 +9.7 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.58 5 26.81 44 26.94 26.67 -.06 -4.1 Wipro s N WIT .03e .6 5.99 4.50 3522 5.33 7447 5.36 5.24 -2.6 WirelessT A WTT 2.64 1.41 36 2.00 308 2.01 1.80 +.20 -17.7 WT IntQua N IQDG 32.75 29.10 1 30.13 24 30.20 29.61 +.55 -1.8 WT ST HiYl N SFHY 51.40 48.47 3 50.66 10 50.72 50.46 +3.4 WT ShTr n N SFIG 49.77 48.54 48.92 0 48.92 48.92 +.17 -.8 WT HiYld n N WHFY 52.27 48.72 0 49.67 1 50.03 49.67 -.09 -1.4 WT Corp n N WFIG 50.07 47.25 47.71 0 47.71 47.71 +.21 -4.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT EmMDv N DVEM 36.70 30.28 3 31.68 40 31.77 30.66 +.74 -4.6 WT G exMx N XMX 31.68 28.10 0 31.03 1 31.03 30.69 +.60 +4.7 WT DyCEu N DDEZ 33.88 29.02 0 30.52 1 30.52 29.75 +.82 -3.1 WT DyInEq N DDWM 32.00 28.55 21 29.83 196 29.91 29.12 +.67 -2.3 WT DyInSm N DDLS 34.74 30.34 1 31.99 22 32.06 31.56 +.59 -4.5 WT DynCJp N DDJP 31.29 27.94 28.92 0 28.92 28.92 +.86 -3.2 WTBearEq N DYB 26.88 24.72 4 26.57 16 26.74 26.49 -.16 +1.9 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 6 18.89 21 19.01 18.75 +.14 +7.2sWT LgSEq N DYLS 35.94 30.25 62 35.80 169 35.96 35.50 +.02 +9.9 WT EuLoc N EZR 34.19 26.35 27.41 0 -11.9 WT SCDiv N HGSD 26.82 24.40 26.77 2 26.77 26.57 +.22 +2.1 WT GlSmC N GSD 35.24 30.70 33.05 5 33.05 32.77 +.33 -.1 WT DomE n N WUSA 33.00 28.71 31.10 -1.2 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 21 48.38 272 48.53 48.25 -.11 -4.6 WTEurSmC N EUSC .53e 32.83 29.72 3 30.92 70 31.00 30.44 +.54 -.6sWT PutStr N PUTW 30.75 26.65 24 30.63 100 30.79 30.62 -.01 +5.4 WT EMexSt N XSOE .77e 2.7 35.10 27.15 30 28.76 128 28.79 27.72 +.69 -9.7 WT JpDvG N JHDG 30.34 26.52 0 28.63 10 28.67 27.74 +1.19 -1.1 WTIntHDv N IHDG .70e 1.4 33.04 29.39 19 32.27 277 32.34 31.84 +.31 +1.8 WT EurDiv N EUDG .51e 1.9 28.46 25.24 2 26.31 176 26.31 25.76 +.56 -2.4 WTFltRtTr N USFR 27.90 24.99 177 25.11 1702 25.12 25.09 +.02 +.4 WT SCQDv Q DGRS .66e 1.7 38.74 32.98 12 38.18 59 38.49 37.85 -.09 +6.9sWT USQDv Q DGRW .59e 1.3 44.82 37.75 258 44.81 847 44.96 44.18 +.41 +8.2 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 698 64.10 2447 64.21 62.45 +1.36 +.6 WTChixSte Q CXSE 1.54e 2.1 96.79 67.77 10 73.43 90 73.77 69.01 +3.35 -14.8 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.12 68.84 14 68.85 68.39 +.23 -5.8tWT AsiaDb N ALD 1.02 2.4 46.97 42.43 0 43.07 3 43.07 42.43 +.36 -5.8 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 13 32.74 83 32.92 32.24 +.49 -14.9 WisDynCu n N DHDG 26.16 23.84 0 24.97 10 25.01 24.66 +.41 -.3 WisYldEn n N SHAG 52.53 48.66 4 48.86 327 48.88 48.71 -.01 -1.8 Wis US Mul N USMF 31.12 26.09 15 30.91 116 31.05 30.58 -.18 +11.2 GrnHCmdty N GCC 19.89 17.35 25 18.04 127 18.08 17.64 +.20 -6.1 WisdomTr Q WETF .12 1.5 22 13.41 7.57 1725 8.19 6258 8.30 7.79 +.09 -34.7 WT Diefa N DWM .74e 1.4 59.63 51.32 69 54.01 217 54.18 52.68 +1.42 -3.2 WT DefaEq N DTH 1.75e 4.1 47.40 40.40 9 42.54 125 42.61 41.56 +1.12 -4.2 WTDv exF N DTN 2.48e 2.7 92.93 82.01 10 92.16 38 92.54 91.40 +.66 +4.3 WTEurEq N DEW 1.75e 3.7 51.17 45.27 8 47.58 32 47.61 46.85 +.71 -1.9 WTEurSC N DFE 1.48e 2.3 75.61 61.79 22 65.49 180 66.03 64.90 +1.17 -7.2 WT EqInco N DHS 2.10e 2.9 75.26 66.21 8 73.42 66 73.49 72.61 +.62 +.8 WTIntD exF N DOO 2.01e 4.7 46.39 40.79 6 42.68 34 42.74 41.92 +1.06 -1.7 WT IntLC N DOL 1.69e 3.4 54.18 46.55 14 49.05 100 49.12 47.72 +1.40 -3.1 WTIntMC N DIM 1.53e 2.3 73.72 63.02 9 66.85 51 66.98 65.11 +1.86 -3.1 WTIntSC N DLS 1.16e 1.6 81.62 68.79 44 72.46 235 72.72 71.07 +1.65 -5.7 WTGxUSDv N DNL .99e 1.7 62.84 55.85 4 58.19 51 58.33 57.13 +.75 -1.7 WTJpnSC N DFJ 1.26e 1.6 85.64 72.95 21 77.21 279 77.24 74.48 +2.76 -4.0 WTJpHedg N DXJ 1.37e 2.4 62.78 52.69 1004 57.36 15486 57.50 55.02 +2.25 -3.3 WT LCD N DLN 1.84e 1.9 97.25 85.86 82 96.86 181 97.06 95.54 +1.10 +5.1 WT MCD s N DON 37.56 32.65 195 37.37 1387 37.51 37.17 -.08 +5.9 WTAustDiv N AUSE 1.46e 2.6 61.99 54.10 0 56.18 3 56.20 55.52 +.89 -5.6 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 65.32 4 68.86 32 68.90 67.62 +1.30 -1.9 WT SC s N DES 30.76 26.45 118 30.25 886 30.42 29.89 +.08 +4.1sWT TotDv N DTD 2.05e 2.1 97.52 86.50 20 97.65 69 97.76 96.40 +.99 +5.0 WT MgdFut N WDTI 41.50 38.54 19 40.45 87 40.75 40.36 -1.05 +2.1 WT EmCur N CEW 20.09 17.63 5 18.12 19 18.15 17.92 +.15 -6.7 WTESCDv N DGS 1.29e 2.8 57.04 44.75 59 46.71 458 46.80 45.41 +.98 -10.4 WT EmEq N DEM 1.80e 4.1 50.31 41.82 179 44.30 805 44.35 42.82 +1.35 -2.3 WTEMQDv Q DGRE .67e 2.8 28.95 23.12 9 24.32 37 24.39 23.61 +.40 -10.8 WTGxUSRe N DRW 1.22e 4.0 34.85 29.10 5 30.22 88 30.26 29.72 +.47 -7.2 WT NegAB Q AGND .78 1.8 45.12 42.99