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 29, 2018 VOL. 73 | NO. 50 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 Darla Correll FRONT SECTION OUR TOWN SECTION IN THIS EDITION DEATHSLEGALS ...........................1213A LOTTERY ..................................2A OBITUARIES ............................4A SPORTS ...........................1415A WEATHER ................................2A CLASSIFIEDS ..............2024B COMICS/PUZZLES .....2527B OPINION ..............................5B RELIGION ............................6B VENUE ..................................3B LETS GOCharles William Klinger CORRECTION: Bill Ahern, former owner of Island Time Spirits, is now a Realtor with Gulf Shores Realty. A Gondolier Sun article earlier this month incorrectly stated he was retired. The Sun regrets the error. By BOB MUDGESENIOR WRITERMore crashes occurred at the Jacaranda Roundabout in 2017 than at any other roundabout or intersection in the county. In fact, more crashes occurred at that roundabout than at the other 13 roundabouts in the county combined. Only one of them has even half the traf“c volume of the Jacaranda roundabout, however. And its crash rate was higher than for the signalized intersection with the highest crash rate in the county. The good news: Only two injuries „ one incapacitating and one not „ resulted from the 50 crashes at the roundabout. There were no fatalities. But thats true generally. Of the 9,256 crashes in the county in 2017, only 32 resulted in a fatality „ a death within 30 days as a direct result of the crash. A total of 33 people died. All those statistics are in the 2017 Crash Summary Report prepared by the Sarasota County Public Works Traf“c Engineering & Operations Division, based on data from local and state law enforcement agencies. It shows that the crash rate for signalized intersections in the county ranges from zero „ no crashes „ to 3.5 MVE „ million vehicles entering the intersection, a traf“c engineering standard. The county considers a rate of 2.0 or higher a critical rate,Ž it says. The rate for the roundabout „ which is not a signalized intersection „ is 3.13 MVE. The Proctor Road/Cattleman Road intersection in Sarasota has the highest signalized crash rate „ 2.36. The average crash rate at signalized intersections in the county was 0.83 MVE, the lowest since at least 2013. The next-most crash-prone roundabout, at Honore Avenue and Richardson Road, had an MVE of 1.24 on a traf“c volume about 55 percent that of the Jacaranda roundabout. There were 11 crashes there last year.Roundabout still No. 1 accident site FILE PHOTOEven after a redesign, the Jacaranda Roundabout in 2017 had more crashes in Sarasota County than any other intersection.SITE | 10ABy ANNE EASKERSTAFF WRITERA Venice man died after being electrocuted by a power line Wednesday morning near Oak View Drive and Westchester Boulevard in Port Charlotte, in the River Club Community. Leslie Brad Morse, 43, of Morse Excavating and Land Services, was clearing some brush on the property, when his equipment hit a hot line, the Charlotte County Sheriffs Of“ce reported. A co-worker at the scene was not injured. The incident occurred at 9:16 a.m., according to Charlotte County Fire/ EMS Spokesperson Todd Dunn. Florida Power & Light responded and shut down the power grid in the area, which resulted in streetlights being down in the area. Drivers were encouraged to use caution and treat the intersections like a fourway stop. An FPL spokesperson said the company was working with the Sheriffs Of“ce regarding the death investigation. We are aware of a serious incident that occurred earlier this morning, at the corner of Westchester Boulevard and Oak View Drive in Charlotte County, involving a member of the public,Ž said FPL spokesperson Richard Beltran. Our thoughts and prayers go out to the family and friends of the individual.ŽEmail: aeasker@sun-herald.comPower line kills Venice manBy BOB MUDGESENIOR WRITERConcerns that the downtown portion of West Venice Avenue might still be under construction as of Nov. 24, the date for the 2018 Holiday Parade, have led to a minor change in the route. Participants will still assemble along Park Boulevard north and south of West Venice Avenue and proceed east to Harbor Drive. But instead of continuing in that direction, theyll take a left and head one block north to West Tampa Avenue, then turn right for two blocks to North Nokomis Avenue. A right turn there leads south back to the usual route, with the parade ending at Milan Avenue and Nassau Avenue. According to a city press statement, the change is being made to ensure both the maximum viewing area for the public and the safety of plantings along West Venice Avenue. Even if construction is complete, the release states, protecting new median plantings would require limiting spectators to one side of the street. The detour to West Tampa Avenue avoids that. Otherwise, the days events „ and the parade route „ are unchanged. Pre-parade entertainment will be the corner of Harbor Drive and West Venice Avenue starting at 5:30 p.m. with the parade stepping off at 7 p.m. To apply to participate in the parade or for more information, contact Holiday Parade co-chairs Bob and Sue Hebert at 941488-8780 or VHParade@ verizon.net, or visit: VeniceHolidayParade. com.Parade route changedBy BOB MUDGESENIOR WRITERPeople arent just sick of red tide „ they say theyre sick from it. And that their kids are really feeling the brunt of the lingering algal bloom. But doctors say that in most people the effects of red tide disappear fairly soon after theyre no longer exposed to it. If their symptoms continue and they dont have asthma or another pre-existing respiratory condition, then they probably have a virus. Parents of normally healthy kids arent so sure. After just a few hours last week, a question posted on the Gondolier Sun Facebook page about whether red tide is affecting children got more than 2,500 views and more than 20 comments. By the next morning it had been seen by more than 4,500 people. Parents reported their children are suffering from stuffy noses, runny noses, coughing, sore throats, headaches and just plain feeling crappy,Ž Amanda Lewellyn wrote. Three out of the “ve people in her household have been affected by it, she wrote. Her VHS students have missed school but her middle-school daughter hasnt missed any yet, her choice.Ž Crystal Barrett wrote that [b]oth of my kids have had an awful cough for at least 6 weeks and my husband and I have had congestion and sinus issues since this started. It has to be red tide. Were all rarely sick and Ive never seen anything viral stick around this long.Ž Franciska Baer wrote that her son only missed two days of school last year but has missed three already this year.Sick of red tide? Sick from red tide?Doctors say symptoms are not long term PHOTO COURTESY OF MEREDITH W. NICHOLSON/A visiting family does its best to enjoy North Jetty Beach during a red tide outbreak that left dead “sh along the shoreline. Photographer Meredith W. Nicholson said the father made sure to keep his children back from the waters edge. PHOTO COURTESY OF PAT PEARSONReader Pat Pearson took this aerial photo of red tide in the Gulf along the beach in Venice. The Venice Fishing Pier is at the top.RED TIDE | 13A 500 S. US Highway 41 Bypass Next to the Brickyard Plaza € VeniceWestCoastMattressVenice.comFOR A GOOD NIGHTS SLEEP CALL941-445-5558 Discover Discover America! Receive a3 Day, 2 Night Hotel Staywith the purchase of a Serta iComfort mattress of $1,299 $1,998Receive a 3 Day, 2 Night Hotel Stay & a 2 Piece Luggage Setwith the purchase of a Serta iComfort mattress of $1,999 and upPromotion Period: 9/26/18-10/8/18 adno=3616400-1

PAGE 2

2 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 ALMANAC Florida Lotterywww.flalottery.com VENICE OUTLOOKABC 7 WEATHERMONDAYHigh Low91 73 SATURDAYHigh Low93 74 TUESDAYHigh Low91 72 SUNDAYHigh Low91 73 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 7:18 p.m. Tomorrows sunrise 7:22 a.m.Moonrise/setMoonrise 10:44 p.m. Moonset 12:30 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 9/29 4:19 2:20 9:20 10:04 SUN 9/30 5:54 2:58 9:51 11:08 MON 10/1 7:55 3:46 10:29 12:25p TUE 10/2 „ 4:48 „ 1:50p WED 10/3 10:30 6:14 „ 3:08p *STRONG TIDE a „ a.m. p „p.m. PICK 2Sept. 27N .....................................0-8 Sept. 27D .................................... 7-1 Sept. 26N .....................................7-9 Sept. 26D .....................................6-8 Sept. 25N .....................................5-6 Sept. 25D .....................................2-8 D-Day, N-Night PICK 3Sept. 27N ..................................0-1-9 Sept. 27D ..................................2-4-5 Sept. 26N ................................. 6-3-0 Sept. 26D ..................................0-2-4 Sept. 25N ..................................1-2-5 Sept. 25D ..................................7-3-2 D-Day, N-Night PICK 4Sept. 27N ..............................0-7-7-4 Sept. 27D ..............................7-3-9-7 Sept. 26N ..............................5-1-8-6 Sept. 26D .............................. 5-7-1-4 Sept. 25N ..............................8-3-6-6 Sept. 25D ..............................5-3-7-2 D-Day, N-Night PICK 5Sept. 27N ...........................8-5-4-4-4 Sept. 27D ...........................9-4-7-9-6 Sept. 26N ...........................2-1-3-9-5 Sept. 26D ..........................-0-4-3-5-4 Sept. 25N ...........................5-9-4-8-1 Sept. 25D ...........................5-3-3-4-8 D-Day, N-Night FANTASY 5Sept. 27 ......................................Late Sept. 26 .......................2-7-22-29-30 Sept. 25 .....................8-17-18-23-36PAYOFF FOR SEPT. 261 5-digit winners ...........$197,354.06 337 4-digit winners .....................$94 8,885 3-digit winners ..................$10 CASH FOR LIFESept. 27 ....................21-25-34-38-42 Cash Ball ..........................................2 € € € Sept. 24 ......................7-19-22-37-49 Cash Ball ..........................................1PAYOFF FOR SEPT. 270 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 LUCKY MONEYSept. 25 ..........................19-31-32-37 Lucky Ball .......................................12 € € € Sept. 21 ...........................5-13-35-39 Lucky Ball .......................................10PAYOFF FOR SEPT. 251 4-of-4 LB .........................$2 million 1 4-of-4 .................................$15,417 41 3-of-4 LB ...............................$822 714 3-of-4 .............................$139.50 LOTTOSept. 26 .....................2-8-9-25-35-53 Sept. 22 ...............12-13-14-25-28-36 Sept. 19 .................5-14-17-21-23-53PAYOFF FOR SEPT. 260 6-digit winners ............$2.5 million 14 5-digit winners ..................$5,441 939 4 4-digit winners ..................$57ESTIMATED JACKPOT $3 million POWERBALLSept. 26 ..........................1-2-7-30-50 Powerball .........................................8 € € € Sept. 22 ....................24-61-63-64-69 Powerball .......................................18PAYOFF FOR SEPT. 220 5-5 + PB .....................$193 Million 5 5-5 ..................................$1 Million 32 4-5 + PB ..........................$50,000 98 4-5 ........................................$100ESTIMATED JACKPOT $213 million MEGA MILLIONSSept. 25 ......................8-16-32-48-61 Mega ball .......................................12 € € € Sept. 21 ........................1-2-11-52-64 Mega ball .........................................9PAYOFF FOR SEPT. 250 5 of 5 + MB .................$303 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 37 4 of 5 .....................................$500ESTIMATED JACKPOT $336 million By STEVE REILLYSTAFF WRITERTALLAHASSEE „ Southwest Florida anglers wont be able to keep redfish or snook until May. The Florida Fish and Wildlife Conservation Commission is enforcing the catch-andrelease of redfish and snook in Southwest Florida from Pasco County south to Collier No keeping redfish, snook in Southwest FloridaCounty. The rule goes into effect Friday and will remain in place until May 10. The restriction is a reaction to the toxic red tide blooms. Since November 2017, red tide blooms have affected 145 miles of Gulf coastlines from Pinellas County south to Monroe County. On the eve of the reopening of snook season Sept. 1, the FWC issued a temporary executive order that prohibited the taking of snook and redfish only from waters in Charlotte, Sarasota and Lee counties. The expansion of that closure emerged after a recent meeting of FWC commissioners who issued the order to include all of Southwest Florida. For more information, visit myfwc. com.Email: reilly@sun-herald.com 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=3615866-1 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 30t h........ $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: Julie Barre, MD O rthopedic Surgeon N adia Hanna, MD Primary Care Katrina D avis, MD U rogyneco l ogist Y. Emmy S atya, MD F A CC Cardio l ogist K a Pareena Bilkoo, MD F A CC Cardio l ogist FEATURING:Y our H Y our L if Y our We llBeingW OM E N  S HE A LTH S Y MP O S IU MTUE SD A C T 23 HO S TE D B Y: Ladies, join us for a complementary lunchtime gathering as we chat about the latest medical trends and topics. Linda Carson A BC 7Gourmet Lunch ressure C Health Information Seating is l imit RS VP Laurel O ak Country Club 2 7 00 G ary P l ayer B lv d Sarasota FL 3 4 2 4 0 d ia Hanna, MD P rim a r y C a r e N a d P Y Em Y Y HO S T E D B Y : Lin da C a rs o n A BC 7 adno=3613681-1 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 29, 2018 SUN NEWSPAPERS 3 By BOB MUDGESENIOR WRITERIn another effort to help downtown businesses, the Venice City Council voted Tuesday to suspend enforcement of parking time limits there. Council Member Chuck Newsom said doing away with time limits until Jan. 1 would get the merchants through the bulk of the downtown road project. There are fewer convenient parking spaces due to construction, so more people are parking farther away. Customers would be able to shop and dine without being worried about getting back to their car if the limits arent being enforced, he said. But the ”ip side, Mayor John Holic said, is that if theres no enforcement, its likely that business employees will park all day in spaces that should be available for customers. Council Member Rich Cautero acknowledged the possibility for abuse but said forgoing enforcement was appropriate as a temporary measure in a crisis. We just have to take a chance,Ž he said. After being amended to set an end date of Jan. 7, the motion passed unanimously.Other businessAlso on Tuesday the Council: € Adopted an ordinance amending a pre-annexation agreement to exempt Sarasota Memorial Hospital-Laurel Road from Venetian Gateway architectural standards. € Adopted a resolution rescinding a prior resolution adding three parcels as potential annexation areas under the Amended and Restated Joint Planning and Interlocal Service Boundary Agreement with Sarasota County. € Adopted a historic preservation ad valorem tax exemption. € Discussed whether to direct staff to study the feasibility of leasing vehicles rather than purchasing them. € Heard from City Attorney Kelly Fernandez on air quality regulations and noise regulations. € Declined to reconvene the Solid Waste and Recycling Rate Stakeholders Work Group to study reducing the cost of solid waste and recycling. € Heard a report from Master Patrol Of“cer Paul Joyce on the annual Higel Anchorage Field cleanup. € Adopted resolutions dissolving the Traf“c Advisory Task Force, the Venice Fire Department Stakeholders Work Group and the Utility Rate Stakeholders Work Group. € Adopted a resolution correcting the start date for early voting in the Nov. 6 City Council election. € Approved applying for Southwest Florida Water Management District Cooperative Funding grants for stormwater outfall monitoring, an aquifer storage recovery well system, Toilet Rebate and Retro“t Project Phase 7, a Water Booster Station ground storage tank and regional emergency interconnect and Reverse Osmosis Water Treatment Plant ef“ciency improvements. € Approved writing off accounts receivable. € Approved sending a letter to the Florida Department of Transportation regarding the City Councils approval of the 2018 Christmas Boat Parade. € Appointed Student Member Jonathan Allen to the Parks and Recreation Advisory Board. € proclaimed the Month of October 2018 as National Community Planning Month. View the video of the meeting at VeniceGov. com under the MeetingsŽ button.Parking time limits suspended downtown Please recycle your newspaper today Specializing In...Annual Rentals€ Englewood Duplex, 1/1, completely renovated, tile ” oors, incl. water..... .................... $675 mo € Venice Condo, Nice 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, Pool ......................................................................... $1,450 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3616037-1 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=3610546-1OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 72 Grande Fairway $869,900 Bob Linthicum 941.228.9206 BOCA ROYALE1509 Raphis Royale Boulevard $779,900 Bob Linthicum & Ben Jones 941.228.9206 BOCA ROYALE718 Golden Beach Boulevard #4 $725,000 Colleen Hutchinson 941.468.6501 OCEAN SANDS303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 THE VENICE GOLF & COUNTRY CLUB18 Saint Croix Way $569,900 Bob Linthicum 941.228.9206 BOCA ROYALE1900 Benjamin Franklin Drive #201BER$549,900 Victoria Stultz & Angie Walters 941.404.0087 LIDO HARBOUR216 Park Trace Boulevard $525,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES105 Savona Way $499,000 Julie Russell 415.299.2452 VENETIAN GOLF & RIVER CLUB 1490 Alamander Avenue $499,900 Debbie & Ron DoorenBos 941.525.6399 ENGLEWOOD1452 Seafarer Drive $469,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB420 Armada Road South $469,900 Victoria Stultz 941.387.5676 VENICE GULF VIEW26 Golf View Drive $469,900 Bob Linthicum 941.228.9206 BOCA ROYALE13659 Brilliante Drive $469,900 Paul Heim & Becky Heim 941.882.2723 GRAN PARADISO1034 Beckley Circle $469,000 Beth Sargent & Richard Bradway 941.716.1277 CHESTNUT CREEK13180 Fernando Street $449,900 Cindy Marovich 941.408.6041 ISLANDWALK594 Aston Woods Court $449,000 Beth Sargent & Richard Bradway 941.716.1277 PARK ESTATES236 Park Boulevard South $445,000 Victoria Stultz 941.387.5676 VENICE ISLAND21841 Edgewater Drive $424,935 Debbie & Ron DoorenBos 941.525.6399 PORT CHARLOTTE11521 Callaway Court $424,000 Courtney Green 941.809.8432 GRAND PALM510 Alligator Drive $394,900 Debbie & Ron DoorenBos 941.525.6399 SOUTH VENICE857 White Cap Circle #20 $374,900 Andrea Blackwell & Lori Turkovics 941.786.8023 POINTE WHITE CAP20732 Capello Drive $364,500 Dan Olson & Maryanne Kurtz 941.441.6624 VENETIAN FALLS830 Guild Drive $359,000 Megan George 941.726.1998 COUNTRY CLUB ESTATES20655 Capello Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SATURDAY & SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=3614680-1

PAGE 4

4 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 Charles William KlingerCharles William Klinger, 91, formerly of Fort Wayne, Indiana, died Wednesday, Sept. 26, 2018. He was born in Pennville, Indiana, and raised in West Lafayette, Indiana. He was very active in Scouting and achieved the rank of Eagle Scout. Charles attended Purdue and graduated from Indiana University. He wor ked for 40 years for Central Soya Company in Fort Wayne. He was a Navy veteran in World War II and commissioned through OCS in the Army during the Korean War. Charles was married to Jo (Statton) Klinger for 63 years until her passing in December 2016. Survivors include daughters, Katherine Rouleau of Hope Mills, North Carolina, and Jacqueline Sowatsky of Lancaster, Pennsylvania; sons, James of Dallas, Texas, and Douglas Klinger of San Antonio, Texas; and “ve grandchildren. Also surviving are sister, Ruth Smith of Gainesville, Florida, and brother, Philip Klinger of Noblesville, Indiana, and Bonita Springs, Florida. He and Jo moved to the Plantation Golf & Country Club in 1993. Services: There will be no local services. A private family service will be held later. Contributions: It is suggested that any memorial donations be made to the Plantation Foundation or Tidewell Hospice, Venice, Florida. OBITUARIESBy BOB MUDGESENIOR WRITERAn unusually large number of people „ more than 20 „ signed up for audience participation at Tuesdays Venice City Council meeting and almost all of them had the same thing on their mind: red tide. After a few of them had expressed disappointment at the Councils recent adoption of a resolution asking residents not to fertilize with nitrogen or phosphorous, instead of passing an ordinance banning them, Mayor John Holic offered an explanation. State law severely restricts the citys power to regulate fertilizing, he said, making the resolution the strongest step it could take in the short term. To do more, he said, requires data the city doesnt have yet but is in the process of trying to acquire. A ban adopted without complying with state law would be unenforceable, he said. Were not trying to stall anything; were trying to do it the right way,Ž he said. The last thing we want to do as a city is spend more money on a study, but thats what the state requires.Ž The other option right now would be to adopt the Model Ordinance for Florida-Friendly Fertilizer Use on Urban Landscapes, which is the starting point for local ordinances. However, according to City Attorney Kelly Fernandez, the model ordinance is actually weaker than the county one that Venice currently follows. I dont think anyone wants us to go to a weaker ordinance,Ž Holic said. No one spoke in favor of doing that. A few people expressed thanks for the explanation of adopting the resolution. But several people said they dont care what state law is; they want a ban and they want it now. Joe Kehoe said it most bluntly. Lets pass a fertilizer ban and let them shoot it down, if they dare,Ž he said. Whatever else might come of a ban, it would de“nitely lead to lawsuits. A number of Florida cities are currently involved in litigation over their effort to circumvent state law and impose a higher minimum wage or tougher gun laws. The Council didnt consider changing course to adopt a ban now. But it did get some offers of help. Rob Merlino, who had served on the citys task force regarding the pier, said that informal testing of the citys outfalls showed stuffŽ in the stormwater. He didnt elaborate on what the stuffŽ was but added that a group has been formed to raise money for formal testing. Its just waiting to be registered as a nonpro“t before beginning. It can share the results of the testing with the city in support of a tougher fertilizer ordinance, he said. In the meantime, he said, the city should stop application of fertilizer and herbicide on city property. William Nelson, who said hes retired from the University of Washington College of Fisheries, is now in the business of selling equipment to purify water. He said hes willing to do a pilot project at his expense to treat outfall water by vortex aeration,Ž which he said lique“es gases and mixes them with wastewater to clean and aerate it. He also said he knows the source of red tide but wouldnt say what it is because it hasnt been documented. Holic told Merlino and Nelson that the city would be in touch. He also mentioned a recent $2.2 million grant from the state to Mote Marine Laboratory, which will help fund a partnership announced Tuesday among Mote, the Florida Fish and Wildlife Conservation Commission, the Florida Department of Environmental Protection and the Florida Department of Health. The city had supported a larger grant, but the amount Mote got shows theres movement on the red tide front. Is it the right direction?Ž he said. I dont know. But its movement.ŽBan fertilizer, Venice City Council is told Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-349-7236 The Francis (downtown Sarasota), 1289 North Palm Ave., Sarasota. Call 941-373-7070 Ext. 300 Conference Room 7, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941861-5000 … Conference Room, UF/IFAS Sarasota County Extension, Twin Lakes Park, 6700 Clark Road, Sarasota. Call 941-907-0011 Conference Room, UF/IFAS Sarasota County Extension, Twin Lakes Park, 6700 Clark Road, Sarasota. Call 941-907-0011 Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279 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 McMa hon made the loans available in response to a letter from Gov. Rick Scott on Aug. 21, requesting disas ter declaration 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. Sarasota County Parks, Recreation and Natural Resources has earned accreditation through the Commis sion for Accreditation of Park and Recreation Agencies (CAPRA), joining only 22 other agencies in Florida to earn the same honor. CAPRA provides the only national accreditation of parks and recreation agencies. The accreditation serves as a measure of an agencys overall quality of operation, management and service to the community. CAPRA accreditation indicates that an agency has met rigorous stan dards related to the management and administration of lands, facilities, resources, programs, safety and services. For more information, call the Sarasota County Contact Center at 941-861-5000 or visit scogv.net. adno=3615403-1 adno=3612230-1 SF-SPAD0619074244Sarasota / Lakewood Ranch / Venice 941-951-BONE (2663) www.SOA.mdSAME DAY/NEXT DAY APPOINTMENTS SARASOTA ORTHOPEDICASSOCIATESof Excellence as the for Orthopedic Care in Sarasota and Manatee Celeating adno=3611735-1

PAGE 5

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 5By BOB MUDGESENIOR WRITERThere wasnt a lot of enthusiasm among Venice City Council members Tuesday for scheduling evening meetings. But there were some ideas that might offer more opportunities for citizen participation in city government. Mayor John Holic put the topic on the agenda after getting an email from Samantha Gentrup saying that 5 p.m. is a time when working people can attend and participate in our local government.Ž Currently, thats when a meeting ends, unless the Council has voted to extend the time. Meetings generally start at 9 a.m. Holic told her hed bring the matter up with his colleagues, but noted that in the past, evening meetings have been poorly attended. He made the same point at Tuesdays meeting, saying that about eight years ago, shortly after he was first elected, the Council held some regular meetings at night. The first couple or so were pretty well attended, he said, but after that attendance dropped off. He also said he got complaints from people who regularly attend the meetings, about having to drive at night. That would be the case for staff as well, and they might also have some child care issues, he said. Two clerks, the city attorney, a police officer and the city manager would have to be present at the meetings. As would any department heads with items on the agenda. Staff members couldnt be expected to be at a meeting until 1 a.m. and then back at their desks bright-eyed and bushy-tailedŽ a few hours later, Council Member Fred Fraize said. Holic said he wouldnt look forward to evening meetings but would adjust his schedule for them if thats what the rest of the Council wanted to do. It wasnt, but several members were open to an occasional one, if the agenda were limited Council cool to evening meetingsEVENING | 12A CITY OF VENICE NOTICE OF GENERAL MUNICIPAL ELECTIONNOTICE is hereby given that Resolution No. 2018-28 has provided for the City of Venice General Municipal Election to be held on November 6, 2018, to elect two Councilmembers, for three-year terms and has designated the polling places for said election. Candidates who have quali“ ed for the election are: Councilmember Seat #3 … Fred Fraize and Helen Kirchner Moore Councilmember Seat #2 … Richard Cautero (unopposed) The Polling Places for the general election are listed as follows: Precinct 301 Waterford Sports Club, 1460 Gleneagles Drive Precinct 305 Church of the Nazarene, 1535 Venice Avenue East Precinct 435 Venetian Golf and River Club, 502 Veneto Blvd. Precinct 511 Ven ice Community Center, 326 Nokomis Avenue South Precinct 513 Bird Bay Village, 606 Bird Bay Drive South Precinct 515 Hotel Venezia, 425 US 41 By-Pass Precinct 517 Church of the Nazarene, 1535 Venice Avenue East Precinct 519 Emmanuel Lutheran Church, 800 Tamiami Trail South Precinct 521 Country Club Estates, 700 Waterway Drive All registered electors in the City of Venice are urged to participate. Early Voting for the election begins Monday, October 22, 2018 and ends Saturday, November 3, 2018 between the hours of 8:30 a.m. and 6:30 p.m. daily. You may vote at any Supervisor of Elections of“ ce including the R.L. Anderson Administration Building, Room 114, 4000 Tamiami Trail S, Venice, Florida. (941) 861-3760. Other locations can be found at www.sarasotavotes.com. /s/ Lori Stelzer, MMC, City ClerkPublish: September 29, 2018 adno=3615402-1 Its time to capitalize. Stop by a local branch or learn more at CapitalBank-us.com/greatrate* Annual Percentage Yield (APY) is accurate as of 08/27/2018; oer is subject to change at any time. Cannot be combined with ot her oers, including rate bonus oers. Minimum deposit is $1,000. Opening deposit must be funds from a nancial institution other t han First Tennessee Bank National Association (BankŽ), which operates as First Tennessee Bank and Capital Bank, or its aliates. Transfers from any type of account at Bank or its aliates do not qualify. You must have a new or existing Capital Bank consume r checking account to take advantage of this CD rate. You must present this oer at a Capital Bank branch. CDs opened online are not eligible. Not available as an IRA; available to individuals and businesses (not available for public funds). e APY assumes pri ncipal and interest remain on deposit for the term of the certicate. A withdrawal of interest will reduce earnings. Early withdrawals are subject to penalty. 2018 First Tennessee Bank National Association operating as First Tennessee Bank and Capital Bank. Member FDIC.Open a new CD and earn 2.53%APYfor 14 months.*With a great rate from a bank that treats you and your money with a personal touch, you can capitalize with more time to enjoy life. Right now, you can earn 2.53% APY when you open a 14-month CD at Capital Bank. Join our community. adno=3610455-1 FINE WINE & SPIRITSNew Ownership | Locally Owned & Operated421 S. Tamiami Trail | Venice, Florida 34285 www.IslandTimeSpirits.com | (941) 488-5989 ISLAND TIME BEACH GIVEAWAYEnter our Monthly Drawing!For every $50 you spend, you will be entered to win!2 Night Stay at the Island Time Inn on Anna Maria Island, Plus Dinner for 2 at Island Time Bar & Grill, AND a gift basket from Island Time Fine Wine & Spirits to enjoy during your stay. Over $500 Value. $5.00 OFFyour $50 or more purchase. Must present coupon. 1 coupon per person. Not valid with any other offer or discount. Expires Sat 10-06-18Tuesday is Seniors Day!10% off any Wine or Liquor PurchaseCall or stop by for details.Not valid with other offers. 750 ml or larger We will match locally advertised pricing! Weekly Specials! HUGE Selection! Ice Cold Beer Cave!Call or stop by for details.Drawing will be held October 31st ITS BACK!adno=3616246-1 adno=3614786-1Featuring: Fighterjets Mig-17 CAF Red Tail Squadron P-51C Redline Air Shows RVBs Chef Pitts S1S Homewrecker Ford F650 Jet Truck Vampire Air Shows Havilland DH-115 Mohawk Air Shows OV-1 Don Stamp's Warbird Review Jim "Cookie" Crum, Air Boss Rob Reider, Announcer Kids Zone Friday Night Show & Fireworks Display Air Show Hot Line: 833-PGD-FIASBUY YOUR TICKETS ONLINE TODAY! www.FloridaAirShow.comEnter Promo Code SUN for 15% General Admission Discount O er Expires 10/17/2018 Punta Gorda Airport € Punta Gorda, FL October 19-21, 2018 New Parking Layout & Main EntranceCloser to the show line

PAGE 6

6 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 By GREG GILESNEWS EDITORCommunity Health Systems Inc., parent company to Venice Regional Bayfront Health, will pay $262 million to settle criminal charges and civil whistleblower claims that Health Management Associates Inc., the hospital chain it acquired in 2014, defrauded the government. Charges including billing inpatient services that should have been billed as outpatient or observation services, illegally paying physicians for patient referrals, and submitting in”ated claims for ER visits. The Department of Justice announced the settlement on Sept. 25 through a press release. CHS is also the parent company of Charlotte Regional Medical Center (rebranded in 2014 as Bayfront Health Punta Gorda) and Peace River Medical Center (also rebranded in 2014 as Bayfront Health Port Charlotte). The alleged illegal conduct occurred prior to the CHS acquisition of HMA. Since acquiring HMA in 2014, it has been our goal to resolve the governments investigation into all of these allegations which occurred prior to the acquisition. We are pleased to have reached the settlement agreements so we can move forward now without the burden or distraction of ongoing litigation,Ž said Wayne Smith, CHS chairman and CEO, in a prepared statement. As an organization, we are committed to doing our very best to always comply with the law in what is a very complex regulatory environment and to operate our business with integrity, ethical practices and high standards of conduct,Ž Smith said.Wont impact Venice hospitalA request for comment from Venice Regional Bayfront Health was referred to CHS corporate headquarters. Asked whether the settlement could affect Venices chances of getting a new hospital, Rebecca Ayer, CHS senior director of Corporate Communications, told the Gondolier Sun it would not. Community Health Systems continues to invest capital into its hospitals and markets. The settlement will not impact our plans for a replacement hospital in Venice,Ž Ayer said. Based in Franklin, a surburb of Nashville, Tennessee, CHS is one of the largest hospital chains in the county. It has been cooperating with the investigation ever since it began. One of its “rst moves was to dismantle the HMA board of directors and replace executives within the corporation. Since 2014, CHS has been operating under the microscope of a corporate integrity agreement between CHS and the U.S. Department of Health and Human Services of the Inspector General. Under the terms of the agreement, the corporation will pay a $35 million penalty. The suit settles eight lawsuits “led under the whistleblower provisions of the False Claims Act, which permits private parties to sue on behalf of the government and share in any monetary recovery. Civil settlements amount to an estimated $216 million. The lawsuits, “led in various districts around the country, including the Middle and South Districts of Florida, were transferred to the U.S. District Court for the District of Columbia.Charlotte, Peace RiverThe settlement calls for $93.5 million to resolve civil litigation over allegations that during 2003 through 2011, Charlotte Regional Medical Center and Peace River Medical Center illegally billed federal health care programs (Medicare, Medicaid, and the Department of Defense Tricare program) for services referred by physicians, which HMA improperly paid in return for patient referrals. To induce patient referrals,Ž according to the release, Charlotte Regional provided a local physician group with free of“ce space and staff, as well as direct payments, which purportedly covered overhead and administrative costs incurred by the group for its management of a Charlotte Regional physician. HMA also provided another local physician with free rent and upgrades to his of“ce space.Ž The federal AntiKickback Statute and the Stark Law prohibits hospitals from providing “nancial inducements to physicians for referrals. The provisions are designed to ensure that physician decision-making is not compromised by improper “nancial incentives, according to Justice Department of“cials. In this case, the U.S. Government will receive $87.96 million, while the State of Florida will receive $5.54 million in the Florida cases.ER scamAnother settlement resolves a case with Carlisle Regional Medical Center, an acute care hospital in Pennsylvania. In that case, HMA admitted it instituted a formal and aggressive plan to improperly increase overall emergency department inpatient admission at all HMA hospitals. HMA set mandatory company-wide admission rate benchmarks to increase revenue. The plan was to admit 15-20 percent of patients who showed up at the ER. The admission rate goal was 50 percent for all patients 65 or older. HMA pressured emergency room physicians, including threats of termination, to increase the number of inpatient admission from emergency departments,Ž said Assistant Attorney General Benckowski with the Department of Justice. Speaking about the Charlotte County hospitals settlement, U.S. Attorney Maria Chapa Lopez for the Middle District of Florida, said, The payment of kickbacks in exchange for medical referrals undermines the integrity of our healthcare system. (This) resolution should remind healthcare providers of their duty to comply with the law, and the heavy price to be paid for corrupt practices committed by their executives.ŽEmail: ggiles@venicegondolier.comCHS hospital chain to pay $262 million in settlement 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 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=3611786-1 Schedule your consultation today! CenterForSight.net | 941.496.4444 Center for Sight Welcomes John Lewis, O.D.Optometric PhysicianWe are pleased to bring Dr. Lewis expertise to our patients in Southwest Florida.GRADUATE SCHOOL: … Southern College of Optometry UNDERGRADUATE: … University of Florida ASSOCIATIONS: … American Optometric Association … Manasota Optometric Society … Florida Academy of Optometry … Florida Optometric Association SPECIALTIES: … Ocular Disease … Vision Testing … Geriatric Care … Eyewear Prescriptions … Specialty Contact Lenses … Eye Disorders … Pre and Post-Operative Care Dr. Lewis will be seeing patients in our Jacaranda (Venice) oce.adno=3614788-1 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 6 ACRE LAKEFRONT HOMESITE! Gated community East of Venice with adjacent riding and nature trails easy access up and down the west coast of Florida MLS#N6101811 $250,000 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 The Gulf View is yours! Vacant lot with direct view of The Gulf of Mexico awaits your new Luxury Home. Call your builder. MLS#N5915133 $1,600,000 Port Charlotte Waterfront! Small boat access to Charlotte Harbor from 3 bedroom 2 bath lakefront home with breakfast room and screen lanai. N6101059 $265,000 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 PENDING PENDINGadno=3614818-1

PAGE 7

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 7 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 Looking for a deal on your next vehicle?OVER 500 PREOWNED VEHICLES ON SALE! 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: $34,9202009 Ford Escape Stk#T014783C .............$39842004 Volvo XC90 Stk#T652268B ................$39842005 Toyota Camry Stk#T132862B ............$44842008 Saturn Aura Stk#G143048A ..............$45632003 Honda Accord Stk#T493593A ..........$46502006 Toyota Sienna Stk#T124195A ..........$49842007 Toyota Prius Stk#T600242A ..............$54842013 Ford Fiesta Stk#TC0709A ..................$54842007 Honda CR-V Stk#ZSS1360A ...............$57042010 Toyota Sienna Stk#ZS1479 ..............$58542010 Dodge Charger Stk#SS1417B .........$58832006 Chrysler Town & Country Stk#ZS1460A $59952006 Honda Civic Stk#ZS1426A ................$69332012 Toyota Yaris Stk#T193432A ................$72502013 Hyundai Elantra Stk#T645141C .......$77842010 Toyota Prius Stk#T191958B ...............$79841988 Chevrolet Corvette Stk#Z014293B .$79872007 Ford Mustang Stk#ZS1494A ............$83252012 Chevrolet Malibu Stk#G32276A .....$83832015 Nissan Sentra Stk#T492506A ..........$89842013 Chevrolet Cruze Stk#G360031B .......$89772015 Nissan Sentra Stk#T492506A ..........$89842013 Hyundai Elantra Stk#G621945A .......$97972010 Toyota Prius II Stk#T061213A ..........$98842012 Honda CR-V Stk#T197133A ..............$99842009 Toyota Highlander Stk#T238339B $99842013 Buick LaCrosse Stk#G122965A .....$99952013 Chevrolet Captiva Stk#G646436A $99952016 Hyundai Accent Stk#SC1485 ......$10,1562015 Hyundai Elantra Stk#SC1495 .......$10,177 GETTEL AUTOMOTIVE OF CHARLOTTE COUNTY PLUS WELL BUY YOUR CAR, EVEN IF YOU DONT BUY OURS! adno=3614797-1

PAGE 8

8 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 9 Quality Furniture & Interior Design adno=3609004-1

PAGE 9

8 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 9 Quality Furniture & Interior Design adno=3609004-1

PAGE 10

10 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 Four signalized intersections in South County are among the top 20 highest crash rates: U.S. 41 and North River Road (No. 2, 30 crashes); U.S. 41 and Jacaranda Boulevard (No. 3, 32 crashes); South River Road and Winchester Boulevard (No. 13, 12 crashes); and U.S. 41 and Laurel Road (No. 14, 29 crashes). The River Road intersection was ranked No. 1 in the county last year and in 2015. The Jacaranda intersection was eighth in 2015 and ninth last year. The South River Road/ Winchester Boulevard intersection dropped to No. 13 from No. 2 the previous year. The 3.08 MVE crash rate for the segment of U.S. 41 in Venice from the south junction with the bypass to Shamrock Road ranked it among the 30 highest road segment crash rates. There were eight crashes in the 0.15-mile-long segment, which had the third-highest traffic volume on the list. The majority of crashes at signalized intersections were rearend „ 53.31 percent. Rear-end crashes made up 43.48 percent of crashes at all types of intersections. Alcohol was involved in 283 crashes, including 12 fatal ones. March was the most crash-prone month, with nearly 1,000 crashes occurring. Only a little more than 600 crashes occurred in both June and July. About 850 crashes occurred between 4 p.m. and 5 p.m. The fewest crashes „ about 50 „ occurred between 4 a.m. and 5 a.m. Ten people died in the 176 crashes involving pedestrians in 2017. Four of the fatalities were in crashes involving alcohol, though the report doesnt say whether it was the driver or the pedestrian, or both, who had consumed it. The U.S. 41/Jacaranda Boulevard intersection was one of six in the county where more than one pedestrian-involved crash occurred. There were two such crashes there, with a total of two incapacitating injuries reported. Three of the fatalities were in South County, however: one each at U.S. 41 and Grove Street, Jacaranda Avenue and Sunset Lake Boulevard and Heasley Road and Maria Street. There was only one bicycle-related fatality in the county in 2017 but it was in Venice, at U.S. 41 and Eagle Point Drive. Three South County locations were the site of more than one bicycle-related crash, none in the Venice area: U.S. 41 and South Sumter Boulevard (three crashes) and West Price Boulevard and North Cranberry Boulevard (two crashes) in North Port and Englewood Road and Overbrook Road (two crashes) in Englewood.SITEFROM PAGE 1A 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 adno=3611734-1 Venice MainStreet has been creating events to help support local businesses over the summer and it isnt slowing down in October. The spooky month kicks o with Octoberfest: Venice Style, October 4th 5-8pm. Residents and visitors love our Wine Walks and we knew we wanted to add another event to bring people downtown in October, so we developed Octoberfest: Venice Style,Ž Said Erin Silk, CEO of Venice MainStreet Participating businesses will be serving 3 ounce samples of more than 20 varieties of brews and restaurants will be having specials and deals exclusive to the participants.Ž The Octoberfest will run much like the very popular downtown wine walks. For $10, participants will receive a specialty sampling mug and a map that shows all of the participating businesses. Theyll be able to spend the evening sampling and shopping throughout downtown. The event will be limited to 2,000 participants said Silk. You can purchase your tickets early at visitvenice” .org/store or the day-of downtown. Were asking our community to come out and support our local merchants by shopping and eating in some of the most wonderful stores and restaurants in Florida.Ž The 2nd Annual Masquerade Ball will be held on October 27th starting at 9 p.m. at Made in Italy. This is a fundraiser for Venice MainStreet. and, if its anything like last year, it should be a great time. There will be live music and ra es. Participants are encouraged to dress in their best Masquerade costume. Admission is free. The month “ nishes out with the Downtowns Halloween Trick or Treat event. Thousands of ghouls, goblins and monsters will descend upon Venice on the hunt for candy. The event will see some minor changes due to the downtown Beauti“ cation Project but children will still be able to go Trick or Treating throughout the Downtown businesses on October 31st. For more information on events, go to visitvenice” OCTOBERFEST: VENICE STYLE THURSDAY, OCTOBER 4, 5-8 PM DOWNTOWN 2ND ANNUAL MASQUERADE BALL SATURDAY, OCTOBER 27, 9 PM MADE IN ITALY DOWNTOWN TRICK OR TREATING WEDNESDAY OCTOBER 31, 4 PM DOWNTOWNUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendar Photo Providedadno=3614106-1 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEKDAY SPECIALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 9/30/18 adno=3610675-1 ABBY Son MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS 220 MIAMI AVE. WEST € VENICE, FL € 941484 5187 HAPPY HOUR 3-7 ABBYSONMIAMI.COMOPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM Thanks for Voting us Best BBQ for 17 Years! D ine In € C arry Out € C atering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54529788 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Vote for Us in the Best of Venice New England Seafood SpecialsOpen During ConstructionCafe € HomeStyle Cooking € Breakfast € Burger € Lunch 4th Place National Lobster Roll Championshiporg or “ nd Venice MainStreet on Facebook. See you on the Avenues.

PAGE 11

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 11 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 DEALS OF THE WEEK LOW PAYMENTS $ 7,450 $ 14,950 2010 CHEVY HHR LT 2015 NISSAN ROGUE #L8557PB #L8566P NOW! NOW!ONE OWNER $ 19,950 NOW! 2016 FORD FUSION # L18219A $ 17,999 NOW! 2011 JEEP GR. CHEROKEE # M18287A $ 15,950 NOW! # M18166A $ 12,450 NOW! 2014 NISSAN ALTIMA # L8540PA $ 16,950 NOW! #L18313A $ 14,950 NOW! 2010 LINCOLN NAVIGATOR # LA5682A SAVE $4,000 SAVE $3,000 SAVE $4,000 $ 5,799 $ 7,899 2011 HYUNDAI SANTA FE $ 9,450 $ 7,999 2016 KIA SOUL 2003 MAZDA MX-5 MIATA SE $ 7,450 2009 SCION XB $ 6,988 2012 DODGE JOURNEY SXT $ 8,950 2009 LINCOLN MKS $ 2,995 2004 MERCURY SABLE $ 9,450 $ 7,399 2008 LINCOLN MKX 2007 LEXUS ES 350 $ 5,899 2009 MAZDA 6 $ 7,588 2013 KIA RIO UNDER $10,000 VALUES FEATURED DEALS OF THE WEEK ONLY 35K MILES! HYBRID TITANIUM CLEAN HISTORY 1 OWNER, 4X4 LAREDO#M19029A NOW!#M8504PA NOW!#M18134A NOW!#M17649A NOW! LOADED#M8541P NOW! LOW PYMTS#MA5641B NOW! AUTO CONVERTIBLE#M18547PA NOW!#MA5660A NOW!#M18236A NOW!#L8545PA NOW!#L8543PA NOW! NOW!#M18152A 2011 NISSAN ALTIMA2015 MINI COOPER SŽ2012 JEEP GR. CHEROKEE 5.7 HEMIadno=3614798-1

PAGE 12

12 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 to one hot buttonŽ topic. Council Member Rich Cautero noted that meetings on consolidation of the city fire department with the countys that began at 3 p.m. and 5 p.m. were well attended. However, he said, if a regular meeting started that late and the agenda had a quasi-judicial matter on it requiring a public hearing, it might take several days to complete the meeting. Council Member Chuck Newsom said that another option would be to schedule major issues toward the end of an agenda with an extended end time, to allow people to participate later in the day. Part of the problem with that, Council Member Jeanette Gates said, is that its not always possible to know which buttons are hot. She noted that more than 20 people „ an unusually high number „ had spoken during audience participation at the meeting on Tuesday. You cant schedule for that,Ž she said. Yet another option, though it would be more for public education, would be to get back to holding town hall meetings, at which theres a minimal formal agenda and the focus is on taking questions from the audience. I would love to see that happen again in January,Ž Gates said. The discussion ended without a decision, though there was one assignment: City Clerk Lori Stelzer was directed to look into the possibility of holding virtualŽ town hall meetings that people could connect to from whatever location they want. We really need to explore that,Ž Holic said. That may be a way to go.ŽEVENINGFROM PAGE 5A LEGAL NOTICES FICTITIOUS NAME12 N ot i ce U n d er Fi ct i t i ous Name Law Pursuant to Section 865.09, Florida Statutes Notice is hereby given that the undersigned, desiring to engage in business under the fictitious name of The Ritter Group, lo cated at 1318 Fir Ave., in the County of Sarasota in the City of Venice, Florida, 34285 in tends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice, Florida, this 26th day of September, 2018 Owners name or corporation: Matthew Ritter, P.A. PUBLISH: September 29, 2018 313558 3616128 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 AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, must file their claims with this court 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. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of 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: 292583 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 MARY LEANN SIMPSON, Deceased File #: 2018 CP 003581 SC Probate Division NOTICE TO CREDITORS The administration of the es tate of MARY LEANN SIMP SON, deceased, whose date of death was April 25, 2018 is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the addressof which is Post Office Bo x 3079, Sarasota, Florida 34230 The names and ad dresses of the personal repre sentative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims ddidd' NOTICE TO CREDITORS20 or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and othe r persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is September 29, 2018 Personal Representative: MARY TOM HUDGENS 10 Wyndermere Hendersonville, Tennessee 37075 A ttorney for Personal Representative: MATTHEW RHEINGANS, Esquire Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E V enice, Florida 34285 Telephone: (941) 412-9000 Publish: Sept. 29; Oct. 6, 2018 100 437 3615787 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION FILE# 2018 CP 003956 SC IN RE: ESTATE OF MARY LYDIA DITTMAR, Deceased NOTICE TO CREDITORS The administration of the ESTATE OF MARY LYDI A DITTMAR, deceased, File Num ber 2018 CP 003956 SC, is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the address o f which is Sarasota County Court house, Probate Division, P.O. Box 3079, Sarasota, FL 34230 3079. The name and address of the Personal Representative and the Personal Representa tives attorney are set forth below. All creditors of the deceden t and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAI MS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 29, 2018. Personal Representative: JOHN BRUCE CUMMING, JR 1730 Chadwick Rd. Englewood, FL 34223 Attorney for Personal Representative: J ERREL E. TOWERY J ERREL E. TOWERY, P.A. Fla. Bar #267351 304 W. Venice Ave. #220 V enice, FL 34285 Phone: (941) 485-3391 E-mail: jerrel@towerylaw.comcastbiz.net Publish: Sept. 29; Oct. 6, 2018 120294 3615788 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION FILE# 2018 CP 003992 SC IN RE: ESTATE OF LINCOLN C. GUNTON, Deceased NOTICE TO CREDITORS The administration of the NOTICE TO CREDITORS20 ESTATE OF LINCOLN C GUN T ON, deceased, File Number 2018 CP 003992 SC, is pending in the Circuit Court for Sarasota County, Florida, Probate Division, the address of which is Sarasota County Courthouse, Probate Division, P.O. Box 3079, Sarasota, FL 34230-3079. The name and address of the Personal Representative and the Personal Representatives attorney are set forth below. Al l creditors of the decedent and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 MONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, in cluding unmatured, contingent or unliquidated claims, 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. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is September 29, 2018. Personal Representative: LINCOLN C. GUNTON 213 N. Jessica St. Nokomis, FL 34275 Attorney for Personal Representative: JERREL E. TOWERY JERREL E. TOWERY, P.A. Fla. Bar #267351 304 W. Venice Ave. #220 Venice, FL 34285 Phone: ( 941) 485-3391 E-mail: jerrel@towerylaw.comcastbiz.net Publish: Sept. 29; Oct. 6, 2018 120294 3615804 C a s h i n w i t h C l a s s IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF SANDRA J. TUVESON Deceased. File# 2018-CP-3399-NC Division: Probate NOTICE TO CREDITORS The administration of the estate of SANDRA J. TUVE SON, deceased, whose date of death was July 24th, 2018 is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, the address of w hich is P.O. Box 3079, Sara sota, FL 34230. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER T HE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHSAFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 29, 2018 Personal Representative: Terry D. Tuveson c/o240 Nokomis Ave., Ste 200 Venice, FL 34285 Attorney for Personal Representative: CLIFTON F. WHITE A TTORNEY Florida Bar NO. 0281220 ISPHORDING, BECHTOLD & SHARRER, P.A., NOTICE TO CREDITORS20 2 4 0 Nokomis Avenue S outh Suite 200 V enice, FL 34285 Telephone: [941] 488-7751 E-mail: clifton@sharrerlaw.com Secondary E-Mail: diana@sharrerlaw.com Publish: Sept. 29; Oct. 6, 2018 2 23931 3615737 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF THEODON MOFFATT, Deceased. File# 2018-CP-3569-SC Division: Probate NOTICE TO CREDITORS The administration of the estate of THEODON MOFFATT, deceased, whose date of death was July 14th, 2018 is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, the address of w hich is 4000 S. Tamiami Trail, Venice, Florida 34293. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 D AYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHSAFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is September 29, 2018 Personal Representative: Michael Moffatt c/o240 Nokomis Ave., Ste 200 Venice, FL 34285 Attorney for Personal Representative: CLIFTON F. WHITE A TTORNEY Florida Bar NO. 0281220 ISPHORDING, BECHTOLD & SHARRER, P.A., 240 Nokomis Avenue South Suite 200 V enice, FL 34285 Telephone: [941] 488-7751 E-mail: clifton@sharrerlaw.com Secondary E-Mail: diana@sharrerlaw.com Publish: Sept. 29; Oct. 6, 2018 223931 3616131 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. OTHER NOTICES38 Pamela T. C alderon, Esquire 246 S. Tamiami Trail V enice, Florida 34285 ptcfamilylaw@daystar.net (941) 483-4614 FBN: 0888280 A ttorney for Petitioner IMPORTANTE Usted ha sido demandado legalmente. Tiense 20 dias, contado s a partir del recibo de esta notification, para contestar la demanda adjunta, por escrito, y presentarla ante este tribunal. Una llamada telefonica no lo prot egera. 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 derechos, sin previo aviso del tribunal. Existen otros requistos legales. So lo deseau, puede usted consultar a un abogado 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 t iempo en que presenta su re spuesta ante el tribunal, debera usted enviar por correo o entre gar 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assignat ion de cette citation pour deposer une response ecrite a la plainte ci-jointe aupres de ce tri bunal. Un simple coup de tele phone 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 en tende 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 vous 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 Attor ney) (Plaignant ou a son avocat) nomme ci-dessous. THE STATE OF FLORIDA TO EACH SHERIFF OF THE STATE: You are com manded to 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 the above named respondent. DATED on 18th day of July, 2018. KAREN E. RUSHING Clerk of the Circuit Court I N 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 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 July 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 l OTHER NOTICES38 spousal support, temporary, permanent, and lump sum. The Respondent/Husband is w ell 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 I I 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 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 Borland Drive, Sylvania, Ohio50% b DALE HEATH, 410 S. McCall Road, Englewood, Florida50% 14. The ownership interest of 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 interests 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 without 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. Pur suant to the provisions of Chapter 64, Florida Statutes (1988 Supp.), it is within the best interests of the Parties for their real property to be sold by 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 of sale to be realized, along with the costs of this action. WHEREFORE, Petitioner/Wife re quests the following relief: A. A judgment of partition of the respective property rights of the Parties and that their real prop erty be sold pursuant to Florida law concerning partition, with the receipts thereof to be distributed between the Parties in accordance with the decree of this Court and establishment of their respective ownership rights thereof. PAMELA T. CALDERON, ESQUIRE Florida Bar No.: 088280 246 S. Tamiami Trail Venice, 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 A ttorney for Petitioner/Wife Publish: Sept. 22, 29; Oct. 6, 13, 2018 312473 3613770 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 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036

PAGE 13

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 13 It was like a neverending cold with weird symptoms,Ž she wrote. The doctor agreed that it could be related to the red tide.Ž Chris Mennona Doherty wrote that her 8-year-old grandson has never had any health issues but is suffering terribly from red tide... sneezing; burning, itchy eyes; congested dry cough; headaches... He is telling me now he feels ill during recess at school.Ž Todd Enghauser wrote that two of his three children are sick, with his 13-year-old missing school and his 11-monthold needing to go to the hospital. In both cases the doctors are pointing to the red tide as the reason,Ž he wrote. We live on the water and some days we cant even go outside.ŽSnotty and itchyKids with pre-existing respiratory issues are faring even worse, according to their parents. My daughter has asthma and its made it impossible for her to play outside for more than 10 minutes without needing her rescue inhaler,Ž Alyssa Cupo Reinbolt wrote. [M]y son has asthma,Ž Ashley White wrote. Has kept this cough and congestion for some time now. It will come and go. Older daughters allergies have been a mess.Ž My 5-year-old and 11-year-old have bad allergies anyways, but now even with their meds they are chesty and snotty and itchy,Ž Gianna Werner wrote. We are 1 mile out from the beach and I dont let them play outside right now.Ž My son who is extremely healthy had had three raging sinus infections this summer; his pediatrician said they were directly related to red tide,Ž Jessalyn Terry wrote. He gets extremely congested every time we have a ”are-up of red tide. He has never had this issue in years past. He goes to school on the island and is out in the air for several hours a day. The School District hasnt seen any unusual trends in absenteeism, according to Tracey Beeker, director of Communications and Community Relations. However, on certain days we do see an increase in students and staff experiencing higher respiratory irritation,Ž she said. She said the Department of HealthSarasota County, which monitors for exposure to red tide, is not recommending students stay indoors. Students with respiratory conditions such as asthma should bring their inhalers to school, though. Venice High coaches of outdoor sports said red tide has been nothing more than a minor annoyance. Football coach John Peacock said his players can smell the red tide when theyre on the “eld but he hasnt had to alter their practice schedule. Baseball coach Craig Faulkner said it hasnt really affected his players either. Cross country coach Jason Potter said his runners have been avoiding the beach on their routes but are still running on the island.Get insideNeither Venice Regional Bayfront Health nor Sarasota Memorial Hospital (SMH) is reporting an increased number of complaints of respiratory problems. That could be because people are seeing their own doctors instead of going to an urgent care center or emergency room, said SMH Senior Communications Editor Kim Savage. In fact, SMH ER physician Joel Gerber said, fewer people have been coming in complaining of respiratory problems than during prior red tide outbreaks. I cant explain it,Ž he said. Allergist Jennifer Fergeson, a Sarasota native, said this red tide outbreak is the worst shes seen but its not having a signi“cant impact on her patients. Both doctors said the people most affected by red tide are those with an underlying respiratory condition, such as asthma, chronic obstructive pulmonary disease or reactive airway disease. Theyre much more susceptible to irritations that can narrow their airway and impede their breathing, they said. While the brevetoxin in red tide can cause mild respiratory distress, Gerber said, the amount of it people are commonly exposed to is low because it has been aerosolized.Ž Consequently, it also doesnt last long. Thats why moving away from the source usually is all thats needed for healthy people to recover in a short period of time. The recovery time varies from person to person and depends on the extent of exposure, Fergeson said, but in general, symptoms in a person without any underlying respiratory issues should go away within 24-48 hours. If they last longer than that, she said, using a nasal steroid spray or a nasal rinse could provide relief. If they havent gone away in a week, then it may be time to see a doctor because theyre probably a sign of a different problem, though possibly with red tide as a contributing factor. People with respiratory problems are more likely to have worse symptoms and to suffer from them longer. Asthmatics should be sure to carry their inhalers, Fergeson said. No one is at risk of long-term health impacts, the doctors said. Fergeson said she hasnt heard of any long-term consequences of red tide exposure. While the cyanotoxin produced by blue-green algae has been associated with some serious health conditions, the brevetoxin from red tide is a completely different organism, Gerber said. He also noted that associated withŽ doesnt necessarily mean caused.Ž The best protection, he said, is to minimize your exposure.Ž Move away from the exposure zone, and if your symptoms continue, get evaluated,Ž he said. Really, avoidance is the only thing that they can they can do,Ž Fergeson said.RED TIDEFROM PAGE 1A CITY OF VENICE PUBLIC HEARING NOTICENOTICE IS HEREBY GIVEN THAT THE CITY OF VENICE PLANNING COMMISSION WILL HOLD A PUBLIC HEARING ON TUESDAY, OCTOBER 16, 2018, AT 1:30 PM IN CITY HALL COUNCIL CHAMBERS, 401 WEST VENICE AVENUE, VENICE, FLORIDA, TO CONSIDER ZONING MAP AMENDMENT PETITION NO. 17-16RZ AND CONDITIONAL USE PETITION NO. 18-02CU, AS DESCRIBED BELOW: PROPOSED ZONING MAP AMENDMENT: TO REZONE THE SUBJECT PROPERTY FROM SARASOTA COUNTY OPEN USE ESTATE (OUE) TO CITY OF VENICE PLANNED UNIT DEVELOPMENT (PUD). PROPOSED CONDITIONAL USE: PROPOSED GATED COMMUNITY. LOCATION: SOUTHEAST CORNER OF THE INTERSECTION OF BORDER ROAD AND NORTH AUBURN ROAD PARCEL NO: 0399-04-0001 SIZE: 39.6 + ACRES PROPERTY OWNER: SSD LAND HOLDINGS, LLC All interested parties are invited to appear and be heard. Plans and/ or details are available for public inspection in the Planning and Zoning Department, 401 West Venice Avenue, Venice, FL 34285 or call 486-2626. Written comments “ led with the Planning Commission (c/o Planning & Zoning Department at the above address) will be heard and considered. This public hearing may be continued from time to time. Any person who decides to appeal any decision of the Planning Commission with respect to any matter considered at this meeting will need a record of the proceedings and, for such purpose, may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. IF YOU ARE DISABLED AND NEED ASSISTANCE, PLEASE CONTACT THE OFFICE OF THE CITY CLERK AT LEAST 24 HOURS PRIOR TO THE MEETING.PUBLISH: SEPTEMBER 29, 2018adno=3616258-1 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & 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% OFF OUR REGULAR LOW PRICESKirkplan 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 GREAT OFFERS.*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 0929adno=3614817-1 OTHER NOTICES38 NOTICE OF AGENCY ACTION BY THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is given that the Dis trict has determined that a permit is not required pur suant to Rule 62-330.020(2), Florida Administrative Code (F.A.C) for activities known as Aircraft Wash Rack Facility at V enice Municipal Airport. The project is located in Sarasota County, Section(s) 19, Town ship 39 South, Range 19 East. The permitt ing inquiry was received from American Infrastructure Development, Inc. whose address is 3810 Northdale Blvd, Suite 170, Tampa, FL 33948. The ex emption No. is 760367. The file(s) pertaining to the project referred to above is available for inspection Mon day through Friday except for legal holidays, 8:00 a.m. to 5:00 p.m., at the Southwes t Florida Water Managemen t District, Tampa Service Office, 7601 Highway 301 North, Tampa, Florida 33637. This information is also available for viewing or downloading through the Districts Applica tion and Permit Search Tools located at www.WaterMat ters.org/permits. NOTICE OF RIGHTS A dministrative Hearing 1. You or any person whose substantial interest are or ma y be affected by the Districts in tended or proposed action may request an administrative hearing on that action by filing a written petition in accor dance with Sections 120.569 and 120.57, Florida Statutes (F.S.), Uniform Rules of Procedure Chapter 28-106, Florida A dministrative Code (F.A.C.) and District Rule 40D-1.1010. F.A.C. Unless otherwise prov ided by law, a petition for administrative hearing must be f iled with (received by) the District within 21 days of receipt of written notice of agency action. Written noticeŽ means either actual written notice, or newspaper publication of no tice, that the District has taken or intends to take agency action. Receipt of written noticeŽ is deemed to be the fifth day after the date on which actual notice is deposited in the United States mail, if notice is mailed to you, or the date that actual notice is issued, if sent to you by electronic mail or delivered to y ou, or the date that notice is published in a newspaper, for those persons to whom the District does not provide actual notice. 2. Pursuant to Subsection 373.427(2)(c), F.S., for no tices of intended or proposed agency action on a consolidated application for an envi ronmental resource permit and use of sovereignty sub merged lands concurrently re viewed by the District, a petition for administrative hearing must be filed with (re ceived by) the District within 14 days of receipt of written notice. 3. Pursuant to Rule 62532.430, F.A.C., for notices of intent to deny a well construction permit, a petition for administrative hearing must be filed with (received by) the District within 30 days of receipt of written notice of intent to deny. 4. Any person who receives written notice of an agency decision and who fails to file a written request for a hearing within 21 days of receipt or other period as required by OTHER NOTICES38 law wa i ves t h e r i g h t to request a hearing on such matters. 5. Mediation pursuant to Section 120.573, F.S., to set tle an administrative dispute regarding District intended action is not available prior to the filing of a petition for hearing. 6. A request or petition for administrative hearing must comply with the requirements set forth in Chapter 28-106, F.A.C. A petition for a hearing must: (1) explain how the sub stantial interests of each per son requesting the hearing will be affected by the Districts in tended action or proposed ac tion, (2) state all material facts disputed by the person re questing the hearing or sate that there are no material facts in dispute, and (3) other wise comply with Rules 28 106.201 and 28-106.301, F.A.C. Chapter 28-106 F.A.C., can be viewed a t www.flrules.org or at the Dis tricts website at www.WaterMatters.org/permits/rules. 7. A petition for administrat ive hearing is deemed filed upon receipt of the complete petition by the District Agency Clerk at the Districts Tampa Service Office during normal business hours, which are 8:00 a.m. to 5:00 p.m., Mon day through Friday, excluding District Holidays. Filings with the District Agency Clerk ma y be made my mail, hand-deliv ery or facsimile transfer (fax.) The District does not accept petitions for administrative hearing by electronic mail. Mailed filings must be ad dressed to, and hand-deliv ered filings must be delivered to, the Agency Clerk, South west Florida Water Manage ment District, 7601 US Hwy 301, Tampa, FL 33637-6759. Faxed filings must be transmit ted to the District Agenc y Clerk at (813) 367-9776. An y petition not received during normal business hours shall be filed as of 8:00 a.m. on the next business day. The Dis tricts acceptance of faxed pet itions for filing is subject to certain conditions set forth in t he Districts Statement of A gency Organization and Operation, available for viewing at www. WaterMatters. org/about. J udicial Review 1. Pursuant to Sections 120.60(3) and 120.68, F.S., a party who is adversely affected by District action ma y seek judicial review of the Dis tricts action. Judicial revie w shall be sought in the Fifth Dis trict Court of Appeal or in the appellate district where a party resides or as otherwise provided by law. 2. All proceedings shall be instituted by filing an original notice of appeal with the Dis trict Agency Clerk within 30 days after the rendition of the order being appealed, and a copy of the notice of appeal, accompanied by any filing fees prescribed by law, with the clerk of the court, in ac cordance with Rules 9.110 and 9.190 of the Florida Rules of Appellate Procedure (Fla. R. App. P.). Pursuant to Fla. R. App. P. 9.020(h), an order is rendered when a signed writ ten order is filed with the cler k of the lower tribunal. Publish: September 29, 2018 130483 3616221 NEEDCASH?

PAGE 14

14 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 SPORTS CONTACT US VINCENT PORTELL 941-207-1107 vportell@venicegondolier.com SUN NEWSPAPERS By VINNIE PORTELLSPORTS EDITORMichael Robertson has been cheering on the Florida Gators since he “rst started playing baseball for Venice Little League at 6 years old. As he grew up, Robertson stuck with his passion for baseball and for the Gators. Now a sophomore on the Venice High varsity baseball team, that perseverance is paying off in a big way. Coming off a freshman season in which he hit .345 while batting second for the state-champion Indians, Robertson committed to the University of Florida earlier this month. I committed there because its Florida,Ž Robertson said. This is home. Its the No. 1 baseball school in the country. I was super pumped and excited when they called. This is my dream school. Its what Ive always thought about growing up, like, Oh, man it would be so awesome to play there. So when the opportunity came, I jumped on it.Ž When Robertson turned 11 and was done with Venice Little League, he joined the Florida Burn travel baseball program „ directed by Venice High coach Craig Faulkner „ and Robertson excelled. By the time he was ready for high school this time last year, Robertson was simply looking forward to his “rst season of high school baseball. What he wasnt expecting was to be named to the varsity roster right off the bat. Hes one of those rare players who comes along and does everything very, very well,Ž Faulkner said. Hes a high achiever in the classroom. Hes a no-nonsense type of fella who really has his values and his morals in the right place. Youre never gonna get a phone call from a teacher or someone in the community about something hes doing. Hes a top-shelf player.Ž Not only did Faulkner promote Robertson to the varsity squad right away, but he also used the freshman as a regular contributor to the Indians. Robertson started every game for Venice in 2018 and batted second in the lineup for most games. At 6-foot-1 and 150 pounds, he still has the look of an underclassmen, but his performance speaks for itself. Along with his blazing speed (60-feet in 6.5 seconds), Robertson also hit .345 and manned left and center “eld for Venice. At the end of the season, Robertson was a state champion and a member of the MaxPreps Freshman All-American team. It was the coolest baseball experience that Ive ever been a part of so far,Ž Robertson said of his freshman season. It was unbelievable. The upperclassmen last year were super, super welcoming and Im just amazed that the coaches last year gave me that opportunity. Im really grateful for my coaches for giving me a look.Ž While starting as a freshman may not be unusual for an average high school baseball team, the Indians are in a different class of teams. After winning “ve state titles under Faulkner and sending several athletes to play D-I baseball, Venice has built up an expectation for excellence „ one thats allowed only a handful of Indians freshman to make the varsity roster over the past few years. Indians players such as Dalton Guthrie, Mike Rivera and Mac Guscette (Venice junior) are other examples of athletes who have both started as freshmen and also committed to UF, and Robertson is proud to follow in their footsteps. Along with Robertson and Guscette making their commitments, pitchers Clay Callan and Danny Rodriguez have committed to FGCU, shortstop Kevin Dubrule has committed to West Point and pitcher Orion Kerkering has committed to USF. Though it will be nearly three years until Robertson gets the chance to suit up for the Gators, Faulkner said the sophomore standout is well positioned to live up to the offer. When youre a special player, the big schools like Florida, they sign their guys earlier than a lot of schools,Ž Faulkner said. Its de“nitely young to commit, but when a player like Michael is available with his speed and being a left-handed hitter on top of that, youve got to jump on that. His body is a good baseball body. Hes got a long, lanky body. Everything projects really well for him.ŽIndians sophomore pledges future to Florida SUN FILE PHOTOMichael Robertson lays down a bunt in this years state championship game against Pace High School. SUN FILE PHOTOVenice out“elder Michael Robertson was named to the MaxPreps All-American Freshmen team with his .345 batting average in 2018. SUN FILE PHOTOVenice out“elder Michael Robertson started every game for Venice in 2018 on the way to the Indians “fth state championship. SUN FILE PHOTOOne of Robertsons best attributes as a young player is his speed, which he uses to get down the “rst base line in 6.5 seconds. By VINNIE PORTELLSPORTS EDITOREditors note: Check yoursun.com/venice/sports for the full story on the outcome of the game. While some may have been expecting offensive “reworks in the Venice football teams matchup with rival Braden River on Friday night, strong defense and lightning strikes prevented that from happening. Though the “rst half escaped any inclement weather, the game was delayed twice „ for close to two hours „ in the second half. Braden River was leading Venice, 14-10, and still in lightning delay when press deadline passed. The Pirates had the ball with a 4th and 12 on the Venice 23-yard line when the game was temporarily suspended. The Indians used a relentless defensive effort to shake off a sluggish start to open the game. Venice nearly threw an interception and stalled out on its “rst drive, ultimately shanking a punt out of bounds to set up Braden River at the Indians 32-yard-line. After Braden River cashed in with a 15-yard touchdown from Pirates quarterback Bryan Gagg to tight end Travis Tobey on their “rst drive of the game, both teams traded possessions until the offenses made some second-quarter adjustments. Trailing 7-0 into the second quarter, Venice got running back Brandon Gregory in on the passing game. Indians quarterback Hayden Wolff found Gregory wide open on a wheel route down the left sideline for 55 yards to kickstart the offense. Wolff went to Gregory once more two plays later for 13 yards, and then the senior running back jumped in the end zone from 1 yard out to knot the score at 7-7 with 7:58 to go in the second quarter. Gregory had 22 rushes for 40 yards and a touchdown, and two catches for 68 yards when lightning suspended the game. Venice added a 28-yard “eld goal from Zack Sessa shortly after when the Indians forced a Braden River three-and-out, and Venice safety Noah Carr brought the punt back to the Pirates 12 yard line. Holding the ball with just 2:10 left before halftime, Wolff threw an interception to set up the Pirates with one more chance to score before the break. Down 10-7 and its offense stuck in the mud, Braden River turned to Knowledge McDaniel to get them back in the game. The senior wide receiver had been suspended for most of the season for getting what the FHSAA deems impermissible bene“ts. However, a recent appeal by McDaniel partially overturned the suspension, allowing him to play in all remaining regular season games. Gagg then went to McDaniel three times on the next drive, and connected twice for 25 yards, including “nishing the drive with a 18-yard receiving TD with 27 seconds left before halftime to take a 14-10 advantage. McDaniel had four rushes for 17 yards and 7 catches for 72 yards and the touchdown. Despite both teams putting drives together into the oppositions territory in the third quarter, neither could take advantage before the lightning struck. BRADEN RIVER 14, VENICE 10 Braden River 7 7 0 Venice 0 10 0 7-0 BR „ Travis Tobey 15-yard pass from Bryan Gagg, 9:31 1st Q 7-7 V „ Brandon Gregory 1 yard run, 7:58 2nd Q 10-7 V „ Zack Sessa 28-yard FG, 4:26 2nd Q 14-10 BR „ Knowledge McDaniel 18-yard pass from Gagg, 0:27 2nd QSLightning suspends Venice vs. Braden River SUN PHOTOS BY JUSTIN FENNELLVenice quarterback Hayden Wol breaks free from a Braden River defender to throw a pass. Indians receiver Zack Sessa narrowly misses what would have been a touchdown pass. Logan Hainey watches intently as his teammates go for a “eld goal in the second quarter. Braden River Coach Curt Bradleywatches the outcome of a play.

PAGE 15

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 15 STAFF REPORTSaturday, 9/22The Venice boys golf team won its “rst invitational in at least four years, shooting a 306 at the Clearwater Central Catholic Invitational on Saturday afternoon. The Indians, led by a 72 from Evan Mason and a 73 from Julian Gauthier, beat out Riverview and Vero Beach by three strokes in the 16-team tournament. Read more about the win at yoursun. com/venice/sports.Monday, 9/24The Lady Indians girls golf team traveled to Sebring on Monday to play in the 18hole Crutch“eld-Hawkins Tournament. Venice “nished in third place in the 16-team tournament with a 388 and was led by Lydia Vaccaro, who shot a 91.Tuesday, 9/25The Venice Indians girls volleyball team made quick work of Palmetto on Tuesday night. The Indians, using primarily backups and rotational players, swept the Tigers with ease and even won the final set 25-2 to close out the win. Read more about the match at yoursun.com/venice/sports.Thursday, 9/27The Lady Indians volleyball team was back in action on Thursday … this time in Illinois against Marian Catholic High. Playing against a perennial playoff team in the Spartans (17-3), Venice fell 2-0 in the exhibition match on Thursday afternoon. The Indians began play in the ASICS Challenge tournament hosted at Mother McAuley High School in Chicago on Friday.By STEPHEN MCKAYSUN CORRESPONDENTPerhaps the best, or at least the most surprising news to come out of the Venice-Lemon Bay dual swim meet Friday was an evening of perfect weather. Both squads managed to get in all their events, which has been a challenge of late „ an important factor with only about a month left until the district championships. Both the Venice Inidans boys and girls swim teams made it a clean sweep over the Lemon Bay Manta Rays at the San Casa swimming complex in Englewood. The Indians girls garnered 202 points to Lemon Bays 91, while the boys outscored the Rays, 191-110. We were able to get in a lot of good swims in and get kids in different events to evaluate who will be best in what event before districts,Ž said Indians coach Jana Minorini. I think were about where we would want to be before districts. Give it another month, and hopefully well start peaking at the right time.Ž Districts are scheduled for Oct. 26. While the Manta Rays were not able to compete as a team with the larger and more experienced Venice squad, they did have a number of strong performances. Perhaps the most notable was freshman Charley Plaisted, who narrowly missed the school record in the 500-meter freestyle. We did pretty well against a really outstanding team in just our fourth meet of the season,Ž said Rays coach Dawn Hall. Garrett Bauer had the meet of his life today and most of our times are getting faster, so thats a good sign.Ž Coach Hall was also pleased with the times put in by Meghan Brown and McKenna Lipkin. In addition to the swimming competition, Venice and Lemon Bay squared off in a diving competition. Venice, however, was represented by just one diver in freshman Cash Kruysman. Lemon Bay had four male divers and a pair of females. The strongest performance of the competition went to the Manta Rays senior Gage Denson, a two-time state quali“er. This is just our second dive meet, so I still have a lot to work on,Ž said Denson. Id like to get used to the board again. I felt good with my inward. Having the right mental focus is really important, so its really important to practice and compete as much as possible before districts.Ž Manta Rays diving coach Jeff Fazler was pleased with the overall performance of his divers, but isnt expecting mid-season form in just the Rays second meet. Gage is incredibly con“dent and a good guy to have around,Ž Fazler said of his top diver. As for the team, we were challenging them with different kind of dives today. Today they werent doing what we would call their money dives. Instead we want to see what level of degree-of-dif“culty are they comfortable at this point. Im pretty happy with what I see with such a lack of competition up to now.ŽVenice swim wins Lemon Bay dual meet SUN PHOTOS BY STEPHEN MCKAYChasen Dubs breast strokes his way to victory at 100 meters. The Indians Emery Reszka competes in the 100 free. Venice High Weekly Roundup STAFF REPORTMiss Venice Fastpitch Softball held its opening day ceremonies Saturday, Sept. 22. The league has seven teams this season, and girls ages 6 and under all the way to girls 12 and under play games against teams from around the area, including Englewood and North Port. The opening day ceremonies featured a personal introduction of each and every player over the loud speaker. The ceremonies also featured a “rst pitchŽ to open the season, which was thrown by former Miss Venice player and current Venice High school player Becka Mellor.Miss Venice Fastpitch welcomes in new season SUN PHOTOS BY TIM KERNReagan Paige smacks the ball o the tee in her opening day game on Saturday, Sept. 22. Avery Vance “elds the ball from her pitchers position and throws to “rst base in her 8-and-under opening day game. Becka Mellor, a former Miss Venice Fastpitch player and current Venice High varsity softball player, throws out the ceremonial “rst pitch on opening day. Venice High School 941-488-1810825 E. Venice Avenue Venice, FL 34285www.mcpcolortile.comSponsored by: 2017 Proudly Supports Venice High School Athletics WEEKLY SPORTS CALENDARBest Of Venice 2003-2017 Saturday, 9/29 Varsity VolleyballVenice at ASICS Challenge (Chicago)Boys and Girls GolfVenice at Riverview Invitational at Heritage Oaks, 8 a.m.Tuesday, 10/2 Girls GolfSarasota at Venice at Capri Isles, 3:30 p.m.Boys GolfVenice at North Port at Charlotte National, 3:30 p.m.Wednesday, 10/3 SwimSenior Night Lemon Bay/North Port at Venice, 6 p.m.Freshman FootballVenice at Booker, 6 p.m.VolleyballRiverview at Venice Freshman, 5 p.m. Junior Varsity, 6 p.m. Varsity, 7 p.m. Thursday, 10/4 Junior Varsity FootballVenice at Manatee, 7 p.m.Friday, 10/5 Varsity FootballHomecoming Game Champagnat Catholic at Venice, 7:30 p.m.adno=3616038-1

PAGE 16

16 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 €Offer applies to only single-receipt qualifying purchases No interest will be charged on promo purchase and equal monthly paym ents are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.NO INTEREST UNTIL OCTOBER 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! On Purchases $300 or more with Furniture Warehouse credit card made between October 1, 2018 and September 29, 2019. Interest wi ll be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by October 2019. Minimum Month ly Payments required. www.furnwarehouse.com www.furnwarehouse.com TRADE-INYour Old FurnitureAnd Help The Community Too! IF YOU MISS THE SALE, YOU MAY STILL DONATE BY CALLINGSARASOTA 941-363-0777 VENICE 941-493-0529 CHARLOTTE CO 941-639-0586 MANATEE CO 941-355-7082ARCADIA-DESOTO863-494-6456HILLSBOROUGH CO 813-237-1978 PINELLAS CO 727-209-2199 South 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 Our Venice Location is Temporarily Closed. We are Building a New Beautiful State-of-the-Art Store. SPECIAL PURCHASE5-Piece Merlot Bedroom SetThis bedroom is at an unbelievable price. Plus you get the 5 drawer chest and the matching night stand FREE!$599 SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799Bedroom SERTA SPECIAL PURCHASESerta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen Set Marble Dining SetFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499$399$199$299Stress-Free Danish Styled Recliners Available in Beige, Brown, and Red SPECIAL PURCHASE Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASESATURDAY & SUNDAY!JOIN US IN HELPING HABITAT FOR HUMANITY When you trade in your old furniture you will get a discount for new furniture. Habitat For Humanity will then pick up your old furniture and give you a tax donation slip.Everyone Wins! $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 $4999 adno=3614796-1

PAGE 17

WEEKEND EDITION SEPTEMBER 29, 2018 CONTACT US KIM COOL FEATURES EDITOR 9412071000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN VENUE 3B XXXXXXXXX XB By KIM COOLFEATURES EDITORVariety is the spice in Chef Judis kitchen. Its been that way since she was 5, standing on a stool in her mothers kitchen, armed with oregano and garlic salt. She watched Julia Child and the Galloping Gourmet and Jacques Pepin years before it was cool to be a foodie.Ž The words are from the forward of the chefs new cookbook, Re”ections & Recipes of Chef Judi.Ž Find it at many area bookstores. No longer needing to stand on a chair, the statuesque grown-up, 6-foot tall Judi Gallagher, culinary director for ABC7 in Sarasota, is not only living her dream but sharing it with the rest of us. In her on-camera moments she shares recipes, cooking hints and talks about area restaurants and other culinary topics. I loved the ceremony of food,Ž she said. She still does. She appreciates the presentation as much as the taste, realizing like most top chefs that those things go hand in hand. My mother thought I should be a dietitian,Ž she said. At her high schools college night she discovered Johnson and Wales University at Providence, Rhode Island. It was close to Boston and New York and also to her friends at Connecticut College and Brown. All that plus cooking classes „ what could be better for someone with such a passion? Dressed in starched chef whites and steeltoed shoes, the would-be chef attended classes by day, cooked meals in the dorm at night (even at a culinary school, college food left something to be desired she said) and then worked in a diner on Saturday nights to earn the money for her dormitory creations. After graduation she worked as an intern with several of her college instructors at the college-owned restaurant before heading out on her own. As women chefs were not yet in vogue, she got to clean the dirtiest pans and prepare salads and desserts while the men wore the tall chef hats and created the entrees. Marriage and a move to Glouscester, Massachusetts, offered the “rst taste of culinary success. She and her husband opened the Main Street Caf, which was an instant hit. We were known for our soups and our brunch,Ž she said. They would serve brunch to 400 to 600 diners. The cafe offered nine varieties of homemade muf“ns plus peach and blueberry cobbler among other tasty treats. Several of these recipes, including one for her cream of mushroom soup, are featured in the cookbook. With such ingredients as four kinds of mushrooms and truf”e butter, it is a good thing todays grocers stock such once hard-to-“nd items. Presentation is as important as the “nest ingredients to this chef. She appreciates the artful blending of colorful food with colorful dishes. Consider that sometimes the term colorfulŽ refers to the use of a canning jar to serve a tasty lemon Chef Judi is the ultimate foodie ART PROVIDEDFood and its preparation have traveled the highways and byways of Chef Judis life from the days when a 5-year-old armed with oregano and garlic salt helped her mother in the kitchen to the chefs present life as television celebrity on ABC 7 in Sarasota, restaurant reviewer, consultant to restaurants and resorts around the world, wife and mother and so much more. SUN PHOTO BY KIM COOLTo know the name of this picture-perfect dish is to know the basic recipe „ grilled steak and herb cream cheese ”atbread with arugula salad and blistered tomatoes. Chef Judi served this one on a plate as colorful as the recipe. COURTESY PHOTOChef Judi Gallagher introduces her new book, Re”ections & Recipes.Ž Victoria Stultz, Realtor, is big on empowering people. As new board director of the Venice Area Chamber of Commerce she is cutting a path that includes empowerment. Victoria took the podium Sept. 18 at the Chambers installation of of“cers and laid out her vision for leading local business leaders toward success „ the Chambers mission. She followed a theme of The Five Es of Business Success,Ž the “rst of which was to Empower (strengthen). The other four are: Engage (new initiatives), Energize (invigorate), Enhance (rebrand logo) and Execute (meet goals). Equating her vision to a train engine, she ended her speech with All aboard. This chamber is about to leave the station.Ž If this sounds like some of the tenets of leadership, it is, because Victoria is all about leadership. How else would she have been able to pull off one of the greatest single real estate sales of the century „ the sale of an island. I learned of this signi“cant detail when C.J. Fishman introduced her to speak, because he kept raving about it. She later explained to me that she had a buyer in mind for the property, and Little Bokeelia Island was for sale. Its location makes it visible from Useppa and Boca Grande. The sale was three years in the making and took a lot of tenacity and negotiating skills,Ž Victoria said, explaining the process began in 2012, had some ups and downs, and was “nalized three years later. She credits her negotiating skills to her years at General Electric in Cincinnati, where she interned while in college and worked before getting into real estate. Victoria was born in Boston, Massachusetts, the middle child of three siblings „ an older sister and younger brother. Her father, Bob Bessom, worked for G.E. and moved her mother, Lucia, and the family to Cincinnati, Ohio. Victoria worked at G.E., as well, while earning her associates degree at the University of Cincinnati and bachelors degree at University of Kentucky in business/marketing. She did an internship while in college and then was hired on full time in sales engineering. She said she learned a lot about leadership while working at G.E. and took courses in it, such as Dale Carnegie coursework.New Chamber board director focuses on empowerment PHOTO BY PRION PHOTOGRAPHY Victoria Stultz, Realtor, is the new Venice Chamber of Commerce Chairman of the Board.Riding the South TrailAUDREY BLACKWELL AUDREY | 7B JUDI | 2B Family Owned & Operated Since 1977!941-488-0000 € www.gcclean.comLicensed & Insured CBC060217 Expert Disaster Restoration & Carpet Cleaning Services100% Satisfaction Guaranteed adno=3614785-1

PAGE 18

2 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 custard pudding topped with a blueberry sauce. Use a plain wooden cutting board to serve a flatbread pizzaŽ featuring thinly sliced grilled rare steak, herb cream cheese with arugula salad and blistered tomatoes. This chef does more than simply fill bellies, run a consulting business and be a great wife and mother. She also has spent hours out in the community helping individuals and businesses. In 2008, she was a She Knows Where Shes GoingŽ honoree of Girls Inc. Her award reads, in part: Judi spices up our television and radio airwaves as well as writes for several local publications. She does this all while generously seasoning the culinary world with her consulting business for high-end restaurant clientele like Beach Bistro, Flemings, Roys, Venture Hotels and others.ŽYet all was not sugar and creamDespite her childhood passions and role models, a top education and the birth of her son, Eric, while her “rst restaurant was drawing crowds, rain clouds were gathering. Lightening struck from out of the blue when her “rst husband and the family bank accounts vanished at the same time. Chef Judi had $5 in her wallet, her beloved son, Eric, and her wonderful mother. Her mother stocked her freezer, “lled her oil tank, gave her three days to wallow in grief and the courage to do what she needed to do to look out for her son and herself. With money borrowed from her mother, she baked oatmeal cookies „ lots of oatmeal cookies. She took them to a local gourmet store. Her next venture, Just Desserts was born. Baking by day, bartending at night and sleeping occasionally, with the help of a live-in sitter, her business began to grow, including Legal Seafoods and DeLucas Markets as major customers. Chef Judi turned her life around, repaid her mother, met Paul Gallagher who proved to be the husband and father she and her son, Eric, deserved. It was time to follow the sun to Sarasota where her career would blossom even as she dealt with the loss “rst of her sister and then the mother who had inspired her, saved her and even now, years after her passing, seems to watch over the little girl on the stool who truly does know where she is going. After her mothers passing she worked for Ophelias by the Bay, began to write for some local magazines and since then has written about restaurants and hotels all over Europe and elsewhere. She did a food segment at a local television station. Eventually she was seen by local weather guru John Scalzi at ABC7 in Sarasota and overnightŽ became its culinary director. I love every single moment,Ž Chef Judi wrote in her cook book. Any day that someone stops me and shares enjoyment of the cooking shows or patronizes a restaurant or event based on my recommendations, I am so happy.Ž Re”ections & Recipes of Chef JudiŽ is as much a “ne cook book as a bitter-sweet autobiography of a well-known and much admired chef. However, there is one thing missing „ the recipe for her oatmeal raisin cookies. Only Eric, my son, will get that recipe.Ž Re”ections & Recipes of Chef JudiŽ by Judi Gallagher, 108 pages, ISBN: 978-1-5462-42116. $22.9.5 Available at Barnes and Noble in Sarasota, Bookstore1, Southern Steer Butchers, Geiers, Creekside Traders and Amazon.com and BarnesandNoble.com.Email: kcool@venicegondolier.com JUDIFROM PAGE 1B SUN PHOTO BY KIM COOL Chef Judi uses four varieties of mushrooms in her version of Cream of Mushroom Soup. COVER ART PROVIDEDSome of Chef Judis famous muns grace the cover of her newly released cookbook, Re”ections & Recipes of Chef Judi.Ž Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776 adno=3614808-1 $15.00 OFF($ 45 Purchase) $15.00 OFF $45 Purchase. Expires 10/4/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 10/4/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. adno=3615852-1 Je & Marrie Crocker 17 Marine, LLC 5274 Duncan Rd. Punta Gorda, FL 33982 17Marinellc@comcast.net www.17MarineLLC.net 941-575-4835 Our customers say it best... Our boats are truly a labor of love. We turn good boats into great boats. We enjoy bringing them back to their full potential, oering truly turn-key, fully serviced boat packages. We put our heart and soul into our boats, so good advertising very important to us. We appreciate all the years Laura Robins, our Sales Representative, has helped us with our advertising in Classied and Waterline. We look forward to reading the Waterline each ursday and seeing our boats marked sold!ŽPlace your business in front of ever ybody from Punta Gorda to Sarasota and Boca Grande to Arcadia. And build your business in the Classieds! Make the Sun Classied part of your marketing plan for success. Call today!941-429-3110 or 1-866-463-1638www.sun-classieds.com adno=3615850-1

PAGE 19

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 3 VENUE RELIGION SUNDAYSunday worship, 10 a.m., 10 a.m. Worship Service, Our Savior Lutheran Church, 2705 Tamiami Trail, N, Nokomis. For more information, call 941-966-4442. CANCELED „ Friendship Dinner, Friendship Dinner, Free dinner & movie, all are welcome, Emmanuel Lutheran Church, 800 S Tamiami Trail, 4:30-6 p.m. For more information, call 488-4942. EVENTS SATURDAY1927 Train Depot, Free tours of 1927 Train Depot at 303 E. Venice Ave., Venice. Saturdays from 10 a.m. to 1 p.m. For more information, call 941-412-0151. Free Art Show, Art Show at the Port Charlotte Fairgrounds, this Saturday, Sept. 29 from 10 a.m. til 3 p.m., under roof, more vendors, great show SUNDAYDead Sea Scrolls, Sunday 9/30, 9-10 a.m., UU Cong. of Venice, 1971 Pinebrook. Scroll fragments and a new view of Judaism. For more information, call 941-587-2981. Harp Out of the Box!, 2 p.m., Tasha harp, Fonda keys, Musical Comedy, Freewill Offering, Englewood United Methodist Church, 700 E. Dearborn St.For more information, call 474-5588, or visit their website at www.englewoodumc.net. MONDAYVenice Running Group, Group runs/walks for all ages and paces every Monday, Wednesday, Friday and Saturday, from 6-7 a.m. at Centennial Park, downtown Venice. Free. For more information, call 941-416-3750. TUESDAYVenice Toastmasters, Your team need leadership? Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Pinochle, 1-4 pm,VFW Post #8118,832 E.Venice Ave.,Venice. Tony C.,941-492-2434.Open to Public. Bingo, Bingo Tuesday at 6 p.m. VFW, 832 E. Venice Ave. 941-488-8118. open to public food available fee to play WEDNESDAYIndivisible Venice, Political action. Hear from local candidate. Help to put democracy in action. 5:45 pm, Jacaranda Library, 2035437728 Wednesday BINGO!, Wed Bingo at 6 .m. American Legion, 1770 E Venice Ave. 941-488-1157. Open to public, food available at 4 p.m., fee to play. SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem. Fishing For A New Career? Check Out The Classifieds In The 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 adno=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 adno=3614810-1 adno=3614138-1 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 21

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 5OPINION GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com SUN NEWSPAPERS PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460 The Legacy Trail is a wonderful community asset that will be enjoyed for generations to come, if county voters approve a $65 million bond issue to expand it into North Sarasota and North Port. Provided they survive any hurricanes that target the area, that is. Its mostly a concern for people in the Venice area, of course. There are shelters in Sarasota and North Port that are open to all county residents but none in between „ not in Osprey, Laurel, Nokomis, Venice, South Venice or the West Villages. Nor is there a “rm plan to put one in any of those places despite the countys representations after Hurricane Irma last year that Venice would have two shelters by now. There is, however, a multi-million-dollar plan for an expanded recreational trail. Perhaps it can also serve as an evacuation route. Yes, theres the possibility of a shelter on the proposed Sarasota Memorial HospitalLaurel Road campus. Hospital CEO David Verinder said it will donate the land but it will be up to the city and the county to come up with the money for a shelter. But theres no agreement yet to build the shelter and neither government has the money for it anyway. Sarasota Memorial isnt even expecting to break ground on the hospital for another six months or so and construction of the hospital will take more than two years. The county is budgeting $3 million in capital improvement funds for the shelter, county Emergency Management Chief Ed McCrane told us, but thats less than a third of the estimated $10 million-$12 million cost. Venice Mayor John Holic said his recommendation would be that the city invest the same amount in the shelter that the county put into hardening the Venice Community Center „ nothing. All that suggests a timetable in which a shelter might not be a reality for four years or more. Or should we say, four hurricane seasons. And that purportedly is the countys best option. All 11 current shelters are at schools to bene“t from cooperation between the county and the School District and to avoid having buildings that see minimal use but need upkeep and utilities year-round. No local schools are suitable for use as a shelter, however, McCrane said. The School District has a new school in mid-county in its “veyear plan but theres no commitment yet to build the school and no site has been chosen, spokesperson Kelsey Whealey told us. That means if youre living in Venice when a hurricane approaches over the next few years, your options will be to shelter in place; shelter with a friend or family member; travel to a county shelter; or leave the area. How many among Venices population, especially the elderly, will choose the “rst option because the others seem too challenging? We dont know, but we got calls after Irma from people who did just that. They need and deserve a Venice-area shelter or, better yet, two. As county of“cials hammered home to city of“cials after Irma, its the countys job to handle such emergency preparedness matters. OK. Do your job.Even if it could be proven that Christine Blasey Ford deliberately slandered Supreme Court nominee Brett Kavanaugh „ and I am not saying thats the case „ that act of willful character assassination wouldnt be the worst thing about this horrid chapter in American life. Donald Trump has received an enormous amount of criticism for the damage hes done to constitutional and democratic norms. I have been among those critics at times. But few of his transgressions can hold a candle to the mob assault on many of those norms in recent days. Over and over, elected of“cials and leading commentators alike have insisted Fords allegation that Kavanaugh attempted to drunkenly rape her must be true because other men have done such things. But really,Ž said Sen. Mazie Hirono (D-Hawaii), guess who is perpetuating all of these kinds of actions? Its the men in this country. And I just want to say to the men in this country: Just shut up and step up, do the right thing for a change.Ž Substitute blacksŽ for menŽ and this demagoguery is instantly recognizable as bigotry. One of the greatest revolutionary ideas in all of human history is the classically liberal notion that there is no such thing as group rights. For thousands of years, aristocrats had more rights than peasants. When America was founded, whites had more rights than blacks, men had more rights than women, and rich white men had more rights than everybody else. This wasnt always true on paper, but it was overwhelmingly true in the real world. America has worked „ as a matter of law, politics and moral education „ to live up to our ideals of individual rights, and weve made enormous progress. These last few days have not only proved how much more work is left to be done, but how easily we can go in the wrong direction when partisan fury drives our politics. Just as there are no collective rights, there is also no such thing as collective guilt. It is of course true that most rapes are committed by men, but that doesnt mean most men are rapists. Nor does it mean that because some other men committed rape, a man who didnt is guilty or loses the presumption of innocence. If you cannot understand this bedrock democratic norm, I invite you to review terrorism debates over the last two decades. Just because all jihadi terrorists are Muslims, not all Muslims are jihadi terrorists. The same basic insight applies to every subcategory of men „ white men, black men, privileged men, conservative men, etc. And yet Hirono is not alone in giving voice to this glib and wholesale slander. Its everywhere. Over and over, opponents of Kavanaugh are arguing that Ford is credible because of the actions of other men. That argument is “ne as far as it goes, but it does not go very far. Credible means believable.Ž It does not mean true.Ž And yet the argument made a thousand times a day on cable news and social media is that because the charge is (allegedly) believable, it must also be believed. And while as a man, I do take offense at the presumption of guilt, my true objection has nothing to do with male pride,Ž since I “nd the concept fairly ridiculous. The real problem is that these arguments set a torch to many of the best ideals of this country. Individuals have a right to confront their accuser. They have a right to defend themselves. Accusers have a right to be heard. They do not have a right to be believed absent evidence or to make anonymous charges and then refuse to support them. Partisans cannot prove an individuals guilt by invoking the real or alleged crimes of others. Nor should they insist that even if hes innocent, he should let himself be bullied into surrender for the greater good. That is not the rule of law; its not even decency. Its the rule of the mob, and the fact that it is coming from prominent journalists and senators doesnt make it any less repugnant. Jonah Goldberg is an editor-at-large of National Review Online and a visiting fellow at the American Enterprise Institute. You can write to him in care of this newspaper or by email at JonahsColumn@aol.com. 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. Why Is She Free? Whats wrong with this picture? An apartment resident hears a noise at his door and goes to open it. Hes confronted by someone who shoots and kills him. That person is not yet charged and is walking around free. Sounds wrong to me. Turns out, that was a female police of“cer just off duty who was not at her apartment but at someone elses in the same building. She had to assess the situation, unlatch her holster, draw her weapon, set the safety off and “re. Questions any layman would ask: Was she breathalyzed or tested for alcohol consumption? Why wasnt she at least charged with discharging a “rearm until the investigation was completed? Do you think you or I having shot someone in a similar situation would be walking around scot-free? Thats a double standard of law enforcement. I sure am glad I live in Venice and not Dallas, Texas. Not Happy With Editorials. As a 20-year Gondolier subscriber formerly from Minnesota, I was saddened to see that the liberal Minnesota-based company has taken over ownership, and has brought down its liberal editorials with it. They no longer abide by the former owners who only took on local issues and not national issues. Im seeing editorials about national issues, and Im sad to see that that is happening. My subscription is in jeopardy. No Wall? Why is it that the condos going in on Jacaranda just south of the traf“c circle have no wall and evergreen screen in front of it? Every other development has a sixor eight-foot wall with evergreens in front of it. Doesnt look like this is going to happen at this particular establishment. Grow Up. To the Sarasota School Committee: Grow up! The kids you represent are more mature than you are. Red Tide Money. Today is Saturday, September 15, and I live on the Esplanade right at Venice Avenue, and the smell of dead “sh is overwhelming, more than Ive smelled the whole time. Its not from the red tide, its dead “sh because Im not coughing like I did with red tide. In any event, I think we should actually stop all spending of money on everything, including our avenue being refurbished, and spend it on resolving the red tide. I would doubt that anyone is going to come down here in October, November, December, January. Can you imagine people paying $5,000 a month in January to have a one-bedroom at the beach and cant even go outdoors? So, stop spending money on everything until we get this worked out. Always Closed. Im calling about the article and the meeting that they had at the North Jetty Fish Camp in an effort to try to save the “sh camp. Towards the end of the meeting, a young lady came out, got on the mike and said that the locals were not supporting the “sh camp. My question is, how can you support something thats never open? Ive been here 44 years and that “sh camp has been closed more in the last three and one-half years that I can ever recall of being closed before.Let em Have It 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 VIEWHey, county, where are our shelters?Politics trampling ideals in Kavanaugh saga NATIONAL REVIEWJONAH GOLDBERG

PAGE 22

6 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 RELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERS The next Jewish holiday that we are celebrating is Simchat Torah, which means rejoicing with the Torah.Ž The Torah scrolls contain the “rst “ve books of the Bible: Genesis, Exodus, Leviticus, Numbers and Deuteronomy. Throughout the year a prescribed portion of the Torah is read weekly. On Simchat Torah, the cycle is “nished and we begin again. Long ago, in the seventh century of the Common Era, the completion of the whole Torah in a year was introduced. The Torah was divided into 54 weekly portions, called parsha. To “t the portions into a yearly calendar, more than one portion is read during certain times. On Simchat Torah, the cycle is “nished and restarted. The last verse of the last book, Deuteronomy, is read and the “rst few verses of Genesis, the “rst book, are read immediately afterward. This starts the cycle again. This holiday is a fun-“lled one, much less formal than our other services. There is dancing, singing and clapping. The Torahs are removed from their places of honor in the Ark and carried or danced around the synagogue. From Google, I learned that in Hasidic thought the tradition of dancing with the Torahs allows Jews to act as the feet of the Torah, letting the Torah go wherever it wants. We are the feet and the Torah, the head. The Torah is the pillar of our religion. We build our lives on its words. The practice of reading from the end of the fifth book and beginning of the first book represents our cyclical relationship with our Torah. It is a symbolic message. The Torah is our most prized possession. It represents our link to our heritage and history and with Jews from past generations, forward. The Torah never ends and we never stop learning. We celebrate the completion of the study of Torah and look forward to hearing the words again during the coming year. The study of Torah is a circle that never ends. At the end of each reading in the Torah we say,Ž Chazak, chazak.Ž Be strong, be strong.Ž We should all be strong. Chag Sameach „ Happy Holiday. Leona Uchitelle is active in the Jewish Congregation of Venice. LEONA UCHITELLE RELIGION NEWS BRIEFSBy DEEZIE SWEETGUEST WRITERMichael David Young, well-known for his rich tenor voice and with working with the biggest groups out of Nashville, Tennessee, will perform with his family at Venice Harvest Chapel Sunday, Sept. 30, at 6 p.m. Michael used to be with The Rebels out of Severville, Tennessee and The Southern Sound quartet from Nashville. He is an accomplished trumpeter and musician. Michael Young has a unique manner as he presents Southern Gospel music. He also has a comical attitude. He relates to his audiences in a special way this God-given talent. Now Michael has joined with his family „ his multi-talented father and his fathers wife, Sherry Young, who sings with the group from time to time. She has supported her husbands endeavors since their marriage and continues to help him in their concerts and appearances. Through Sherrys alto voice, she conveys her own style to the groups music. L.D. Young, Michaels father, has been around Gospel music all his life. He traveled and played piano with The Prophets Quartet as well as The Happy Goodman Family on all of their recordings. His years of playing piano and singing with the Original Couriers launched the group into the national spotlight. This family possesses amazing talent with years of wonderful experience in Southern Gospel music. Their mission is to worship and honor the Lord through song and testimony as they uplift and encourage their Christian brothers and sisters by sharing their God-given talents. The Young Family will be at Harvest Chapel for a one night-only concert at the new Harvest Chapel church, located at 225 Center Road on the corner of Cortina Blvd. The new Harvest Chapel is a short ride from U.S. 41 Bypass. A large marquee will guide you onto church property. As always, there is no cost for this concert, but a free-will offering will be taken during the service. For more information or directions, call Pastor Phil Enloe at 941-3911160 or D. Sweet at 941-483-4751. € 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 free-will offering will be collected. Call 941474-5588, 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. € Linda Kabo will present a program exploring the meaning of SpiritualityŽ Monday, Oct. 8, 1 p.m., in Waters Hall at Unitarian Universalist Congregation of Venice, 1971 Pinebrook Road. The public is invited and there is no charge. For more information, call 941-587-2981, email dre@uiucov.org or visit: UUCOV.org. € New Life Church, 5800 South Tamiami Trail, Venice, will start holding a new Living Free Youth InsightŽ group Thursday, Oct. 11, 6:30 p.m. Participants will learn to recognize and avoid steps that lead to a downward spiral of life-controlling problems and be presented with the path to Christian character resulting in more meaningful relationships. Call Pastor Travis at 941-962-7229 or 941-493-0775 for more details. € 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. € 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: Fa milyto-Family,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 Chr ist, 620 Shamrock Blvd., Venice. To register, call 941376-9361 or email info@ NAMIsarasotacounty. org. Visit: NamiSarasotaCounty.org.Dancing with the Torah The Young Family Singers return to Venice COURTESY PHOTO The Young Family Singers will perform at Venice Harvest Chapel Sunday, Sept. 30, at 6 p.m. PHOTO COURTESY OF NEW LIFE CHURCH Nina and Briana Pranit will help participants understand how to recognize and avoid steps that lead to a downward spiral of life-controlling problems in the Youth Insight group. The group also presents the path to Christian character resulting in more meaningful relationships at home, work and church. Classes start Thursday Oct. 11, 6:30 p.m. at New Life Church, 5800 South Tamiami Trail, Venice. Call Pastor Travis at 941-962-7229 or 941-493-0775 for more details.New Living Free Youth Insight group begins Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=3610178-1 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=3610185-1 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=3610182-1 Please visit www.fbcvenice.orgfor current service times & ministries.312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org

PAGE 23

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 7 While both parents in”uenced her, she attributes her business acumen to her father. He worked in a corporate environment, and I liked it, too,Ž she said. However, she admittedly learned a lot from her mother, as well. It was a great family to grow up in,Ž Victoria said. My mom did it. Shes Italian and taught me to cook. My mother is a voracious reader and is the smartest woman you could know.Ž Her parents moved to Venice in 1988 and she would visit here often, continuing those visits with her husband, Andy, owner of Atlas Building, and their daughter, who attends Furman University. Victoria became a Realtor while living in Cincinnati. Andys family members were developers and I got my real estate license after our daughter was born,Ž she said. I started my real estate career in 2000 because I wanted to have my own business.Ž Her business took off when she and Andy bought a real estate investment franchise in Cincinnati and would buy property, “x it up to market value and resell it. They moved to Venice in 2006. She joined the Chamber in 2007 and became active on committees, even taking on the role of chair of the economic development committee. Victoria has always been vivacious, active and taken leadership roles whenever she could. In high school, she played varsity softball, basketball, and ran cross country, to name a few of her sports activities. In college, she was president of the basketball and business clubs. Ive always been involved in a lot of clubs and organizations,Ž she said, calling herself a Type AŽ personality, with a little chuckle. Keeping on in the sports arena, she now plays tennis and runs half marathons, including the Disney Princess Half Marathon and the “ve-mile Bills Beer Run, which is a fundraiser for college scholarships. While Victoria is an astute business woman, there is a de“nite fun, soft side to her. She grinned from ear to ear when talking about how her daughter, at age 10, had asked to get a rescue puppy from Suncoast Humane Society. Lily, a black Lab, was six weeks old then and remains a happy member of the family. Lily stays close-by to Victoria while her daughter is away at college in Greenville, South Carolina, and Victoria is happy about that. For all of her accomplishments, she takes her greatest satisfaction in the relationships she has fostered. Its good to be challenged, to be patient and get through the challenges OK,Ž she said. But I continually work to service my customers and clients, because, in my opinion, its all about customer service.ŽAUDREYFROM PAGE 1BPUZZLE ANSWERSPuzzles on pages 25-26 SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORDQ 1 Neither vulnerable, as South, you hold: K 3 10 6 3 Q 10 7 5 2 K J 4Partner opens 1S and right-hand opponent overcalls 2H. What call would you make? A A negative double is possible, but a 3C rebid by partner might be awkward. We like bidding 2S. We’ll swear to have four trumps the next time we raise. Q 2 North-South vulnerable, as South, you hold: K 10 4 K J 7 10 8 6 5 8 7 3Partner opens 1D and right-hand opponent makes a takeout double. What call would you make? A 1NT would be perfect if the opponents promise not to bid. Bid 2D instead. Partner will be in a good position if they do bid. Q 3 East-West vulnerable, as South, you hold: Q 4 A K Q 6 A 8 5 4 3 K 7Partner opens 2S, weak, and righthand opponent overcalls 3C. What call would you make? A You won’t get to nine tricks in no trump if partner has a hole in his spade suit. Bid 4S. Q 4 Both vulnerable, as South, you hold: K 10 6 Q 9 7 2 A J 3 A 10 2 SOUTH WEST NORTH EAST 1 Pass 1 Pass ?What call would you make? A Old timers will bid 1H and not give it a second thought. Many modern experts will rebid 1NT. Neither is wrong. Q 5 North-South vulnerable, as South, you hold: A Q 6 5 J 8 3 K Q 7 5 10 8 SOUTH WEST NORTH EAST 1 Pass 1 1 ?What call would you make? A Pass would show 12-14 balanced with no spade stopper. You have a stopper, so bid 1NT. Q 6 East-West vulnerable, as South, you hold: 9 7 3 7 A A K Q 10 9 7 6 2 WEST NORTH EAST SOUTH 1 Pass 1NT ?What call would you make? A If you’re dreaming of defending against a no trump contract with this hand, you’ve been out in the sun too long. Declaring no trump, however, might be a good idea. Bid 3NT.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 thankyou 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 BankVenice MainStreet ArtFestVenice MainStreet is holding a contest for the 31st Annual Downtown Venice Art Fest of“cial poster design. The theme for this contest is Celebrating the Arts of Venice.Ž The submission needs to be original and unframed, and must be delivered to Collectors Gallery and Framery by Oct. 8. Contestants must be available for an unveiling event on the evening of Nov. 1. Call Venice MainStreet at 941-484-6722. Visit: ArtFestival.com.Womens Health Open HouseVenice Regional Bayfront Healths Womens Breast Institute, at Venice HealthPark, 1201 Jacaranda Blvd., Venice, will hold an open house Oct. 11, 5:30 … 7 p.m. Women and girls are invited to attend the free event and hear a physician panel, speak to mammogram technologists and a breast health nurse, and learn about services available at Venice HealthPark, including 3D mammography. Venice Fire“ghters 2018 Fight Cancer with FireŽ Breast Cancer Awareness T-shirts will be on sale. RSVP to 855-8762362 or register online click EventsŽ at: VeniceRegional.com.Hearing ExpoThe seventh annual Hearing Tech Expo, sponsored by Hearing Loss Association of America (HLAA) Sarasota/Manatee, will be Saturday, Oct. 27, 9 a.m.-4 p.m., at Manatee Technical College, 6305 State Road 70 in Bradenton. For more details, contact expo@ hlas.org or 941-706-4312.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. Lunchonly is available for non-golfers. There will be a live auction, raf”e and prizes. September is pediatric cancer awareness month. Call Pat Corrao at 941-800-7180.OctoberfestFor a $10 wristband, people will listen to music and sample Craft, American and German beers at over 20 locations on the avenues of downtown Venice during Octoberfest Venice Style Thursday, Oct. 4, 5-8 p.m. Your ticket purchase includes a mini stein takehome keepsake. Day-of ”yer detailing participating locations for this new, fun event will be available at the kiosk in Centennial Park or in the Burgundy Square Breezeway starting at 5 p.m.Players holding costume saleThe Players Center for Performing Arts, 838 N. Tamiami Trail, Sarasota, will hold a costume sale Friday, Oct. 12, 10 a.m.to 4 p.m., and Saturday, Oct. 13 10 a.m.-2 p.m. Call 941-365-2494; visit: www.theplayers.org.Supervised Visitation seeks volunteersThe Child Protection Center (CPC) will train quali“ed volunteers for its Children and Families Supervised Visitation Program. Trained volunteers supervise visits between children and families to ensure a safe and neutral environment as they spend quality time together. Training will be held Friday, Oct. 26, 8:30 a.m.3:30 p.m., at CPC, 720 S. Orange Ave., Sarasota. For more details, call Tamara Tridle, program director, 941-492-6491.Art ExhibitThe “rst of six exhibits for local artists is 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. Visit: SarasotaArts.org.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.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.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.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.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 941-9266413, ext 103, email Carisa@NeuroChallenge. org. Visit: www. NeuroChallenge.org.ReStore Seeks HelpersReStore in Venice will hire a Warehouse Processor and needs volunteers in Venice and North Port. If you have a few hours per week and want to serve in a fun environment, You can help answer phones and schedule pickups; sort and process donated items. Contact Venice ReStore, 941-493-0529 or North Port ReStore 941-564-6307.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).Lifeguard 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. COMMUNITY NEWS BRIEFS

PAGE 24

8 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 A4410362 Sold 1065 HUDSON RD 3 1 0 1960 South Venice Single Family Residence Conventional 119.84 1 9/21/2018 $119,000 FALSE N6101586 Sold 437 CERROMAR LN #524 2 2 0 1982 Farmington Vistas Condominium Cash 152.78 0.97 9/20/2018 $144,530 FALSE O5717968 Sold 552 NIGHTINGALE RD 3 2 0 1973 South Venice Single Family Residence Cash 93.2 0.96 9/21/2018 $153,500 FALSE N6101042 Sold 4240 SHAMROCK DR 2 2 0 1970 South Venice Single Family Residence FHA 116.36 0.95 9/19/2018 $160,000 FALSE N5917053 Sold 511 SHERIDAN DR 3 2 0 1962 Venice Gardens Single Family Residence Cash 105.49 0.88 9/20/2018 $175,000 FALSE N6101263 Sold 531 PONDEROSA RD 3 2 0 1985 South Venice Single Family Residence FHA 178.72 0.96 9/20/2018 $210,000 FALSE N6101398 Sold 244 SAINT AUGUSTINE AVE #806 2 2 0 1974 Venice Costa Brava Condominium Cash 233.33 0.96 9/21/2018 $210,000 FALSE N6101322 Sold 113 PORTA VECCHIO BND #101 2 2 0 2018 Toscana Isles Condominium Conventional 159.71 1 9/21/2018 $223,915 FALSE A4409620 Sold 4167 POMPANO RD 3 2 0 1966 South Venice Single Family Residence Cash 139.45 0.97 9/20/2018 $228,000 FALSE N5916992 Sold 7205 JESSIE HARBOR DR #7205 3 2 0 1985 Heron House Condominium Conventional 138.89 0.98 9/17/2018 $235,000 FALSE N6101326 Sold 113 PORTA VECCHIO BND #202 3 2 0 2018 Toscana Isles Condominium Conventional 142.46 1 9/17/2018 $236,630 FALSE T3123446 Sold 20051 RAGAZZA CIR #202 3 2 0 2018 Gran Paradiso Condominium Conventional 119.1 0.92 9/19/2018 $249,998 FALSE N6100754 Sold 4207 FRONTIER LN 3 2 0 2018 Bay Street Vill & Tncntr Land Condo Condominium FHA 164.92 0.99 9/21/2018 $252,000 FA LSE D6101334 Sold 24979 PENNINGTON TER 3 2 0 2006 Not Applicable Single Family Residence Cash 123.49 0.96 9/20/2018 $255,000 FALSE A4211763 Sold 1220 POPLAR AVE 3 2 0 1974 East Gate Single Family Residence Cash 130.97 0.93 9/19/2018 $255,000 FALSE N6100993 Sold 20140 RAGAZZA CIR #101 3 2 0 2016 Gran Paradiso Condominium Conventional 154.16 0.98 9/21/2018 $263,000 FALSE N6101309 Sold 4293 SPICETREE ST 3 2 0 1992 Southwood Single Family Residence Conventional 160.76 1 9/17/2018 $274,900 FALSE A4407248 Sold 125 DA VINCI DR 3 3 0 1979 Sorrento East Single Family Residence Cash 117.89 0.97 9/17/2018 $280,000 TRUE N6100691 Sold 4234 FRONTIER LN #101 2 2 0 2018 Bay Street Vill & Tncntr Land Condo Condominium Conventional 178.21 0.99 9/17/20 18 $280,500 FALSE N5917282 Sold 1734 CELTIC DR #202BD1 3 2 1 2007 Kensington Pres Of St Andrews East Condominium Cash 123.74 0.97 9/21/2018 $281, 500 FALSE A4214369 Sold 1146 HARBOR TOWN WAY 3 3 0 1990 Patio Homes Of Chestnut Creek Single Family Residence Conventional 154.37 0.94 9/ 20/2018 $282,500 FALSE N6102053 Sold 134 CIPRIANI WAY 3 2 0 2005 Venetian Golf And River Club Single Family Residence Conventional 133.49 1 9/21/2018 $285,000 FALSE N5916365 Sold 12000 BLAZING STAR DR 2 2 0 2018 Preserve at West Villages Single Family Residence Cash 159.14 1 9/17/2018 $289,0 00 FALSE N5915702 Sold 141 SAVONA WAY 2 2 0 2004 Venetian Golf & River Club Single Family Residence Conventional 160.27 1 9/21/2018 $305 ,000 FALSE N6102054 Sold 12404 SAGEWOOD DR 3 2 1 2012 Grand Palm Single Family Residence Conventional 149.41 1 9/18/2018 $316,900 FALSE N6101965 Sold 13883 CAMPOLEONE ST 2 2 0 2018 Islandwalk At The West Villages Single Family Residence Conventional 203.77 1 9/20 /2018 $320,740 TRUE N6101165 Sold 1038 TRUMAN CIR 3 2 0 1987 Laurel Woodlands Single Family Residence Conventional 162.52 0.97 9/21/2018 $340,000 T RUE N5916078 Sold 11709 GOOMBAY CT 3 2 0 2017 Caribbean Village Single Family Residence Cash 178.97 1 9/18/2018 $354,900 FALSE N6100815 Sold 1007 BECKLEY CIR 4 2 0 1988 Chestnut Creek Estates Single Family Residence Conventional 137.6 0.96 9/21/2018 $355 ,000 TRUE A4409753 Sold 629 MISTY PINE DR 3 2 0 2001 Sawgrass Single Family Residence Cash 198.52 0.94 9/20/2018 $376,000 FALSE A4408118 Sold 539 PINE RANCH EAST RD 3 2 0 1995 Bay Oaks Estates Single Family Residence Cash 181.99 0.95 9/17/2018 $380,000 TR UE T3119740 Sold 13874 VANCANZA 5 4 1 2018 Gran Paradiso Single Family Residence Cash 118.15 0.93 9/18/2018 $387,883 TRUE A4213789 Sold 379 RENOIR DR 3 2 0 1968 Sorrento Shores Single Family Residence Cash, Conventional 286.49 0.97 9/17/2018 $420,00 0 FALSE N6101583 Sold 441 PARK BLVD S 2 2 0 1955 Beach Park Single Family Residence Conventional 286.58 0.97 9/19/2018 $425,000 TRUE A4406567 Sold 820 GOLDEN POND CT 4 3 0 2003 Rivendell Single Family Residence Cash 185.59 0.96 9/21/2018 $425,000 TRUE A4408900 Sold 460 CEIL CT 2 2 0 1969 Dona Bay Shores Single Family Residence Conventional 301.19 0.98 9/17/2018 $429,500 TRUE A4403166 Sold 858 OAK BRIAR LN 4 3 0 1999 Park Trace Estates Single Family Residence Conventional 201.97 0.98 9/20/2018 $450,00 0 TRUE N5916272 Sold 2066 TOCOBAGA LN 3 2 1 1998 Calusa Lakes Single Family Residence Conventional 182.48 0.98 9/18/2018 $450,000 TRUE A4210960 Sold 2071 N TOCOBAGA LN 4 3 0 1993 Calusa Lakes Single Family Residence Cash 180 0.94 9/21/2018 $450,000 TRUE T3114290 Sold 13564 TRENTINO STREET 3 3 0 2018 Not Applicable Single Family Residence Conventional 167.48 1 9/19/2018 $477,650 FALSE N6100783 Sold 473 SHERBROOKE CT 3 3 0 1990 The Reserve Single Family Residence Cash 165.15 0.96 9/20/2018 $490,000 TRUE N6101062 Sold 304 LYONS BAY RD 4 2 1 2004 Lyons Bay Single Family Residence Conventional 196.73 0.99 9/19/2018 $505,000 TRUE N5911132 Sold 244 OSPREY POINT DR 3 3 0 2017 Oaks Single Family Residence Conventional 300.13 0.92 9/18/2018 $940,000 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 C7402953 SLD 225 VIA DE LUNA ENGLEWOOD 34224 MOBILE GARDENS 1,388 $89,000 2 2 0 1986 None Mobile Home Cash 9/21/2018 $72.05 $64.12 0.89 D6100435 SLD 13100 S MCCALL RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 95 912 $95,000 2 2 0 1984 None Villa Cash 9/20/2018 $1 15.13 $104.17 0.9 D5921695 SLD 13473 MURIEL AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 66 1 1,255 $135,000 2 2 0 1972 Community Single Family R esidence Conventional 9/21/2018 $119.44 $107.57 0.9 C7403966 SLD 5310 FARLEY ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,116 $160,000 3 2 0 1989 None Single Family Residence Cash 9/17/2018 $138.89 $143.37 1.03 D6102077 SLD 4260 PLACIDA RD Unit#19C ENGLEWOOD 34224 FOREST PARK CONDO 01 950 $165,000 2 2 0 1983 Community Condominium Cash 9/21/2018 $178.84 $173.68 0.97 D5921369 SLD 1255 S MARYKNOLL RD ENGLEWOOD 34223 OXFORD MANOR 3RD ADD 1,432 $165,000 3 2 0 1962 None Single Family Residence FHA 9/21/2018 $118.65 $115.22 0.97 A4408034 SLD 9395 BREWTON AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 069 1,612 $204,900 3 2 0 2018 None Single Family Residence C ash 9/18/2018 $127.11 $127.11 1 N5916826 SLD 189 ROTONDA CIR ROTONDA WEST 33947 ROTONDA W. OAKLAND HILLS 2,167 $187,000 3 2 0 1976 Private Single Family Resid ence Cash 9/20/2018 $96.45 $86.29 0.89 D6101596 SLD 352 BAYTREE DR ROTONDA WEST 33947 ROTONDA LAKES 1,416 $216,000 2 2 0 2018 None Single Family Residence FHA 9/21/2 018 $148.23 $152.54 1.03 D6101113 SLD 12169 EDWARDS RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 056 1,723 $211,000 3 2 0 2018 None Single Family Residen ce Cash 9/21/2018 $124.78 $122.46 0.98 C7404525 SLD 101 LINDA LEE DR ROTONDA WEST 33947 ROTONDA LAKES 1,328 $229,000 3 2 0 2004 Private Single Family Residence Cash 9/21/2018 $172.44 $172.44 1 D6101300 SLD 456 ALBATROSS RD ROTONDA WEST 33947 ROTONDA LAKES 1,607 $229,900 3 2 0 2018 None Single Family Residence FHA 9/20 /2018 $143.06 $143.06 1 D5924065 SLD 238 COUGAR WAY ROTONDA WEST 33947 ROTONDA HEIGHTS 1,457 $219,000 3 2 0 1997 Private Single Family Residence FHA 9 /17/2018 $157.86 $150.31 0.95 D5919638 SLD 23 BUNKER TER ROTONDA WEST 33947 ROTONDA WEST PEBBLE BEACH 1,886 $212,500 3 2 0 1999 Private Single Family Reside nce Conventional 9/17/2018 $126.72 $112.67 0.89 D6100703 SLD 14352 OVERLOOK PORT CHARLOTTE 33981 SOUTH GULG COVE 1,692 $250,000 3 2 0 2015 None Single Family Residence Cash 9 /19/2018 $146.28 $147.75 1.01 D6101805 SLD 47 GOLFVIEW PL ROTONDA WEST 33947 ROTONDA W. OAKLAND HILLS 1,538 $240,000 3 2 0 1976 Private Single Family Reside nce Cash, Conven 9/21/2018 $162.48 $156.05 0.96 D6101479 SLD 29632 NIAGARA CT ENGLEWOOD 34223 STILLWATER 1,538 $249,000 2 2 0 2008 Community Townhouse Cash 9/17/2018 $168.99 $161.90 0.96 N6101533 SLD 1026 OSCEOLA BLVD ENGLEWOOD 34223 BAY VISTA BLVD 2,135 $288,000 3 2 0 1979 Private Single Family Residence Conven tional 9/19/2018 $137.94 $134.89 0.98 D5923730 SLD 9389 FRUITLAND AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 074 2,309 $266,000 3 2 1 2002 Private Single Family Residen ce Cash 9/17/2018 $127.76 $115.20 0.9 D5922907 SLD 532 BOX ELDER CT ENGLEWOOD 34223 PARK FOREST SUBDIVISION 2,060 $318,925 3 2 0 2018 Community Single Family Reside nce Conventional 9/21/2018 $153.35 $154.82 1.01 A4213338 SLD 1953 FAIRVIEW DR ENGLEWOOD 34223 OVERBROOK GARDENS 1,775 $305,000 3 2 0 1960 None Single Family Residence Convent ional 9/17/2018 $191.49 $171.83 0.9 D5923514 SLD 2810 N BEACH RD Unit#C103 ENGLEWOOD 34223 LACOQUINA BEACH BLDG C 1,015 $310,500 2 2 0 1980 Community Condominium Conventional 9/19/2018 $344.73 $305.91 0.89 C7404961 SLD 9487 ATHEL DR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 081 2,385 $385,000 4 3 0 2004 Private Single Family Residen ce Conventional 9/18/2018 $161.43 $161.43 1 A4413772 SLD 1290 HOLIDAY DR ENGLEWOOD 34223 ENGLEWOOD SHORES 980 $435,000 2 1 0 1959 None Single Family Residence Cash 9/21/2 018 $443.88 $443.88 1 D6100590 SLD 264 N OXFORD DR ENGLEWOOD 34223 ENGLEWOOD GARDENS 2,514 $440,000 3 2 0 1989 Private Single Family Residence Cash 9/21/2018 $180.99 $175.02 0.97 A4406375 SLD 940 STONER RD ENGLEWOOD 34223 N/A 1,977 $525,000 3 2 0 1989 Private Single Family Residence Other 9/21/2018 $278. 10 $265.55 0.95 A4209814 SLD 363 ARDENWOOD DR ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 4,326 $910,000 3 3 0 2005 Private Single Family Residence Ca sh, Seller Fin 9/19/2018 $213.82 $210.36 0.98 C7251138 SLD 3426 DECK ST PORT CHARLOTTE 33981 PORT CHARLOTTE ADD SEC 60 3,827 $1,400,000 4 3 1 2008 Private Single Family Res idence Cash 9/21/2018 $390.65 $365.82 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 REALTORS AREA PROPERTY TRANSFERSAmateur 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 941376-9361 or email info@ NAMIsarasotacounty.org. Visit: NamiSarasota 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 941-485-9724; 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. For more information, 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.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. COMMUNITY NEWS BRIEFS

PAGE 25

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 9 C C 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 3 9 56Ins.# VG MD 1 0 14G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 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.9 41-661-2020 D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 25 years of quality service Driveways, Walkways, Patio, All at work Demo, Removal & Permitting 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 Cadno=3614308-1

PAGE 26

10 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 H H E F L L G M P 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 H P P H 941-456-2120 YOUR ARMY LOGISTICS 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 I H H H I J L L L Ladno=3614309-1

PAGE 27

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 11 R R S T S S C R T S P P T T P P Lic. / Ins.Mosquitos conjuring near you? FREE POWER WASHWITH FULL RESCREENWelcome Snowbirds! 941-661-7897Serving all areas L i c. / I ns i rd s! We lc M o s y o u ? 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 CFC1429017 LARRYS PLUMBING941-484-5796 W W T T R R R R R R R T T R T P P P R adno=3614310-1

PAGE 28

12 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 By SU BYRONGUEST WRITERThe Many Worlds of Regina Scully and Roberto Bentivegna are the “rst two programs to be offered during the Hermitage Artist Retreats Fridays @ 5 outreach, beginning Oct. 12 at 5 p.m. The artists each have received a residency at the retreat, during which time they will live and work at the Retreat in Englewood. During their residencies, they will share their talents with the community. Regina Scully will discuss the micro-universes she creates in her paintings and showcase some of her works in an exhibit entitled Small Paintings and Works on Paper.Ž This exhibit runs through December in the Palm House at the Hermitage, 6630 Manasota Key Road; 10 a.m.-3 p.m., Monday-Friday. Scully lives and paints in the Holy Cross neighborhood of New Orleans, Louisiana. She was the recipient of the 2017 Louis Comfort Tiffany Foundation Grant Award. Her artwork is showcased in many private and public collections, including the Microsoft Art Collection, the Frederick R. Weisman Art Foundation Collection, and the New Orleans Museum of Art. For more information, visit: ReginaScully.com. Italian screenwriter Roberto Bentivegna will read from his witty, challenging screenplays. Bentivegna is a director and screenwriter whose short “lms have received acclaim at “lm festivals in the United States and around the world. His screenplays include Shella,Ž written for celebrated photographer Albert Watson; The Eel,Ž starring Sam Rockwell and Jon Bernthal; and A Hard Day.Ž Bentivegna was awarded the Carla Kuhn fellowship, the Hollywood Foreign Press Award, the Alfred P. Sloan Screenwriting Award, and was a “nalist in the Academys Nicholl Fellowship. The Hermitage Artist Retreat is located at 6630 Manasota Key Road in Englewood. Reservations for this series are required and can be requested at: HermitageArtistRetreat. org.Hermitage Retreat to host two creative artists COURTESY PHOTO Regina Scully will discuss the micro-universes she creates in her paintings at the Hermitage Artist Retreat Friday, Oct. 12 at 5 p.m. adno=54513876 ADNO=3614804-1 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=3614787-1 QUIT YOUR WAY Quitting tobacco isnt easy. Finding help should be. Gulfcoast South Area Health Education Center is Call 941-552-1283 Includes FREE DOUBLES Program covers all forms of tobacco. System„ adno=3608477-1 adno=3614794-1 adno=3612623-1 Venice Style October 4th 5:00 pm 8:00 pm ICE COLD CLASSIC AND CRAFT BEER Explore the historic avenues of Venice and sample beers along the way. $10 per person. Get your wristbands day-of or at www.visitvenicefl.org/store adno=3616399-1

PAGE 29

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 13 FROM VENICE SKY ACADEMYThe mission of SKY Academy is to promote academic achievement through wellness and fitness. In addition to promoting social and emotional wellness within their student curriculum, SKY Academy plans to offer a series of parent presentations throughout the school year. Presentations will focus on various mental health and social topics affecting students. The first of the SKY Academy presentations will be held Thursday, Oct. 4, 6-7 p.m., regarding how to Stand up To Anxiety.Ž It will be held in the gymnasium of SKY Academy, 701 Center Road, Venice. Dr. Angela Steranko will offer insights into childrens excessive worry and provide stress management techniques that parents can utilize with their children. Any parent in the community is welcome to attend as this presentation is open to the public. I see students every day that are struggling with anxiety. It affects their ability to stay focused in the classroom, complete their homework or connect with their classmates. I think its wonderful that SKY Academy is looking to address student anxiety and provide parents with the necessary tools to support their kids,Ž said Dr. Angela Steranko. Steranko is a licensed clinical psychologist specializing with children and teens struggling with anxiety. Her practice, Fundamental Psychology, is located in Venice at Southbridge Park. I have been in education for the past 22 years, and more and more students and families are struggling with anxiety. We want every student and family to know they are not alone and hope to bring awareness to those in need,Ž said Steve Smith, Sky Academy principal. Dr. Angela Steranko to speak on student anxiety 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 RFS.12217.203.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 HUD or FHA and the document was not approved by HUD, FHA or any Government Agency.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 941.882.5499Reverse Mortgage Advisor NMLS #485909 SEastman@RFSlends.com www.rfslends.com adno=3610985-1 2018 HomeImprove ment Tremendous Tree Inc. & Nursery Total Tree Care Nursery Open Sat. PREVENT Serious Bathroom FallsLet Us Install A Safety Shower & Bathtub Jims Bathroom Grab Bars, LLC 941-626-4296JimsGrabBars.comGreat Gift for the Folks! FREE In-Home EvaluationLic. # 123956Ins.# VGMD1014G5136-1 Highly recommended by occupational therapists and physical therapists. Dont Wait to Fall to Call! Various Lengths 12Ž thru 32Ž Over 25 Years ExperienceExclusively Carry Moen Grab Bars GRAB BAR(also installed by commodes) $10 OFF Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 LANDSCAPE SUPPLIES & DELIVERY SERVICE CODE SH H.I. Murdock Stones, Etc.  WE WILL ROCK YOU Ž 590 Prineville St., Port Charlotte € 7621 Sawyer Circle, South Gulf Cove 941-629-6651 € 941-698-9769 TOLLFREE 866-670-6665 WEB MurdockStonesEtc.com Mon-Fri: 8AM-5PM € Sat: 8AM-12PM € Free EstimatesLANDSCAPING SUPPLIES & DELIVERY SERVICE $30/cubic yd. Murdock Stones Etc. € 941-629-6651 € 941-698-9769 With Coupon. Cant be combined with other offers or coupons. Exp. 5/31/19 RED OR CYPRESS MULCH CODE SH H.I. A JAMISON TREE SERVICE Complete & Professional Professional Arborist FREE Estimate!Lic. & Ins. 941-423-0020475-6611www.Jamison-treeserviceinc.com Painting Tile Roofs Free Estimates Senior Discounts Pressure Cleaning Mildew Treatment Interior & Exterior Residential / CommercialBRIAN SWEENEY (941) 916-1024 COMMITTED TO EXCELLENCEPROFESSIONAL QUALITY SINCE 1985 adno=3615835-1 2 0 1 8 0 9 2 9 v o t 1 3 p d f 1 2 8 S e p 1 8 0 1 : 2 7 : 1 7

PAGE 30

14 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018PHOTO ALBUM PHOTO COURTESY OF ROSE RODRIGUEZ Sam Iaquintas friends celebrate his 80th birthday, Sept. 13, at Autumn Leaves. Sam The ManŽ is seated at left with his wife, Mary, on the right (both in red). COURTESY PHOTO Carol Cancilla, of Venice, pours a cup of tea at the Windsor Rose Tea Room in Mount Dora, Florida, during a recent road trip. PHOTO COURTESY OF ROY LEE Noni Lavelle, of Venice, mastering the helm of Knots of Fun under great sailing conditions. PHOTO COURTESY OF ROY LEE Robert Spong of United States Coast Guard Auxiliary Flotilla 86 Venice, Florida, inspects towing lines during towing training with USCG Station Cortez Personnel. PHOTO COURTESY OF ROY LEE John Hurman of USCG Auxiliary Flotilla 86 Venice, Florida, prepares to receive a heaving line from USCG Station Cortez Personnel during a training exercise. COURTESY PHOTO Niki Steitz pans for gold in Fairbanks, Alaska, where she panned $30 worth. The gold was put in a locket to be worn as a necklace. COURTESY PHOTO Steve and Niki Steitz on the Golden Princess with Harbor Glacier in the background. They did both land and sea tours in August of this year now having been in all 50 states. The mountains and glaciers are positively beautiful. PHOTO COURTESY OF KIM BARBER Mike Weisensee and his rescue Mo (short for his racing name Mohican SunŽ) were at the recent Venice Area Democratic Club meeting to rally support for the grassroots Protect Dogs „ Yes on 13Ž initiative to end the cruelty of greyhound racing in Florida, which is on the November ballot. PHOTO COURTESY OF ANN-MARIE WELDON Every Friday, members of the American Legion NO-VEL Post 159 wear red shirts to remember all of our men and women who are deployed. We will continue to wear them on Fridays until all troops return home.

PAGE 31

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 15 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 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 CAB3.0L EcoDiesel, 8-Speed Auto, Power Windows & Locks, Keyless Entry, Sat Radio w/6-Speaker Sound System, Trailer Tow, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Chrome Appearance Group, and more. Price includes “nance bonus, must “nance w/Chrysler. #D18463$27,999 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 MSRP $39,150 SAVE $11,151 Final WeekendOpen Sun 11-4*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 PREMIUM2.5i CVT, Automatic Transmission, Aluminum Wheels and Tinted 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! JFF-12 #U181020SALE $25,999 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 2.5i PREMIUMAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Tinted Power Windows/Locks/Mirrors, 10 Way Power Driver Seat, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDD-11 #U18833SALE $27,499 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 #U1930SALE $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=3614816-1

PAGE 32

16 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 By LAUREN ZUMBACHCHICAGO TRIBUNERetailers wont just be battling each other for customers this holiday season „ theyre also gearing up to “ght over the temporary workers who will make the sales. A strong economy has retailers expecting a busy holiday shopping season, but with unemployment near historic lows, staf“ng up to handle extra demand could be a challenge. Its going to be a real battle for these retailers to get the right labor in,Ž said Andrew Challenger, vice president of Chicagobased outplacement and executive coaching “rm Challenger, Gray & Christmas. Target plans to hire 120,000 people to “ll seasonal jobs in its 1,839 stores, about 20 percent more than last year. That matches the number of jobs Amazon announced ahead of last years holiday season and is the largest seasonal hiring estimate from a bricks-and-mortar retailer since Challenger, Gray & Christmas began tracking the “gure in 2012. About 8,000 of Targets jobs will be in the Chicago area, with another 1,000 elsewhere in Illinois. Target also is hiring 7,500 people to work in its distribution and ful“llment centers nationwide. The retailer said it needs more seasonal workers to handle online orders from stores, such as in-store or curbside pickup or shipping items to customers homes. The company said it plans to hire nearly twice as many seasonal workers to “ll online orders compared with last year. FedEx also said it plans to hire more seasonal workers this year: 55,000, up from 50,000 in 2017. Macys plans to hire about 80,000 seasonal workers, the same number it initially announced last year before adding another 7,000 holiday jobs in December. But fewer of this years group of holiday hires will be working in Macys stores. About 23,500 of the 80,000 jobs are in ful“llment centers handling online orders, up from 18,000 last year, the Cincinnati-based department store chain said. Retailers have cut thousands of jobs while closing stores in recent years, but theyve also created new ones in areas supporting growing online sales, such as ful“llment centers, logistics and transportation. The workers losing jobs on the sales ”oor at closing stores arent necessarily the same ones getting new jobs in ful“llment centers, but more new jobs have been announced than cut, Challenger said. There are fewer unemployed job seekers too „ the nationwide unemployment rate was 3.9 percent in August, down from 4.4 percent during the same month last year „ and there are signs retailers expect more competition for seasonal hires. Some, like Kohls and J.C. Penney, began hiring seasonal workers signi“cantly earlier than in prior years. Wisconsin-based Kohls announced in June „ about three months earlier than last year „ that seasonal jobs were available at more than 300 stores. Additional hiring started at all stores, distribution and ful“llment centers in August, and Kohls has holding hiring events in stores. Target and Macys have scheduled nationwide hiring events in October. Challenger said he expects others to face off on pay and perks. Wages have been shockingly slow to rise for many years, and its hard to imagine some retailers arent going to have to raise wages to compete,Ž he said. Target said all new hires would start at a minimum wage of $12 per hour and get store discounts. As a new perk, the retailer will randomly select one hourly worker at each store and distribution center to receive a $500 gift card and $500 donation to a local community organization of their choice. As the marketplace becomes more competitive, the signi“cant investment were making in our team, including our increased minimum hourly wages, sets Target apart,Ž Stephanie Lundquist, Targets chief human resources of“cer, said in a news release. Kohls, which plans to hire more than 2,300 seasonal workers in the Chicago area, has competitive wages, a weekly pay schedule and certain days when employees get largerthan-usual discounts, spokeswoman Julia Markun said. Macys also said it gives seasonal workers competitive pay, merchandise discounts and the ability to earn quarterly incentives if they achieve certain goals. Its not clear how in”uential perks like giveaways and extra discounts are compared with hourly wages, but it suggests retailers are looking for ways to stand out, Challenger said. Theyre getting creative because they have to “gure out ways to get people in the door,Ž he said.Retailers dangle incentives for seasonal workersBy CARRIE MASONDRAFFENNEWSDAYDEAR CARRIE: I am part of a staff of eight in a doctors of“ce. We do not get paid for holidays, sick time or vacation. Now the doctor is thinking about closing the of“ce this Friday. But we didnt ask for the day off and are willing to come in because if he closes the of“ce, we will not get paid. Is he legally allowed to do this? „ Doctoring the Schedule DEAR DOCTORING: Just as an aside, I always “nd it incredible that a doctor doesnt give employees sick days. He or she of all people should know the importance of such a bene“t. But to your question, if you and your colleagues are hourly, or nonexempt, employees, the doctor has to pay you only when you work, even if he or she is the reason you arent on the job. So when the of“ce isnt open, you dont have to be paid. When inclement weather hits and companies close as a result, they dont have to pay hourly workers. But some companies do because they dont want to cause hardships for their employees. For exempt employees, such as managers and professionals, the situation is different. They would have to be paid even if the of“ce closed. Their pay could be docked only if they missed a full day of work for personal reasons. Perhaps some of you could speak to the doctor about the hardship closing the of“ce would pose for you. Maybe the good doctor will decide to be in instead.Help Wanted: When the doctor decides to close the office on Friday, do workers get paid? adno=3615844-1 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=3615842-1

PAGE 33

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 17 adno=3615839-1 adno=3615837-1 € Landscape Spray Technician Experienced in turf & ornamental applications. Clean FL DL … 2 yr. driving history.€ Tree Trimmer/Driver Experienced Tree Trimmer -knowledge operating pole chain saws, genie lift, bucket truck. Valid FL DL desired. … pay up to $16/hr. for proven exp.€ Shrub/Trim Crew/Driver Drive the crews to each community, and trim, blow, pick up debris.THE GRASS IS GREENER ON OUR SIDE. HR@artistree.com or submit our Online Form at: www.Artistree.com/employment 160 Pond Cypress Rd. € Venice, FL 34292 Questions? Call 941.488.8897Apply online in English or Spanish. To be considered send resume to: Employment/Empleo: Join Our A-Team! adno=3616309-1 To sell Media and Digital products to Real Estate and Automotive Professionals throughout Charlotte and Lee Counties. Salary plus commission. € Health Insurance € Paid Time Off € 401(k) € Training € Stable and secure company with advancement opportunitiesWe are a drug free workplace. Pre-employment drug testing required. adno=3616395-1 CDL DRIVERS CNASfor ALRN/LPN NURSESFT for ALCOOKS SERVERS 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=3616397-1 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=3616443-1

PAGE 34

18 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 By CARRIE MASONDRAFFENNEWSDAYDEAR CARRIE: I work for a food manufacturer. For the past month the of“ce has been infested with yellow jackets. I was told that the warehouse was not following procedures, which call for it to dispose of certain food products in secure dumpsters. As a result the yellow jackets have swarmed the disposal area and made their way to the roof and into the air-conditioning vents. I am scared of bees and am also allergic to them. Weve had the exterminator in a few times. He said we need to put screens on the air-conditioning openings on the roof of the building where the bees are coming in. Senior management does not seem concerned about bees ”ying around and doesnt think the screens are needed. My boss is not afraid. She said if she gets stung, shell just put toothpaste on the sting and move on. I am terri“ed of bees, and the big room where most of us sit is the most affected. Ive had a couple of scares. A bee landed in my hair, and one chased me around the of“ce. Once, I borrowed a laptop and con“ned myself to the conference room. But in order to continue working apart from my area, my boss said she needed a note from my doctor stating that Im allergic to bee stings. I got one right away. As it turns out, I couldnt spend much time in the conference room because of meetings, so my boss said I could stay in a former kitchen area. For some reason those rooms are not affected. Though I have options, Im shocked and offended by managements lack of concern about this. My co-workers who remain in the affected area are not happy, and they are dealing with having to kill bees every day. There are at least a dozen bees a day that ”y in. I am not free of the bees, either. I still have to walk into the main affected area to get my work off the printer and to get my “les. Ive sprayed Hikers Guard on myself on a daily basis just to try to keep the yellow jackets away. The “rst day I encountered them again I left early because I was so scared. I hope bee season ends soon. Im stressed out walking through the of“ce. Is this problem serious enough to be an OSHA issue? „ Scared DEAR SCARED: It probably is, according to the head of the local of“ce of the U.S. Occupational Safety and Health Administration. OSHA has certainly investigated bee sting instances, and in many cases they have been fatal,Ž said Tony Ciuffo, area director of OSHA for Long Island. This is certainly a concern when the employer has already been alerted that they have an employee that is allergic to bee stings.Ž OSHAs general industry standard as stated in Book 29 of the Code of Federal Regulations, says: Every enclosed workplace shall be so constructed, equipped and maintained, so far as reasonably practicable, as to prevent the entrance or harborage of rodents, insects and other vermin. A continuing and effective extermination program shall be instituted where their presence is detected.Ž He said you can “le a complaint at osha.gov or call the local of“ce at 516-334-3344. I also checked with a workplace expert on the message that managements nonchalant attitude is communicating to employees. She sees longterm damage to morale. By not addressing the hazard, the management is basically saying to the staff, We dont care about you or your safety, Ž said Rita Maniscalco, a Huntington, N.Y.-based career, life and business coach. Employees will not be able to do their best work in this environment. The morale of the team is sure to suffer.Ž And whats worse, she said, Managements blatant disregard for the safety of the staff will be remembered long after the bees are gone.Ž Go to bit.ly/BuzzLI for more on OSHA regulations regarding insects in the workplace.Help Wanted: Shes got a bee in her bonnet and wants boss to deal with the problem OPEN SUNDAY 12-3PM 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. $$$$$$$$ SAVE $$$$$$$$ 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 Realty ISLAND WALK VENICE 19178 KIRELLA ST. IMMACULATE 3BR/2BA and Study … 1911 Sq. Ft. Home Has An Open Floor Plan With Covered Lanai Extending Into An Oversized Fully Screened Lanai. Gated Resort Living With Two Pools, Clubhouse, Tennis/Pickle Ball Courts. Many Custom Upgrades. See Details For Yourself At davidwilkin.com $340,000.941-681-2684 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. Reduced $684,000 Brokers Welcome! (518) 810-5070 CONDO WITH WATER VIEWS OPEN SUNDAY 1-4 PM700 Gardens Edge Dr. Unit # 732, Venice 34285. ELEVATOR building, a 1488 sq ft, 2/2 condo with den and garage, absolutely stunning, with cathedral ceilings and a lovely lanai overlooking the pond. FURNITURE INCLUDED. Debra Villari 609-4584627 Berkshire Hathaway Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=3615855-1

PAGE 35

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 19By MARCIA HEROUX POUNDSSUN SENTINELPay off your student loan early with less interest „ thats the idea behind the ChangEd mobile app, which is partnering with Miramar-based Tropical Financial Credit Union to provide the student-loan payment service free to customers with checking accounts. Young people burdened by student loans could save $10,000 in interest on $37,000 in a 25-year loan by paying an extra $50 a month in spareŽ change toward the loan, according to ChangEd, a Chicagobased startup that won an investment from Mark Cuban on ABC-TVs Shark Tank.Ž You can save 30 percent,Ž said Nick Sky, who co-founded ChangEd along with his brother, Dan Stelmach. The pair were struggling with their own student debt from college when they launched the app last year. Heres how the service works: ChangEd app members link their debit and credit cards to the app, and every time they make a purchase, the amount is rounded up to the nearest dollar. For example, if a ChangEd user buys a tall-sized Salted Caramel Mocha Frappuccino at Starbucks for $4.25, an additional 75 cents is deposited in a special FDIC-insured account earmarked for student loan payments. Once the balance hits $100, the money is sent to the loan servicer. No more than $10 a day is collected at one time, according to ChangEd, which charges $1 a month for the service. But for those who have a checking account with Tropical Financial Credit Union, the ChangEd service is free. Student loans are this behemoth hanging over the head of so many people,Ž said Amy McGraw, vice president of marketing at Tropical Financial, which has locations throughout South Florida. She said the credit union recognized that millennials „ currently ages 22 to 37 „ may be putting off major life decisions, such as getting married or buying a house, because of their student loans. Its the new “nancial crisis on the horizon. If we dont do something now, its going to come crashing down in 10 to 15 years,Ž McGraw said. So Tropical Financial recently partnered with ChangEd app creators Sky and Stelmach who in 2017 made a pitch for their company to investors on Shark Tank.Ž They struck a deal with Cuban, a venture capitalist and Dallas Mavericks basketball team owner, who invested $250,000 for a quarter of the company. The show aired on Jan. 28. Statistics show student loan debt is a growing problem. Sixty percent of students who completed a masters degree in 2015-2016 had student loan debt, either from undergraduate or graduate school. Among those with student loan debt, the average balance was $66,000, according to the National Center for Education Statistics in Washington, D.C. Sky, 30, and Stelmach, 28, now work full time marketing their app and are planning more partnerships with “nancial institutions. Tropical Financial is one of two credit unions in the country that have partnered with ChangEd to offer the app for free to customers; the other is Altra Federal Credit Union in Wisconsin. Tropical Financial has assets of about $720 million with 65,000 members in Florida, New York and Missouri. Parents, grandparents and other family members also can help a student pay off their loans by signing up on ChangEd in their own name and entering the students loan number on the app. If theyre Tropical Financial customers, they also can access the service for free. A Tropical Financial checking account is free for customers up to age 26, or for customers who keep at least a $500 balance, McGraw said. The ChangEd concept is similar to AcornsŽ investing, also available through an app, but with ChangEd the money can only go toward paying off student loans. Since launching in 2017, the app has been used to pay off $1 million in student loans, Sky said. ChangEd said it has more than 25,000 members. For more information on the Tropical Financial Student Round Up program with ChangEd, visit tropicalfcu.com/changed.Pay off student loans with Shark Tank-backed appBy TOM BEERNEWSDAYDEAR AMERICA: Notes of an Undocumented Citizen, by Jose Antonio Vargas. The Filipino author came to this country at the age of 12 to live with his immigrant grandparents. At 16 he learned his green card was fake. Vargas went on to an award-winning career in journalism, but the threat of deportation dogs him. Dear AmericaŽ is his consideration of the most anti-immigrant era in modern American history.Ž (D ey St., $25.99) WASHINGTON BLACK, by Esi Edugyan. Longlisted for the 2018 Man Booker Prize, this historical novel opens on a Barbadian sugar planation in 1830, where an 11-year-old boy „ a field slave named Washington Black, or WashŽ „ is chosen as the servant of his masters visiting brother. From this fateful moment, the novel follows Washs journey at sea, in the Antebellum American South and even to the Arctic. (Knopf, $26.95) RISING OUT OF HATRED: The Awakening of a Former White Nationalist, by Eli Saslow. How did Derek Black „ son of a prominent white nationalist, whose godfather was KKK Grand Wizard David Duke „ come to renounce the movement? Thats the story told by journalist Saslow, who recounts Blacks experiences at New College in Florida, where for the “rst time he encountered a different worldview. (Doubleday, $26.95)What to read this week: New books by Jose Antonio Vargas, Esi Edugyan and Eli Saslow By ALEXANDRA GOMESTHE SUN CHRONICLEATTLEBORO, Mass. „ When Valerie Ashley landed a job driving in construction, she thought it would be a breeze. After all, she had just spent three years driving tractor-trailers across the country. She had the experience, the skills and the dedication.But when it came time for her boss to assign jobs, he put her on a dump truck instead. He said, No woman is getting in one of my trailers,Ž Ashley, 61, of West Greenwich, Rhode Island, recalled. It was very different back then. It didnt matter if you worked just as hard as a guy.Ž Today, a statement like that would not ”y. But it was the 1990s, and Ashley was a single mother in need of work. I was grateful for the job,Ž she said. I remember the union steward was a cool guy. He would just say, Youre doing good, ignore whats being said.Ž And thats what Ashley did. She ignored the Whats a girl doing in the truck?Ž and She belongs at home taking care of the kidsŽ comments, and even the occasional, Shes taking food off my table.Ž Thats the kind of comments youd get, way back in the 90s,Ž she said. When equal opportunity came, more and more women started driving trucks and I think at that point, it pretty much became a job that anyone could do.Ž However sexist her boss and co-workers were at her construction job, the men she worked with on the road were always respectful, she said. In fact, Ashley never experienced sexism on the road, with truckers or anyone else. The only bad experiences she had was working in construction. I got more grief driving construction than I ever did as a road driver,Ž she said. Desiree Woods, president of the REAL Women in Trucking organization, also believes being on the road is one of the safer situations for women in the trucking industry. The real danger, she said, lies in the training courses. In the training ”eets, its a different environment,Ž she said. They dont train sexual harassment or discrimination or any kind of workplace rights or conduct, even simple conduct on how youre supposed to behave.Ž New recruits are put on trucks with trainers they dont know well, and are stuck for weeks in close quarters without any support from the company, she said. And if a trainee does report issues with their driver, the company usually encourages them to confront the driver head on. When you dont have a support system around you and no escape route its a bad idea to confront them,Ž she said. Then the driver is trapped with a person who rejected them. It gets violent and hostile and potentially very dangerous.Ž Woods said her organization is working to set up networks on social media to support young women just entering the industry. Once the young women make it through their “rst year, they can make a great living. Once you get through the “rst year and you know what youre doing and get your own truck, this is a great job,Ž she said. Its a liberating job, especially for women.Ž Today, women make up just 7.89 percent of the trucking industrys workforce, according to the National Transportation Institute. And those numbers were even more abysmal back in the 90s, when Ashley was on the road. When she was a child, her father had been an engineer working on bridges and highways in Southeastern Massachusetts. She grew up around trucks and construction, and was curious to see what itd be like to drive them herself. She “rst started trucking in 1990, at 33 years old, driving across country for weeks at a time. While most truckers at the time worked in teams, she worked alone, driving up to 30 hours nonstop, with only a one-hour nap to keep her going. She slept in big dirt parking lots in her truck, where prostitutes would often knock on the door, expecting a man and possible customer. I didnt like being alone at a truck stop at night,Ž she said. It was always a little unsettling. But I never had any issues.ŽFormer trucker recalls life on the road as a woman By RAFER GUZMNNEWSDAYYou dont need to know your endothelial cells from your amygdala to fall in love with Science Fair,Ž an ebullient documentary about high school students competing at the International Science and Engineering Fair, known as ISEF. Its a Mad Hot BallroomŽ for the science-club set, but thanks to an endearing cast of characters, its also a total crowd-pleaser. Upbeat, optimistic and idealistic, its a snapshot of a generation that may yet usher in a brighter, better future. The films journalists-turned-directors, Cristina Costantini (a former science-fair kid) and Long Island native Darren Foster, expertly fashion real-life material into something that feels like a great sports movie „ dramatic, suspenseful, engrossing. They lead with an interview with the 2012 ISEF winner, Jack Andracka, who tells us whats at stake: $75,000 and near-guaranteed admission to the college of your choice, along with such fun perks as visiting the White House and conducting your own TED Talk. Winning,Ž Andracka tells us, will change your life in ways you dont even comprehend.Ž From there, we meet our cast of characters, several of whom could anchor a movie of their own. Robbie, an eccentric slacker from West Virginia, hopes to make up for bad grades by winning a prize with his arti“cial intelligence project. Kash“a, a Muslim girl virtually unknown at her South Dakota high school, has been quietly conducting a neural study on risk-taking behavior. Myllena and Gabriel, from Brazil, are working on a shoestring budget to curb the Zika virus that invaded their hometown. Just when we think weve found the hero well root for, Science FairŽ introduces us to someone else who steals away our loyalties. The films most formidable figure is Long Islands Serena McCalla, the daughter of Jamaican immigrants and now a science teacher at Jericho High School, a repeat winner at the ISEF over the past several years. Supportive and encouraging but also quick to explode over a sloppy detail, McCalla has earned the respect and adoration of her nine-person team. One of her students, an Asian boy with a cheery smile, seems to enjoy McCallas occasional browbeating. It reminds me of my life in China,Ž he says. Running through Science FairŽ is an egalitarian theme: A good idea can come from anybody, anywhere. Clich as it sounds, the students seem to genuinely value the fair itself more than the prizes they might win. Its the annual ISEF dance party, a high-spirited gathering of roughly 1,700 brainiac teens of all colors, creeds and genders, that best sums up this winning Science Fair review: Intelligent, entertaining documentary By NATALIE CAMPISIBANKRATE.COMFifty years after the Fair Housing Act was enacted in the United States, the lesbian, gay, bisexual and transgender (LGBT) community are making some strides in homeownership. Part of the reason for the gradual uptick in LGBT homebuyers can be traced to the Marriage Equality Act, which is an outcrop of the civil rights movement that ushered in the Fair Housing Act, says Jeff Berger, founder of the National Association of Gay & Lesbian Real Estate Professionals, or NAGLREP. A report by NAGLREP, which surveyed 458 of its members about the state of homeownership in the LGBT community, showed advancements as well as roadblocks to homeownership.Marriage Equality Act fuels home salesFrom a real estate perspective, the LGBT community is a viable part of home sales. And were seeing that in the data. According to our recent survey, 49 percent of respondents reported that more married LGBT couples bought a house this year, a 2 percent increase from last years survey,Ž Berger says. Furthermore, 62 percent of NAGLREP members reported that there are more LGBT homebuyers with children, which they believe is partly a result of the Marriage Equality Act. In 2017, more than half of all homeowners were married across all age groups. The group with the highest percentage of married couples were people ages 38 to 52; of them 67 percent were married, according to a report by Statista. The LGBT community will upsize, renovate The LGBT population is not only buying more houses, theyre scaling up. A majority of NAGLREP respondents, 41 percent believe their clients will upsize rather than downsize when they buy their next home. Additionally, 27 percent stated that their clients will buy a second home while 48 percent stated that LGBT homeowners will make major renovations to their existing home. Berger cites the enormous buying power of the LGBT community as one reason theyre signi“cantly contributing to the real estate industry. In 2015, the U.S. adult LGBT population had $917 billion in combined buying power, according to an analysis by Witeck Communications.Housing discrimination based on sexual orientationOrganizations like National Association of Realtors have aligned with the LGBT community and prohibited its members from discriminating on the basis of sexual orientation as a matter of policy. Although the real estate industry as a whole has been supportive of the LGBT community, discrimination based on sexual orientation still exists, says Camilla Taylor, director of constitutional litigation for Lambda Legal, a civil rights organization dedicated to the LGBT communities. In the meantime, the LGBT community can use the Fair Housing Act prohibiting discrimination based on sex as a way to protect themselves. The act doesnt mention sexual orientation, but LGBT advocates argue that discrimination against a same-sex married couple constitutes discrimination on the basis of sex. A lender can deny applicants if John is married to Tom, but if he were married to Sally then it would be OK. That is discrimination based on sex because its the sex of Sally or Tom that makes all the difference,Ž Taylor says. Weve won a few court rulings at the lower-court level holding that the Fair Housing Act should be interpreted that way. But the law is still relatively unsettled.Ž The groups goal is to win appellate court precedent making that interpretation explicit. In the long term, advocates and supporters of the LGBT community are backing the proposed Equality Act. This bill, introduced to Congress in May 2017, would amend the Civil Rights Act of 1964 to ban discrimination on the basis of sexual orientation, sex and gender identity.LGBT community has massive buying power, lacks protection

PAGE 36

20 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 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 T urnyou r trashinto cash! Advertise youryard sa l e! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2020 CLERICAL/OFFICE OFFICE ASSISTANT: JOINOURBUSY, FRIENDLYTEAM; PHONE, QUICKBOOKS, CUSTOMERSERVICE, MULTI-TASKERWITHGOODATTITUDE! EMAILRESUMETO: KPAINE@SUNLETTER.COM 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Caring for HeroesDouglas T. Jacobson State Veterans Home MDS Coordinator Full Time Sr. RN Super Full or Part Time CDM/Cook Full Time CNAs 3-11 or 11-7Excellent Benefits Job security, Tuition paid, Generous time off/paid leave.941-613-0919Online: www.peoplefirst.myflorida.com 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 10/15LPNwkds 10/15 CNA10/15 Med. Asst. 10/15 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice CLASSIFIED WORKS! PIPE FOREMEN, PIPE LAYERS, PIPE HELPERS in the Punta Gorda area. Water/Wastewater Plant experience preferred but not required. Email resume to: rstengel@whartonsmith.com or call 813-230-9747 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: Roys Trailer Country 941-575-2214 2070 SALES J. M C LAU G HLIN Is Looking for a RETAIL SALES A SSOC for our Boutique in Boca Grande (Tolls Paid) Exp. with Customer Service a Plus. 941-855-9163 2100 GENERAL BOAT YARD HELP NEEDED No Experience Needed. Will Train. Call 941-698-1144 For Details. 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 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: Roys Trailer Country 4760 Taylor Rd., Punta Gorda 2100 GENERAL 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 LANDSCAPE SPRAY TECHNICIANexperienced in turf & ornamental applications. Clean FL DL … 2 yr. driving history.TREE TRIMMER/DRIVER EXPERIENCED Tree Trimmer -knowledge operating pole chain saws, genie lift, bucket truck. Valid FL DL desired. …pay up to $16/hr. for proven exp.SHRUB/TRIM CREW/ Driver Drive the crews to each community, and trim, blow, pick up debris. Apply 160 Pond Cypress Rd, Venice or www.a rtistree.com resume to hr@artistree.com PEDRO GALLEGOS, JR. is hiring 50 farmworkers to harvest and pack watermelons in Charlotte County, FL for a temporary period from 11/11/2018 to 06/10/2019. Must have three (3) months verifiable experience harvesting watermelons. The wages offered are the highest of $11.29/hr. or applicable piece rates. Prolonged standing, bending, stooping, and reaching required. Job is outdoors and continues in all types of weather. Workers may be requested to submit to random drug or alcohol tests at no cost to the worker. Drug testing and background checks may occur during the interview process. Must be able to lift 70lbs to shoulder height repetitively throughout the workday and able to lift and carry 70 lbs. in field. Employer guarantees work will be available for at least threequarters of the period stated. Required tools supplies, and equipment will be provided at no cost to worker. Housing will be available for workers who cannot reasonably return home after each working day. Transportation and meal expenses will be provided, or reimbursed after 50% of the work contract is completed, if appropriate. Applicants should apply for the position at their local State Workforce Agency office. Job Order Number: FL107945 92. GETRESULTS USECLASSIFIED! TRANSPORTATION DRIVERSSTARTINGAT13.00 PERHOUR. CNA EXPERIENCEHELPFUL. WILLTRAINTHERIGHTPERSON. FAXRESUMETO941-625-3116 2110 PART TIME/ TEMPORARY PIANIST to accompany a 60 person choir. Practices from Nov to March. 941-764-7053 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 09/29/18 1102 Hoover St. Nokomis OPEN SUNDAY 1PM-4PM 3BR, 2BA Move in Ready New Roof, New AC Freshly Painted Inside & Out Gorgeous Park Like Setting, Fenced Yard. $325,000 KAREN GEIGERColdwell Banker941-928-8889 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 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 HERON CREEK VILLA 4820 WHISPERING OAKS NORTH PORT OPEN SAT. SEPT. 29TH 12-2PM 2/2 LAKESIDE VILLA CAROL ST. GERMAIN RE/MAX ANCHOR (941) 815-3090 1010 OPEN HOUSE ENGLEWOOD SUN., 9/30, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Alan Craig941-303-3876 SAT., 9/29, 9:30AM… 12:30PM FRI., 10/5, 10AM…1PM 60 COQUINA LN. $674,900. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Jeffrey Ament941-539-2338 Karen Bu ccitelli 941-223-8079 PUNTA GORDA SAT., 9/29, 11AM…2PM SUN., 9/30, 11AM…2PM 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! Rosita Estrella-Fuentes 954-218-6863 SAT., 9/29, 1PM…4PM 206 ANGOL ST. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones941-456-4962 PORT CHARLOTTE SUN., 9/30, 1PM…3PM 2468 QUAIL TERR. $399,000. New Reduced price. Gulf Cove waterfront home is just minutes from Charlotte Harbor! Updated Kit, lg dock, lift & deck plus more! Robert Gravatt941-391-3989 SAT., 9/29, 12PM…3PM 3052 COLLINGSWOOD BLVD. $234,000. Beautifully updated w/great curb appeal. Privacy fence, concrete pad & extra parking, Plus a lg shed. Rich Gierulski941-875-5967 SAT., 9/29, 12PM…3PM 24366 F OLKSTONE AVE. $189,900. Beautiful 2/2/2 plus den in Kings Gate. Fresh paint, newer appliances, lots of upgrades plus FT activities director to help keep you busy. Ann Allen 941-286-2633 SAT.., 9/29, 12PM…3PM 24328 BUCKINGHAM WAY $189,900. All tile floors except BR w/beautiful wood floors. Comfortable lanai w/wood view. Located in active Kings Gate community. Chuck Allen941-544-0991 SAT., 9/29, 11AM…1PM 833 NW KENWOOD TER NW $144,900. 2/2/2 in a quiet established neighborhood. Split BR floor plan, LR/DR, galley kit. Plus a spacious Florida room. Heidi Marquardt 941-268-0555 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM447 Kensington St., P.C. $179,900 Fresh Waterfront 3 Br/2Ba/2 Car with over 1700 SF/ Inside Laundry, Lanai, Fenced Yard. (Veterans to Yorkshire, L on Bachman, R on Kensington)11AM 2PM13481 Trionfo Ave., N.P. $139,900 2/1.5 bath/1 CG, Great Starter Home! (Rt 41 to S. Biscayne to Trionfo. House on Left.)11AM 2PM62 San Matias Ave., P.G. $279,777 Deep Creek 3/2/2 with heated poool, 2357 SqFt under Air. (Kings Hwy Rt on Sandhill, L on Deep Creek L on Aysen, L on San Matias)941-255-5300 800-940-5033www.eraportcharlotte.com 1010 OPEN HOUSE Elevate Real Estate BrokersCall Sal Giuliano and Start Packing! (941) 626-3069SATURDAY TOUR OF HOMESSATURDAY 11:30AM TO 1:30 2701 P ALM D R P UNTA G ORDA 3 BEDROOM2 BATHDOUBLELOT, PRICED9KBELOW APPRAISAL$230,000SUNDAYTOUR OF HOMESSUNDAY NOON TO 2PM 6098 NE THOMAS DR ARCADIA, FL (2) HOMES LOCATEDONACREAGE$230,900 SUNDAY 1:00 TO2:30 5283 BALMOR TERRACE NORTHPORTFL 3 BEDROOM2 BATHUPGRADES $199,900 salguiliano6@gmail.com www.SGNewHotListing.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSUNDAY 9/30/2018: 746 Trumpet Tree, Punta Gorda, FL 33955, Sunday, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SAT. & SUN. 1pm-4pm 208 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 SUNDAY 1-4PM 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. FURNITURE INCLUDED. Debra Villari 609-458-4627 Berkshire Hathaway 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 Benis simo Dr Cozy, maint-free villa in Gran Paradiso OPEN HOUSE Sun 1-4p West Villages Realt y $236,000 941-539-5771

PAGE 37

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 21 1010 OPEN HOUSE PUNTA GORDA ISLES TODAY 12-2:30PM 1918 LOSALAMOSDRCUSTOMWATERFRONTHOMEW/SAILBOATACCESSTHEANDREAEGROUPRE/MAX HARBORREALTY941-833-4217 SATURDAY: 470 Strasburg Dr Port Charlotte, FL 33954 1:00PM-3:00PM Light refreshments REDUCED $229,900 MLS # C7402341 WATERFRONT PROPERTY!! 3/2 split floor plan 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 INVESTMENT REALTY OF W.Fl. 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 1020 HOUSES FOR SALE 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 Cir #102 Luxury condo w/all tile floors. OPEN HOUSE Sun 1-4p. W est Villages Realty. $274,900 941-539-5771 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 1090 MOBILE HOMES FOR SALE PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $12,800. obo. FREE Lot Rent September & November! Pets OK. $25.00 Background & Credit Check Req. 941-6661757 1095 MANUFACTURED 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 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 Condo Ground Floor. H20 incl. in Rent 1st, Last, Sec. BG check $900/Mo. 941-456-1232 PORT CHARLOTTE 2/2 No Pets. Avail. Now $850/Mo. Water incl. 1 st, Last, Sec. 941-380-9212 PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Income Verification, Credit. No Animals or Smoking. Annual. $1350./Mo 508-974-5084 1320 APARTMENTS FOR RENT ENGLEWOOD 2/1 RENTINCLS ELECT& WATER, 3 CABLEBOXES, LAWNSERV. DOGSOK, SMOKEOUT-SIDE, $1050/MO, $1000 DEP. $250 DOGDEP. 941-447-2983 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT Singlewide Mobile Home, 2 Bedroom, 1 Bath. Close to I75 & Port Charlotte. CHA. $550. Mo. Dep. Req. 941800-7105 or 941-624-0355 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EL J O BEAN Furn. Female Pre f $425./mo H2O & WiFi, cable incd Priv. B&B (941)-662-5207 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1390 VACATION/ SEASONAL RENTALS S. VENICE 2BR/2BA, Turn-key, Non smoker Walk/Bike to Manasota Beach. Avail NOW. Call 941-493-0849 1500 LOTS & ACREAGE 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 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. 3020 PERSONALS SINGLE FEMALE SEEKS SINGLE MALE 45-70for possible relationship. 941-201-9853 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 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 CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (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. 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 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 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 3090 LOST & FOUND LOST HEARING AIDES : at t h e Cuban Restaurant on US 41 in Venice on September 14th Please Call 810-599-7736 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 941-875-1519 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 Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 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 ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in rescreening, building and repairing. Screw changeouts, pressure washing & painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates 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 GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE 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. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law

PAGE 38

22 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 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 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 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 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! 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 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 ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 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 PRESSURE 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 SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 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 6020 AUCTIONS M O VIN G BLANKET S have about 35 moving blankets $50 727-484-0698 REFRI G ERAT O R Frigidaire white side by side with ice maker $250 941-286-5978 6025 ARTS AND CRAFTS DIETZEN NATI O NAL DRAWIN G instruments orig case 1950s antique $25 941-639-1517 STAINED GLASS/MOSAIC SUPPLIES zinc, lead, lots of glass, tools, grinder, chop saw, etc. $200 941-662-8016 6027 DOLLS S M O KEY THE BEAR D O LL, Good condition $15 941-627-6542 6030 HOUSEHOLD GOODS A IR FRYER BELLA 2 2 LB LIKE NEW $25 941-447-8149 DEHUMIDIFIER lik e new GE electronic $45 941-697-1585 6030 HOUSEHOLD GOODS BED FULL size box spring & mattress w/ adj metal frame $20 941-214-8188 BED S IDE CO MM O DE or shower chair with arms like new $20 941-629-6374 BLIND S HUNTER Douglas o ff white call for sizes $20 941-585-8149 BRA SS VA S E polished brass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C HINA N O RITAKE Whitebrook 8 placesettings + serving pieces $75 941-627-6815 CO MF O RTER S ET Q ueen Animal print, quilt, pillows & skir t Clean $25 941-815-1734 CURTAIN RODS woo d en w hi te with white curtains $20 941-585-8149 C URTAIN S S HEER white 1 2 L X 8H with rod $20 941-585-8149 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $20, OBO 941-697-0794 ELE C TRI C CO FFEE maker Black and decker $15 941421-2206 ELE C TRI C RAN G E conv oven Samsung SS 5 burn repl w/ gas $400, OBO 804-399-2303 ELECTROUX VAC $60 941-743-0582 F O LDIN G SC REEN door 36 Ž folds inward complete.Good condition $25 941-587-9466 FRAMED PAINTIN G 4 2 X54 Beautiful Mediterranean coast scene $165 941-639-1517 GO LF PI C TURE S Two. 2 4x 28 outerframe, 16x20 golfer pic ture. $75 941-828-0469 LADDER 6 Ft. Alum. $25 941-743-0582 LADDER 8 Ft. Alum. $50 941-743-0582 LR G FRAMED CO LLA G E Abstract modern metallic artpiece. $100 941-815-1734 MIRR O R S beveled edges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 MI SC H O ME DE CO R Assorted piecesFun&Funky Lamps,plates etc. $50 941-815-1734 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. PICTURE PALM TREE white frame, 27x30, ex, cond $25 941-235-2203 PULLIN G C ART Wood & S teel. Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 REFRI G ERAT O R NEWER Amana Stainless Steel Side by Side $350 612-990-0314 SEA SHELL LAMP 19Ž ta ll w / Shade $20 941-627-6542 THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 UNDER CABINET CAN OPENER Black decker $20 941-421-2206 V A C UUM O reck XL new drive belts, 5 collection bags, good condition. $45 941-575-7793 W HITE WI C KER D/DR N S 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 WO RK O UT BEN C H LA G ear workout bench (not a weight bench) $25 941-474-1640 6031 HOLIDAYITEMS A B BUDWEI S ER S ports Legends(Babe Ruth Stein) A Legend is Born $75 941-624-0928 A B S ALUTE S ( Heroes o f the Hardwood) 1991, Stein $35 941-624-0928 ANHEUSER BUSCH Classic Steins 1990, 91, New in box $75 641-624-0928 A NHEU S ER BU SC H Holiday Steins 1980,81,82,Hard to find,new $250 941-624-0928 HALL O WEEN DE CO R Miss muffet costume,descending spider $18 941-421-2206 HALL O WEEN ITEM S S tu ff ed animals,Lanterns,witches hat $10 941-421-2206 6035 FURNITURE BAR S T OO L S Pecan f inish, upholstered, swivel seats, excellent $75 334-477-6846 BAR STOOLS R attan 30Ž seat, swivel $125 941-627-6542 6035 FURNITURE BED MATTRESS & BOX $100 941-629-5550 BED KING Pill ow top, E xc /Lik e new cond. incls 2 boxsprings $499 941-764-3404 BEDR OO M S ET Dresser/mirror/headboard/ night table $100, OBO 508-292-9493 BEDR OO M S ET KIN G S IZE 5P C DARK WOOD NO MATTRESS $495 941-323-8238 BED S 3 Twin & 1 Q ueen Matt/Boxspring w/Frames, like new! $100 each 941-625-5069 BEN C H Wrought iron. Dimensions: 45 x 16 x 28 $50 941-460-9540 BRA SS VA S E polished brass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 C HAIR O VER S IZE, white leather living room chair. Good condition $65 941-429-6330 CHILDRENS DESK 5 draws with chair $60 941-626-8792 CO FFEE & END TABLE S Oval glass/iron. Heavy, quality made $125 941-815-1734 CO FFEE TABLE end table with eagle head legs floral design $95, OBO 386-405-2476 CO RNER TV C abinet Espresso wood, glass door storage underneath $100 334-477-6846 DE S K 7 0  S beauty, wood 8 drawer 1 keyed w/chair & phone $175 941-474-7866 DINETTE TABLE 4 chairs, underneath storage, espresso finish $150 334-477-6846 DINING ROOM ova l g l ass ta bl e & 4 uph. chairs on pedestal Neutral $100 941-743-6688 DININ G S ET American Drew 6 chairs Tropical look large chairs $499, OBO 941-627-6542 DININ G S ET Brand New! Wood with Leaf and 6 chairs. Cream Colored $95 941-257-5500 DININ G S ET oak 5 3 Ž octagon 4 arm chairs very good condition $150 941-323-8238 DRAFTIN G TABLE Restoration Hardware Vintage Excellent condition $200 941-629-2708 DRE SS ER + NI G HT S TAND light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DUN C AN PHYFE so f a good condition,wood trim, metal tip legs $125, OBO 386-405-2476 FIREKING TURTLE 4 D rawer Filing 17 11/16x22 1/8x52 3/4Ž $150 941-460-9540 HEAD & F OO T B O ARD white metal frame for queen size bed $60 718-986-3608 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS S ET King. Nice, clean mattress/box spring $200, OBO 508-292-9493 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O TABLE Black metal, seats 4 $25 334-477-6846 RE C LINER Rattan w/ pecan finish, floral print, clean $75 334-477-6846 SOFA E xce ll ent, c l ean, com f y. Tan w/5 pillows. $125 941-815-1734 SOFA NEWMi cro fib er C o l orCoffee $175 941-629-2708 SOFA o li ve green & sm l pa l m trees good condition. Looks tropical. $100 941-323-8238 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE Maple, round, no chairs, free $0 941-235-1839 TABLE S : S T O NE Tables, & Wood/Glass Tables, $60 each OBO 717-880-2952 TV CO N SO LE f or 4 8 Žtv, dark wood, glass doors, new $75 941-235-2203 TV S TAND with bracket Very strong 3 glass shelves holds 70ŽTV $120 718-986-3608 W INE BAR lgt oak, glass rack, storage, like new $175, OBO 941-323-8238 6038 ELECTRONICS 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 C A SS ETTE DE C K Yamaha natural sound double model #K-31 $40 941-214-8188 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 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 6065 CLOTHING/JEWELRY ACCESSORIES DAVID S WEDDIN G DRE SS Lovingly used;sz2 $50 941-575-9800 6070 ANTIQUES COLLECTIBLES 4 STAR FLEET tec h manua l s Price is for all $20 914-423-2585 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BED TWIN BEAUTY ; nee d s s id e rails $50 941-575-9800 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 CO IN 1 8 5 0 lg cent copper braided hair type rare collector $35 941-214-8188 CO IN S Proo f and mint sets $7 781-956-8891 CO LLE C TIBLE S Elvis, Reagan, Bush, 33s, tapes, mags, coins, lots $500 941-474-7866 CO PPER/BRA SS ANTI Q UE vase from United Arab Republic Emerits $25 941-639-1517 C UTLEY VINTA G E 3 piece staghorn handles Birks w/case $50 941-214-8188 FLA G WW 2 C anadian Red En sign 34Žx16ŽJJ Turner collector $100 941-214-8188 FRANKLIN/DANBUR Y MODEL cars In original boxes $125, OBO 845-323-6550 IKE D O LLAR S silver proo f $10 781-956-8891 LPS OLDIES 45 s & 33 s,sou l rock country etc starting @ $1 941-214-8188 MIRR O R S MAN cave bar room beer & wine starting @ 20 $20 941-214-8188 NE O N S I G N Jose C uervo works fine $75 941-423-2585 N O RITAKE DE SS ERT S ET S ( 5 ) w/sugar bowl 1962 mint china $25 941-639-1517 O LD NE O N S I G N Budweiser bowtoe style works! $75 941-423-2585 RE CO RD S R OC KN Roll Revival oldies set of 3 lps collector $20 941-214-8188 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 VINTAGE WOODEN B occe Balls Good condition $125, OBO 845-323-6550 V INYL ALBUM S 33 .5 Rock & Roll from 50s & 60s. Muscials and Movies, Christmas with Var ied artists. Bill Cosbys first 5. $1 each 941-423-3225 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 OVATION SHALLOW b o d y Wi t h CASE, AMP like new 6 string. $440, OBO 941-408-7535 R OG UE G UITAR ( NEW ) Beauti ful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 TRUMPET H O LT O N w/case great for students $125 941-627-6542 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 A DULT 3 WHEEL WALKER Like new with pouch, folds up $65 941-493-3851 AIR PURIFIER cu b e s h ape d cost 595 $100 941-585-8149 BED S IDE P O TTY Like new very solid-holds 300 lbs $10 941-445-5619 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 KNEE R O VER Brand new Never used $130 941-662-0117 LIFT C HAIR by PRIDE Fabric, Like NEW $295 941-268-8951 M O BILITY C HAIR Merits, CarBody, Red, Joystk, 0 turn $500 941-474-7866

PAGE 39

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 23 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES THURS .SAT 9AM 4PM 12617 KINGSWAY CIRCLE Furniture, Newer Wine Rack, TV Stand, Full box spring & mattress, Wicker headboard, Elvis Music Bottles Lots of nice misc. 6003 DEEP CREEK GARAGE SALES S ATS UN. 9 AM3 PM 25362 Norwal Ln Garage / Estate Sale, Voss Knick knacks, Dishes & Much More! 6004 PORT CHARLOTTE GARAGE SALES DONT MISS THIS ONE! WOMENWITHAMISSIONASSOC.AREHAVINGTHEIRSEMI-ANNUAL CHARITYYARDSALESEPT 28TH & 29TH, 8-1PM 18240 WOLBRETTECIRCLE. NEWSEWING& CRAFTMATE-RIAL, COUPONMERCHANDISE, BESTSELLERBOOKS, BOUTIQUECLOTHING, HOLIDAYDECOR, HOUSEHOLD, JEWELRY, PLANTS,ANDAJUSTFORMENSECTION. FOLLOWSIGNSCOLLINGSWOOD& EDGEWATER. FRIS AT. 8 2 1 83 7 9 Evenglow Ave. Misc Tools, Suzuki Motorcycle, Patio Furn., A ntique Glassware & MORE! FRI.S AT. 8 2 PM 21284 Washburn Ave. MOVING SALE Tools, Some Collectibles & lots of Misc. 6004 PORT CHARLOTTE GARAGE SALES S ATS UN. 9 2 202 74 Gentry Ave. Furniture, Women`s Clothing, Household, Tools & MUCH MORE!! 6005 PUNTA GORDA AREA GARAGE SALES FRI & S AT 9 : 00 -1: 00 7370 Schefflera Burnt Store Meadows. Moving Sale Household items, garden tools, teak entertainment cen ter, computer desk, TV stand S AT. 8 AM-4PM 2080 Padre Island Dr. Unit 111. Household, Garage, Tools, Furniture. SUN 8 5 24300 Ai rport Rd #76. ESTATE SALE Clothing, Kitchen items, quilting, knitting, crochet supplies, loveseat, trinkets & more. Admittance will be by signup, only 5 parties in home at one time. 6006 NORTH PORT AREA GARAGE SALES FRI 9 -1 & S AT. 8 -1 2 3109 Daphne Rd. Decor, Kids Clothes, Purses, Shoes, Household, Lther Couch & Chair. FRIS AT. 8 AM-1PM 2930 Lawyer Terr. Hand Tools, Cabinet, Patio, Shade Tent, Lamp, Shop Vac and More! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6008 ROTONDA AREA GARAGE SALES FRIS AT. 9 AM-5PM 283 Long Meadow Ln. Rotonda. Misc. Housewares, Bedding, DVDs, Blower, 2-24Ž Int. Doors, Etc. 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4924995 www.angelministriesfl.org 6012 VENICE GARAGE SALES BAY INDIES PARKWIDE SALE SATURDAY, SEPTEMBER 29TH 8AM TO NOON SALELISTATENTERANCE 6012 VENICE GARAGE SALES FRI & Sat. 7:30am-4:00pm 132 Castile Street.Moving Sale SAT 8AM NOON 939 Nogoya West. MOVING SALE 100`s of Quality Items Priced to Sell!! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! S AT.S UN 9 3 175 Altari Rd. ESTATE SALE!! Furn. Clothes, Jewelry, China, Artis t Paintings & Books & MORE!! 6013NOKOMIS/OSPREY GARAGE SALES S AT. S EPT. 29 th 8 : 00 AM -2:00PM 2212 Lakewood Drive, Nokomis. Multi-family yard sale, Ever y thin g must g o! 6095 MEDICAL WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 W ALKER 4 WHEEL Top o f the line HUGO 8Žwheels brakes seat pouch $79 941-493-3851 WALKER Ch rome, a dj ust bl e, folds, pads, no wheels $25 941-474-7866 WALKER NOVA CRUISE Deluxe NEW COND; $179 ORIG $40 941-575-9800 W HEEL C HAIR HEAVYDUTY Larger Seat NICE $175 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg, 17x12Ž, white, like new $25 941-235-2203 6110 TREES & PLANTS BANANA OR 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 BUCCANEER PALMS rare, endangered grown locally, Punta gorda $75 941-637-0357 COONTIE PLANT N at i ve cycad. Limited supply. Seedlings. $5 954-658-3191 DWF POINCIANA CLERODEN DRUM, 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 MEXICAN SUNFLOWER Ni ce Yellow flowers.Also ALOE Vera, Snowbush $12 941-697-0794 PALM SEEDLINGS many types, other tropicals call for info $5 941-637-0357 PALM TREES (2) 14 plus feet you remove. $50 941-914-6945 SNAKE PLANTS ( mot h eri nlaws tongue) evergreen in 3 gal pot $8 941-258-2016 TOMATO PLANTS YES I t  s time! 8-10Ž Red Cherry or Egg Yolk. $2 941-258-2016 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 CLUBS (15) plus standing holder $40, OBO 972-369-2498 T urnyou r trashinto cash! Advertise youryard sa l e! GO LF C LUB S Bag & C overs, Mens, Right handed, $250, OBO 941-284-4470 Venice 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.) PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 INVERSION TABLE Lik e new. Great for bad back. $75 941 423-4227 MAGNETIC TREADMILL only used twice. $60, OBO 941-655-6780 SPORT BOWFLEX $100 Punta Gorda. 941-628-5016 TREADMILL B are l y use d $125 941-893-7225 TREADMILL PRO FORM $200. Punta Gorda. 941-6285016 TREADMILL PRO FORM 955R Excellent.$75. Call 941423-3674 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE BOARD HO Ed ge P ro w/carry case Very Nice! $99 941-493-3851 RAWLINGS HEART o f Hid e B Harper 12.75 outfielder great cond $100 941-661-0054 S URFB O ARD RA C K f or bike Brand New in box $40 941-575-9800 TENNI S RA C KET S 2 modern Wilson $10-1 vintage wood Chemold $5 941-445-5619 TRAP LAUNCHER w / seat 700 clays $105 942-697-1585 TREADMILL G olds G ym. G ood shape. $175 941-286-5978 6131FIREARMS 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. 6133 HUNTING & FISHING SUPPLIES FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 FISHING ROD MITCHELL 8 8-17LB,1/4 to 2 oz. $14, OBO 941-624-2105 6135 BICYCLES/ TRICYCLES 3 WHEEL Ad u l t T r ik e B ran d new, Easy To Ride, Big Seat, In Box! $275 941-500-4798 3 WHEELER goo d l oo ki ng smooth riding w / 24Ž Wheels only $185 941-474-1776 3 WHEELER good looking smooth riding w / 26Ž Wheels only $185 941-474-1776 A DULT BI C YLE S Mongoose MGX & Motiv Vortek, used little. Nice! $125 941-456-5340 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-500-4798 BIKE C ARRIER f or 2 BIKE S TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RA C K f its 2 Ž or 1Ž hitch $50 941-743-0582 BIKE, Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 CANNONDALE RED u l tegra, 50 cm, 18 speed, ex. cond $395 941-235-2203 6135 BICYCLES/ TRICYCLES S URFB O ARD RA C K for bike NEW IN BOX $40 941-575-9800 THREE WHEELED BIKE $250, OBO 941-284-4470 Venice TREK 22 5 men  s Bl ac k Verve3. Like new. Front & rear lights. $250 941-661-0054 TRICYCLE TIRES T u b es an d Rims. 24X 1.75, $80 per set or all for $200. 941-220-8022 6138 TOYS/GAMES GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LEGO BLOCKS b u ildi ng bl oc k s Lego box full paterns and model prints $50 941-629-6374 6140 PHOTOGRAPHY/ VIDEO TRIPOD f or camera or v id eo light weight, collapsible legs, VG condition. $12 941-575-7793 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 POOL LADDER 3 rung a l um Great for dock $100 941-629-2708 6160 LAWN & GARDEN 2 BUSHEL rear b agger F or Simplicity, Snapper. Very good. $55 941-697-1585 COMMERCIAL TRIMMER ECHO, automatic line feed, rebuilt $90, OBO 941-235-1839 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 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 P O LE S AW FRI S KAR 1 6 FT, FIBERGLASS LIKE NEW $25 941-447-8149 RIDING LAWNMOWER SNAPPER, 28Ž, Honda rear engind $350, OBO 941-235-1839 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! RIDING MOWER P ou l an P ro, 30Žcut, used twice, paid $1000 $800 Asking 941-492-5050 WATER PONDS good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING G A S G RILL Weber, S pirit, E210, cover. $250, OBO 941-624-2105 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LANAI FURNITURE Lounger $95 OBO. Setee, Wicker $60, OBO 717-880-2952 L O UN G E C HAIR white, alum w/straps, great for lanai $49 941-235-2203 PATI O S ET Table with 6 cushioned chairs, like new $100 OBO 941-625-5069 SMOKER M aster b u il t, ELEC. USED2x $150, OBO 941-624-2105 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6165 STORAGE SHEDS/ BUILDINGS STORAGE (2) ca bi nets 70x26 w/ 3 shelves $20, OBO 972-369-2498 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540 GENERATOR HONDA 2200 Watts $100 941-270-1075 GENERATORS C o l eman, 5000 Watts (2) $200 941-270-1075 GRACO PRO X9 airless Comes w/ LADDER ALUMINUM 12FT VERY GOOD CONDITION $75 941-828-0469 LADDER ALUMINUM 16FT VERY GOOD CONDITION $75 941-828-0469 LADDER ALUMINUM 24FT VERY GOOD CONDITION $100 941-828-0469 MOWER Troy Bilt SP Used 1x Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! R O UTER & TABLE C ra f tsman $75, OBO 972-369-2498 S TEPLADDER Werner f iber glass $30, OBO 941-235-1839 TEKTON TAP & di e set 45 pc $30, OBO 972-369-2498 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black Vinyl on wheels. $20 941-257-5500 6231 BIRDS PARAKEET S $ 11. 00 English Budgies $50; 2 Jenday Conures w/ Lg. Cage, nest box. $500. 941-626-0045 PG 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 941-875-1519 6233 DOGS MALTESE/SHIHTZU MALSHI PUPS BEAUTIFUL, Sweet, Non shed. $750/up Vet Ckd Shots, home raised (239)-839-3003 6236 PET SUPPLIES & SERVICES D OG C RATE 28 x 20 f its inside puppy playpen. like new. $20 941-662-8016 LARGE PUPPY PLAYPEN 36x38x33. Folds. Like new. $50 941-662-8016 6250 APPLIANCES A/C WINDOW UNIT H a i er 5000 BTUs, new & never used. $75 941-875-2285 A / C WIND O W UNIT, Haier, 5000 BTUs, New Never Used! $75. 941-875-2285 AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE COFFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 DISHWASHER Whi te Whirlpool New condition $80 718-986-3608 ELECTRIC RANGE S amsung SS conv oven 5 burners $400, OBO 804-399-2303 ELECTRIC STOVE 30 i nc h glass top electric range $125, OBO 941-883-4331 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. GAS DRYER LG I n exce ll en t condition. Higher end model. $125, OBO 941-416-0575 GAS WATER HEATER Rh eem 30gal, tall,6 yrs old, still good $150, OBO 941-423-2091 MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $70 941-408-7535 MI C R O WAVE Whirlpool. New condition white under cabi net $60 718-986-3608 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRIGERATOR F renc h D oor, Bottom Freezer. Like New! $295 941-629-9149 REFRIGERATOR KenmoreFrench door, white $450, OBO 941-883-4331 REFRIGERATOR Old er, i ce co ld 18.1cu.ft.for garage/lanai $50 941-743-6688 REFRIGERATOR N ewer Amana stainless steel side b y side. $350 612-990-0314 REFRIGERATOR/FREEZER 4 cu ft., 2 door. Used 2 weeks $85 941-255-3338 RV FRIDGE 4d oor. NORCOLD w/ice maker $500 941-255-3338 S T O VE Whirlpool glass top. 2yrs old $175 941-639-3670 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER Whi r l poo l C a b r i o white. Moving must sell $100 817-658-7949 6260 MISCELLANEOUS FOR SALE BA S EBALL, COO K, Militar y Books some 1st ed great collec tion $3 to $20 941-639-1517 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CENTRAL VACUUM MAXUM RV CENTRAL VAC SYSTEM $25 941-447-8149 CHAIN SAWS f our v i ntage homelite man cave wall hangers or parts $20 941-214-8188 CO MBATCO N S TRU C TI O N BOOTS Navy-steel toe&sides size 9.5 $10 941-445-5619 CO RDLE SS PH O NE S 4 PANA SONIC W/ ANSWER MACHINE $30, OBO 941-447-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372

PAGE 40

24 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 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 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 GREEN CLEANING MACHINE Bissell spot used once in box $25 941-423-2585 MANS WIG B rown h a i r 1 2 i n long-never worn-cost $200 new $20 941-445-5619 MI C HAEL S O N EA S T G IFT CARD $50 value, no expiration date $35 941-493-3851 CLASSIFIED ADSSELL MICHAELS ON EAST GIFT CARD $50 value, no expiration date $40 941-493-3851 PAPER SHREDDER 6 SHEET Strip-Cut with Basket. Good condition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S L O T MA C HINE Full S ize slot machine works super. $100 941-979-2940 VACUUM CLEANER HOOVER WIND TUNNEL $30, OBO 941-447-8149 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS BRINKMAN S M O KER 38 X 17 cooking area $40, OBO 815-307-2290 7000TRANSPORTATION 7020 BUICK 1998 BUICK CENTURY $850 157K Mi. Good Transportaion! Cold A/C! 941-716-1767 20 1 2 BUI C K EN C LAVE $17,990. TAN, 61K MI. 855-280-4707 DLR 20 15 BUI C K EN C LAVE $21,911. SILVER, 71K MI. 855-280-4707 DLR 7030 CADILLAC 20 1 3 C ADILLA C XT S $19,911. BEIGE, 17K MI. 855-280-4707 DLR 7030 CADILLAC 2017 CADILLAC XT5LUXURY $38,500 16K MILOADED, NAV, BLINDSPOT, FWDCOLLISION WWW.FLAUTOMOBILES.COM3 OTHERS AVAILABLE 941 350-7544 7040 CHEVROLET 2000 CHEVROLET CAVALIER $499 Runs, needs fuel line. 941-380-9212 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2014 CHRYSLER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 2013 CHRYSLER 300M $12,911. SILVER, 49K MI. 855-280-4707 DLR 7060 DODGE 2001 DODGE DAKOTA $3,000 OBO, 2001 Dodge Dakota Sport Club Cab. New Tires, New Battery, Extra Set of Front Brakes. Aftermarket Back Up Camera. One Owner. Cold AC, Runs Good. 941-202-9305 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 2015 FORD FUSION $28,995 SEDAN 866-726-8593 DLR 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 2018 FORD F 150 $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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 7075 GMC 2016 GMC SIERRA 1500 $34,911. 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 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 1999 LINCOLN CONTINENTAL $5,500 1 Owner! Impeccable!Only 22K Mi! 847-452-4298 7100 MERCURY 2001 MERCURY SABLE $3,395 Seasonal Family Car, A ctual Miles 107,647. Well Maintained! 941-505-2015 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 2011 AUDI A520T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 2014 AUDI A630QT $17,911 GRAY, 86K MI. 855-280-4707 DLR 2017 AUDI A420T $27,990 SILVER, NAV, 5,810 MI. 855-280-4707 DLR 2017 AUDI A420QT $30,911 SILVER, NAV, 6,987 MI. 855-280-4707 DLR 20 15 AUD R S 5 $ 4 8 99 5 QUATTROCOUPE 30K MI 866-726-8593 dlr 7148 BMW 2011 BMW 328ICV $16,990 BLACK, 59K MI. 855-280-4707 DLR 2015 BMW 428I CONV $36,500 14,000 MI 1 OWNER/FACT WARR NAV-BK-UP/HEADS UP 5 OTHERS AVAILABLE FACTORY OFF LEASE JUSTIN 941 350-7544 2018 BMW 428I $44,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2013 HONDA CRV $14,911 BLUE, 53K MI. 855-280-4707 DLR 2018 HONDA HR V $25,990. SILVER, NAV, 8,236 MI. 855-280-4707 DLR 7163 HYUNDAI 2013 HYUNDAI SONATA $12,900FIRM. SE/LTD, 26,400 Mi. Metallic Gray. Exc. Cond! Runs Great. Well Maintained. 201-370-3732 7175 JAGUAR 1997 JAGUAR XK8 $4,900 Conv., No Leaks. Mech. Sound MedMust Sell! 941-625-5327 7177 KIA 2018 KIA NITRO $26,990. BLACK, TOURING, 9,419 MI 855-280-4707 DLR 7178 LEXUS 2006 LEXU S L S -4 30 $12,990. BLACK, NAV, 102K MI. 855-280-4707 DLR 20 1 2 LEXU S C T200 H $13,990. GRAY, NAV F, 82K MI. 855-280-4707 DLR 200 5 LEXU S SC -4 30 $19,990. SILVER, NAV, CONV 68K MI. 855-280-4707 DLR 2010 LEXUS GX 460 $21,990. WHITE, NAV, 91K MI. 855-280-4707 DLR 20 11 LEXU S LX-57 0 $27,990. SATIN, NAV, 135K MI. 855-280-4707 DLR 2013 LEXUS RX 350 $28,990. WHITE, CERT, NAV, 41K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $29,500 WHITE, 26KMI., BK-UP, BLINDSPOTPWRTAILGATE, FACTORY WARR. 5 OTHERSAVAIL. JUSTIN 941-350-7544 20 1 6 LEXU S E S 3 5 0 $29,911. SILVER, CERT, NAV, 24K MI. 855-280-4707 DLR 20 15 LEXU S I S2 5 0 C $36,990. RED, CERT, NAV, 43K MI. 855-280-4707 DLR 2017 LEXUS RX 350 $38,990. BLACK, CERT, NAV, 42K MI. 855-280-4707 DLR 20 17 LEXU S E S 300 -H $38,990. WHITE, CERT, NAV, 12K MI. 855-280-4707 DLR 7178 LEXUS 2007 LEXUS ES350, EXCCONDITION, LOWMILES, $9995 OBO 941-626-7682 dlr 7205 SPORTS CARS 2012 CHEVY CORVETTE $39,900. RED, 8,127 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 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS MANY CARS UNDER $3000 FLORIDA MOTORS DIRECT 941-249-8259 DLR 7260 AUTOS WANTED AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES MI C HELIN MXV4 235/50/R19V, LIKE NEW! $200 941-284-4470 Venice NISSAN 18/8Ž ALLOY RIMS Brand new. Sporty 5 lug/locks call Al $450 941-624-3027 7290 VANS 2000 DODGE VAN $500 G REAT W ORK V AN RUNS. 337-787-0013 FORDETAILS. 20 1 3 C HRY S LER T &C $12,990.WHITE, 87K MI. 855-280-4707 DLR 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 1 2 D O D G E RAM 15 00 $23,990.RED, 52K MI. 855-280-4707 DLR 2015 FORD F-150 Like new, Fiberglass topper, tow pkg. $17,000 501-679-5994 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 19 2003 TRIUMPH 191 Fish & Ski. 120 HP 1999 Nissan 2 Stroke Motor. Garmin Depth /Fish Finder, Full Canvas cover, Bilge Pump, Serviced Annually. No Trailer, in water ready to go! $3,500 941-661-5838 10 1987 DOLPHIN FUNBOAT, Boat & Trailer Totally Restored. $1,500. obo 941-623-2797 7334 OUTBOARD/ MARINE ENGINES BOAT MOTOR J o h nson 2 HP Ex cond $ 325 941-743-0582 7339 CANOES/KAYAKS 1 6  H O BIE C AT tandem kayak hobie odyessy very nice boat, w equip. $480 941-661-2667 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 2006 HDXL1200 Sportster, Trailer included. $5,000 513-280-7968 2006 HARLEY SOFTAIL 13K Miles. Nice Shape!! $9,000. obo 941-204-3458 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 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 2008 COACHMAN Freelander Model 2130, Qn Bed, Like New! 13K miles, 6L Chevy workhorse engine. All Available Options! Price Negotible. $28,000 Come & SEE! 941-474-5005 or Cell 941-894-8006

PAGE 41

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 25 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Exercise of any kind should be fun. After all, it's basically playing. But it doesn't strike a lot of folks like that. The Centers for Disease Control and Prevention reports that only about 22 percent of Americans meet even the minimal physical activity guidelines for aerobic and strength-building activities! The less you get up and move around, the harder it is to feel like doing it „ or even to be able to do it „ in a way that feels satisfying. That's why we're so enthusiastic about some cool tools that will make it a whole lot easier for you to start and continue to add at least 30 minutes of physical activity a day to your routine. The benets are enormous: You can dramatically reduce your risk for diabetes, cancer, a lousy sex life and depression. We got to thinking about all of this because of a new study out of Switzerland in the Clinical Journal of Sports Medicine that found that for out of shape, overweight participants, using a pedal assist e-bike at least three days a week to commute to work provided as much improvement in cardiorespiratory function as a regular bike! Just think of how much more condence you might have setting out on a bike, knowing that if the going gets too tough, the bike will help you keep going. We're talking about pedal-assist technology that requires you to move the pedals, but after you set the level of assist the motor helps them turn and keeps your momentum going uphill or when you're tired. If biking appeals, but sounds daunting, this may be the way to get you out the door. Just remember, wear a helmet, get bike shorts with a padded crotch, use an ergonomically designed seat and take a water bottle with you on every ride. More of a hiker or walker „ in theory? If you'd rather set out for a walk in the park or in a local forest preserve, but nd you tire too easily or your joints get too sore to cover much ground, then walking poles can transform your experience. Walking poles are made to assist on both soft and hard walking surfaces. With so-called Nordic walking poles, there are three strides you can do: Nordic walking, exerstriding and hiking (adds stability). You'll want to choose a grip that suits your activity. Make sure it lets you hold the pole with a positive angle, to avoid stress and overuse of the wrist joint. You want dierent grip designs for tness walking and for hiking, and a half-glove for tness walking and a simpler strap for trekking. Your assisted walk will burn more calories than walking without poles, and they'll help you take weight o your joints, maintain your balance and increase your endurance. One study found that when going downhill, they can cut pressure on knees by up to 25 percent, and on at ground by 5 percent. So grab a pedometer and aim for a goal of reaching 10,000 steps daily over time. Pool player? If you want to get your exercise in water, but don't yet have the stamina you wish you had, then you're in the market for these great tools, which can help strengthen and tone muscles and improve your cardiorespiratory health: Fins: Flippers increase your propulsion and help improve ankle exibility. Hand paddles: These can strengthen your stroke, and if one arm or hand is weaker than the other, use a paddle on your weaker hand to help balance your stroke. Kickboard: They are very effective in building leg strength, without worrying about breathing with your face in the water. DEAR ABBY: Our father died nine months after his diagnosis with cancer. Within six months of his funeral, our stepmother of 20-plus years had begun a new relationship. She sold her and Dad's home and belongings and moved across the country, leaving behind her children, stepchildren and grandchildren. Although she promised to keep in touch with everyone, she hasn't. She has made no eort to reach out to her stepfamily over the last year and a half, not even her grandchildren. We are perplexed, as she claimed our father was the love of her life and she dearly loved her grandchildren. A few of us tried contacting her during the rst six months after she left, but she usually responded only to texts, and then with oneword answers. We realize she has moved on, but how could she cut all ties with those she supposedly cared for? What are we missing? What is it that we don't understand about being 60-something and widowed? We feel abandoned and betrayed. We supported her in her decisions and her remarriage (which is the last time we had any contact with her). Please advise, Abby. „ Baed Out West DEAR BAFFLED: Since you haven't had any meaningful contact with her since her remarriage, I suspect that her new husband has something to do with the silence. He may be controlling or discourages contact because he is threatened by the idea that she had a full life previously. It may also be that she prefers to devote her time and eorts to him and his relatives rather than dwell in the past. I wish I had more information about her, but even without it, my advice is for you all to move on. It's impossible to maintain a relationship with someone who doesn't want one. Dear Readers: When you take your PET FOR A CHECKUP, do you go in the exam room? You should. Ask to be present for all or as many procedures as possible. You will learn more, and your pet may feel more comfortable. Animals can experience a lot of anxiety, and your being there can help. Be sure to ask your veterinarian if "pet parents" are allowed in the exam room. „ Heloise Hi, Heloise: I would like to nd out if there is a place to recycle rags (wornout T-shirts, other clothing items, etc.). „ Ann in San Antonio Hey, Ann: Surprisingly, the major charity organizations will take rags and torn and stained clothes. They can sell them as cleaning cloths. Call your neighborhood donation place and ask. Separate the rags from the clothing items that you donate. Don't forget to ask for a tax receipt. „ HeloiseGet a boost with tools designed to help you get moving Widow cuts contact with stepfamily after marriage Present for pet checkupsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 42

26 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 ARIES (March 21-April 19). It might feel like youve said something a dozen times, but thats how many it takes to get people to listen even once. So keep repeating. Your message is worth it and will soon catch on. TAURUS (April 20-May 20). People will connect with whats valuable to them. You increase your value, and youll increase your connections. Just know that being useful also has its drawbacks. The useful get used. GEMINI (May 21-June 21). Your environment is a huge factor in your success. Anything you can do to align your surroundings with your goals will give you a leg up. What needs to change? How can the environment nurture your desired direction? CANCER (June 22-July 22). The reason the brook sings? Its the rocks. Take those out and the song goes with it. As for you, as long as youre nding a way around the obstacles, youre winning (and beautifully by the way). LEO (July 23-Aug. 22). The leader is the one who most owns the problem „ who makes sure to get the result. This isnt always the one who is technically holding the title. Recognize who the true leader is and operations will go more smoothly for you. VIRGO (Aug. 23-Sept. 22). Dont hurry. It only makes life go by faster than it needs to. Better to make a new arrangement and give yourself some wiggle room than to rush around. LIBRA (Sept. 23-Oct. 23). Todays work looks harder than it is. You wont know the answer to all of the questions, but address the easy ones rst and youll get into the groove. Before you know it, youll be nearing the nish. SCORPIO (Oct. 24-Nov. 21). Change can be painful, exciting, joyous, scary, deeply fullling and all of that at once. Whatever feelings you might have about a change, they are not right or wrong, they are just yours. SAGITTARIUS (Nov. 22-Dec. 21). Todays results reect both your successes and mistakes. Theres beauty in this. Youll appreciate how far youve come and see clearly where you need to go. CAPRICORN (Dec. 22-Jan. 19). Youll denitely improve your skills through a structured and scientic approach. Focus on getting the small things right and later youll string them together for substantial growth. AQUARIUS (Jan. 20-Feb. 18). Youre like a spotlight in the world. Youll denitely bring focus to the things that people really should take notice of, either because it will make them better and happier or because its something that needs to be addressed. PISCES (Feb. 19-March 20). People around you will denitely root you on. And yet, it is your competition that is more important to your success than any friend or supporter. No one will be quite as motivational as a formidable opponent. TODAYS BIRTHDAY (Sept. 29). Youre attractive on all the levels. So who do you want to know? Your clarity of purpose brings them in and your people skills keep them there. More highlights: adding to your collection in a remarkable way, a come-uppance in a group thats important to how you think of yourself, and a settlement in your favor. Leo and Cancer adore you. Your lucky numbers are: 15, 5, 44, 31 and 28. 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 43

SATURDAY, SEPTEMBER 29, 2018 SUN NEWSPAPERS 27 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 44

28 SUN NEWSPAPERS SATURDAY, SEPTEMBER 29, 2018 USEPPA ISLAND 218 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D6101382 $1,700,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,699,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE509 Governors Green Drive Susan Brooker 941-223-6055 N6101923 $497,650 PUNTA GORDA1600 W Marion Avenue 212 Karen Brown 941-380-2820 C7405530 $475,000 PUNTA GORDA3313 Sunset Key Circle 506 Cynthia Artale 239-851-2216 C7404977 $450,000 VENICE1018 Grouse Way Robert Goldman 941-400-2756 N6101913 $429,000 BRADENTON534 Planters Manor Way Tammy Kitt 941-284-7274 N6102011 $425,000 VENICE20130 Ragazza Circle 102 Tracy Pierce 941-275-1570 N6101908 $265,900 VENICE800 Ravinia Circle 800 Edie Lomason 941-320-6298 N6102020 $264,900 PUNTA GORDA8663 Lake Front Court Carolina Zurbrigen 941-404-8555 C7403960 $249,900 ENGLEWOOD10153 Quimper Avenue Kate Stevens 941-681-8141 D6102408 $249,900 VENICE404 Ravinia Circle 404 Crystal Cosby 571-230-5013 A4404921 $244,750 VENICE1720 Fountain View Circle Dianne Corcoran 941-266-1426 N6101363 $240,000 PLACIDA11000 Placida Road 1403 Debi Benson 941-815-5969 D6101349 $649,900 OSPREY462 E Macewen Drive Rosalie Phillips 941-544-4430 A4411016 $635,000 PLACIDA11000 Placida Road 2304 Gail Cristello 941-400-8878 A4413206 $632,900 PORT CHARLOTTE12558 Bacchus Road Bob Lorence 239-682-2106 N5917276 $600,000 PALM ISLAND220 Bocilla Drive Kevin Mackin 941-769-0198 D6102392 $584,900 PUNTA GORDA3404 Sunset Key Circle D Jennifer Calenda 941-916-0798 C7246203 $350,000 NOKOMIS/NORTH VENICE646 Resolute Street Janet Oberholtzer 484-798-7824 N6102035 $335,000 PUNTA GORDA3308 Sunset Key Circle C Christine Chamberlin 941-268-3172 C7405133 $324,900 PORT CHARLOTTE3267 Osprey Lane Marcia Cullinan 941-662-5878 D6102498 $322,000 VENICE865 Tartan Drive 2 Peter Mann 941-914-5657 N6101901 $285,000 PUNTA GORDA4 Den Helder Drive Genevieve Ramachandran 941-268-1511 C7405100 $165,000 ENGLEWOOD709 Tangerine Woods Boulevard Susan Gilmore 941-223-0832 D5919924 $150,000 SARASOTA4102 Central Sarasota Parkway 928 Michelle Hupp 941-773-5464 A4408205 $150,000 PUNTA GORDA2021 Little Pine Circle 42A Sandra Limberger 239-898-5238 C7405760 $150,000 LAKE SUZY12144 SW Egret Circle 1605 Leo Roberts 941-916-0598 C7405600 $143,800 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 PUNTA GORDA3230 Southshore Drive 33B Jennifer Calenda 941-916-0798 C7406003 $425,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PUNTA GORDA95 Vivante Boulevard 303 Karen Brown 941-380-2820 C7402746 $375,000 PLACIDA13 Seaward Circle Randy & Joni McLendon 941-504-5675 D5915409 $369,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 VENICE1905 Tradewinds Circle Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6102000 $215,000 ENGLEWOOD11249 Waterford Avenue Mitch Mesenburg 419-357-2954 D6102490 $205,000 VENICE601 Christina Court 61 Sherrey Welch 941-223-6318 N6101747 $199,000 VENICE408 Cerromar Circle S 237 Bambi Utton 941-228-4881 N6101919 $195,000 ENGLEWOOD10153 Willmington Boulevard Misty Raines 941-724-1989 D6102405 $190,000 VENICE 743 Eagle Point Drive Helen Moore 941-724-2030 N6101092 $2,300,000 PORT CHARLOTTE 2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 USEPPA ISLAND 124 Useppa Island Johns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A. 941-855-0263 D6101633 $1,000,000 SARASOTA 2151 Euclid Terrace Kristen Srur 941-350-0612 A4214960 $1,075,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 11249 Waterford Avenue. $205,000. Mitch Mesenburg. 419-357-2954. D6102490 NOKOMIS/NORTH VENICE 199 Bayview Parkway. $799,000. Tammy Kitt. 941-284-7274. N6100311 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941350-1832. N5916400 OSPREY 854 Macewen Drive. $1,500,000. Michelle Hupp. 941773-5464. N5915808 PORT CHARLOTTE 384 Milford Street. $172,500. Kristen Wheat. 941-204-8028. N6101663 PUNTA GORDA 2602 Magdalina Drive 2602. $439,900. Carlotta Stephenson & Karen Brown. 941-628-3848. C7243331 2060 Matecumbe Key Road 2503. $269,000. Christine Chamberlin. 941-268-3172. C7405038 VENICE 21220 St Petersburg Drive. $570,000. Magda Cetta Whelton. 941-408-4047. N6101838 20785 Granlago Drive. $436,900. Tracy Pierce. 941-2751570. N6102017 691 Lakescene Drive. $359,000. Gail Kelly. 203-521-4656. N6101920 864 Saranac Lake Drive 206. $229,900. Charlie O'Donnell. 941-416-7061. N6101727 833 Wexford Boulevard 833. $181,500. Katherine Dahl. 941786-4996. N6101768 adno=3614813-1

PAGE 45

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Floridas 2 senators split over Supreme Court nomineeSee Page 2 Saturday, September 29, 2018 By MATT OBRIEN and MAE ANDERSONAP TECHNOLOGY WRITERSNEW YORK „ Facebook reported a major security breach in which 50 million user accounts were accessed by unknown attackers. The attackers gained the ability to seize controlŽ of those user accounts, Facebook said, by stealing digital keys the company uses to keep users logged in. Facebook has logged out the 50 million breached users „ plus another 40 million who were vulnerable to the attack. Users dont need to change their Facebook passwords, it said. Facebook said it doesnt know who was behind the attacks or where theyre based. In a call with reporters on Friday, CEO Mark Zuckerberg said that attackers would have had the ability to view private messages or post on someones account, but theres no sign that they did. We do not yet know if any of the accounts were actually misused,Ž Zuckerberg said. The hack is the latest setback for Facebook during a tumultuous year of security problems and privacy issues. So far, though, none have signi“ cantly shaken the con“ dence of the companys 2 billion global users. This latest hack involved bugs in Facebooks View AsŽ feature, the company said in a blog post. That feature lets people see how their pro“ les appear to others. The attackers used that vulnerability to steal those digital keys, known as access tokens.Ž Possession of those tokens would allow attackers to control those accounts. The attackers were able to discover and exploit bugs in how the View AsŽ feature interacted with Facebooks video uploading feature for posting happy birthdayŽ messages, said Guy Rosen, Facebooks Facebook says 50M user accounts affected by breach AP PHOTOIn this May 1 photo, Facebook CEO Mark Zuckerberg makes the keynote speech at F8, Facebooks developer conference in San Jose, California.FACEBOOK | 8 By ERIC TUCKERASSOCIATED PRESSWASHINGTON „ Deputy Attorney General Rod Rosenstein has agreed to speak privately with lawmakers following reports that he had discussed secretly recording President Donald Trump. A person familiar with the situation said Rosenstein agreed to the meeting during a call Thursday evening with the House Judiciary Committee chairman, Rep. Bob Goodlatte. The Virginia Republican said Friday he was working out details with the Justice Department for a closed-door session. There are many questions we have for Mr. Rosenstein, including questions about allegations made against him in a recent news article,Ž Goodlatte said in a statement. We need to get to the bottom of these very serious claims.Ž GOP Rep. Mark Meadows of North Carolina, who leads the conservative House Freedom Caucus, tweeted Friday that Republican leaders agreed to ask Rosenstein for a private meeting and said lawmakers would subpoena Rosenstein if he refused to answer questions. He said the goal of the questioning was to make Rosenstein explain his alleged comments on wiring POTUS--as well as other inconsistent statements.Ž But the person familiar with the situation, speaking on condition of anonymity to discuss private conversations, said Rosenstein had agreed to a meeting in upcoming weeks even before that tweet. The person said the conversation with lawmakers was not described to Rosenstein as a hearing or an interview. Rosenstein is also to meet next week with Trump. Rep. Jerry Nadler, the top Democrat on the House Judiciary Committee, said in his own tweet that House Republicans cannot be left alone in a room with DAG RosensteinŽ and that he would demand that House Speaker Paul Ryan grant Democrats access to that meeting. He called the meeting with Rosenstein part of a Republican effort to undermine special counsel Robert Muellers investigation into possible coordination between Russia and the Trump campaign during Rosenstein agrees to private meeting with House lawmakers MEETING | 8By RYAN NAKASHIMAAP TECHNOLOGY WRITERFor centuries, people have relied on maps to “ gure out where they are and where theyre going. But todays digital maps „ seemingly more precise than ever „ arent always as dependable as they appear. At the end of August, for instance, Snapchat users woke up early to “ nd the apps internal map had renamed New York City with the anti-Semitic label Jewtropolis.Ž In Washington, D.C., Google Maps incorrectly renamed a Senate of“ ce building after the late Sen. John McCain a few days after his death on Aug. 25. Researchers have found numerous fake business listings in Google Maps for plumbers and hotels „ apparent attempts to game search results and juice referral traf“ c. Digital maps are a modern uber-convenience, capable of pinpointing nearby landmarks, shops and restaurants, highlighting traf“ c jams and navigating you to destinations across the country. Google, Apple and a variety of lesser-known companies constantly update these real world representations using a variety of sophisticated tools, from satellites in orbit to the phone in your hand. But theres another important input: crowdsourced data submitted by ordinary people, which can make todays maps more like Wikipedia than Rand McNally. When the navigation app Waze ” ags a highway accident, for instance, its because drivers further down the road have reported it. Other unpaid volunteers submit information on new business locations, landmarks and even new roads. All that is a bet that the wisdom of the crowd eventually ends up getting it right. But eventuallyŽ can take a while, and in the meantime, pesky humans can still muck things up but good. Take, for instance, the morning of Aug. 30, when users of Snapchat found New York City hatefully rebranded in the apps map. In addition Why you cant always trust your handy map app AP PHOTOIn this Sept. 10 image made from a video, Greg Psitos works on a computer in the Queens borough of New York. In February, someone took over Psitos Google Maps listing, and changed his hours to closed on Valentines Day, what should have been one of his busiest days of the year. Since then, hes been on a crusade, putting up web videos explaining how hes fooled Google Maps into believing his ower shop is home to both news network CNN and Trump Palace, both of which are still listed on Google Maps.MAP | 8By JENNIFER PELTZ and FRANK JORDANSASSOCIATED PRESSUNITED NATIONS „ Days after U.S. President Donald Trump denounced globalism before world leaders at the United Nations, China and Russia positioned themselves Friday as defenders of internationalism that are keeping promises when Washington is backing away from them. Chinese Foreign Minister Wang Yi denied his country was trying to eclipse the U.S. as a world leader, but his speech at the U.N. General Assembly was a stark contrast to Trumps America FirstŽ message. It came amid rising tensions between the U.S. and China, which Trump accused this week of interfering in the upcoming U.S. midterm elections. China denies the claim. Russia is also facing U.S. accusations of election meddling, which Foreign Minister Sergey Lavrov denounced as baseless,Ž but didnt dwell on. His country has been working to make itself a counterweight to Washingtons global in” uence, and Lavrov used his speech to lash out at U.S. policies in Iran, Syria and elsewhere and vigorously defended multilateral organizations such as the U.N. Diplomacy and the culture of negotiations and compromise have been increasingly replaced by dictates and unilateralŽ moves, Lavrov said. In a swipe at U.S. and EU sanctions over Russias own activities abroad, he said the Western powers do not hesitate to use any methods including political blackmail, economic pressure and brute force.Ž Lavrov and Wang were hardly the only leaders to defend the concept of multilateralism at this weeks U.N. gathering of presidents, prime ministers, monarchs and other leaders. But coming in the wake of Trumps proclamation that Americans reject the ideology of globalism,Ž the Chinese and Russian speeches sounded a note of rebuttal from competing powers. Should we seek to uphold the architecture of the world order or allow it to be eroded upon and collapse?Ž Wang asked. Chinas answer is clearcut. ... China will keep to its commitment and remain a champion of multilateralism.Ž Taking up the mantle of multilateralism isnt without self-interest for Russia and China. The U.N., for instance, gives them a forum to drive events in their interest and block moves they oppose by the U.S. and other Western countries. Russia and China both have veto power on the powerful Security Council and have used it in recent years against measures on such issues as the use of chemical weapons in Syria, which counts Russia as a close ally. The U.S. also has used its veto recently.China, Russia take up globalism mantle as US sheds it at UN AP PHOTORussias Foreign Minister Sergey Lavrov addresses the 73rd session of the United Nations General Assembly, at U.N. headquarters Friday.GLOBALISM | 8

PAGE 46

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018STATE/WORLD NEWSBy GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Floridas two senators, echoing a sharply partisan divide nationally, are splitting over whether to support U.S. Supreme Court nominee Brett Kavanaugh. U.S. Sen. Bill Nelson, the Democratic incumbent caught up in a tight re-election battle with Gov. Rick Scott, said Friday that he would vote against Kavanaugh, while Republican U.S. Sen. Marco Rubio said he would support the nominee put forward by President Donald Trump. The decision of Floridas two senators came a day after a Senate committee heard testimony from Kavanaugh adamantly denying that he sexually assaulted Christine Blasey Ford, who insisted shes 100 percentŽ certain he did. Dr. Fords testimony was compelling and raises questions about his character and, therefore, there needs to be a full FBI investigation,Ž Nelson said in a statement emailed by his Senate of“ce. Nelsons comments were the “rst time he has taken a position publicly on Kavanaugh. He said that he had tried but was not able to schedule a meeting with the appeals court judge. Rubio said he would support Kavanaugh, but in a lengthy statement sharply criticized the Thursday Senate hearing and said both senators and the media had disgraced themselves.Ž He said the con“rmation process would be viewed as a dark moment in the Senates history.Ž This entire ordeal is indicative of something that goes beyond the nomination before us,Ž Rubio said. It has revealed how our culture has become increasingly sick and demented, unmoored from the values upon which this great nation was founded and which have allowed our society to ”ourish.Ž Rubio, however, concluded that there was still no reason to vote against Kavanaugh. I will not vote against the nomination of someone who I am otherwise inclined to support and in the process add credence to charges which have already done permanent damage to his reputation, on the basis of allegations for which there is no independent corroboration and which are at odds with everything else we have heard about his character,Ž he said. Nelsons decision to “nally announce his position on Kavanaugh comes after weeks of criticism from Scott. Scott, who had backed Kavanaugh before the allegations surfaced, criticized Nelson on Twitter and said that he was doing what party leaders told you to do.Ž In a statement, Scott called the testimony of both Ford and Kavanaugh convincingŽ but said the nomination should be con“rmed. I think both of these people have been used and abused as pawns in a partisan Washington political theater, which is clearly the product of career politicians playing games at the expense of these individuals lives and reputations,Ž Scott said. I dont know what happened 36 years ago in suburban Maryland. The truth is that none of us really know. So, I have to go with what I do know „ Judge Kavanaugh has been a fair and brilliant judge.ŽFloridas 2 senators split over Supreme Court nominee MORE HEADLINE NEWS FROM AROUND THE STATEUCF extends in-state tuition to students from Puerto RicoORLANDO (AP) „ The University of Central Florida is extending its offer of in-state tuition to students who came to the school from Puerto Rico and the Virgin Islands after Hurricane Maria. The Orlando-based universitys trustees voted Thursday to waive out-of-state fees for students from those U.S. territories through 2023. The trustees also expanded the offer to any students from those islands who already are in the pipeline at Floridas 28 public community colleges. Students must remain continuously enrolled to qualify. UCFs tuition and fees for Florida residents is $6,368 per year, compared to $22,478 per year for non-Florida residents.Police: Panhandler called Popeye killed in hit-and-runFORT LAUDERDALE (AP) „ Florida police say a panhandler widely known as Popeye has been killed by a hit-andrun driver. The Sun Sentinel reports police say 64-yearold Ronald Frederick Gray was killed early Wednesday while pushing his wheelchair across a Fort Lauderdale road. His wheelchair ”ew about 20 feet away and landed at a nearby bus stop. Police say the car continued on and left the scene. Court records say Gray was born in Miami Beach, and friends say he was independent and playful. He was cited in 2011 for being a pedestrian who leaves a place of safety. A statute describes the charge as suddenly leaving a curb, going into the path of a vehicle which is so close that it is impossible for a driver to yield.ŽMan arrested for raping woman, threatening deportationHAINES CITY (AP) „ Authorities in central Florida say a man posing as a police of“cer raped an undocumented woman and threatened to have her deported if she told anyone. Haines City police of“cers charged Erubiel Ojeda-Aladino on Wednesday with three counts of sexual battery, impersonating a law enforcement of“cer and tampering with physical evidence. The Lakeland Ledger reports the woman told investigators she thought he was a police of“cer because he carried a gun, badge and had a light strobe on his car. Police of“cers say they knew each other from work but didnt disclose where they worked. Hanes City police of“cers also say OjedaAladino admitted to having non-consensual sex with the woman.Florida cracking down on potential exotic petsFORT LAUDERDALE (AP) „ Yellow anaconda snakes, mongooses and bush-tail possums could soon be of“cially banned in Florida. Those animals were among more than a dozen unwelcome species the Florida Fish and Wildlife Conservation Commission agreed to ban on Thursday under a proposed plan to stop the spread of non-native predators. The Sun-Sentinel of South Florida reports that Florida is tightening wildlife laws to crack down on non-native species which have found a home in Floridas swamps and forests. Many of those animals were brought to Florida as exotic pets and they either escaped or were released into the wild. Wildlife of“cials say they are among the most signi“cant threats to the states animal diversity. Public workshops on the plan will be held and draft rules will be presented to the commission in December.Florida woman charged with hitting husband with vacuum partLAND O LAKES (AP) „ A Florida woman faces a criminal charge after authorities say she battered her husband with a vacuum cleaner attachment while cleaning their house. The Pasco County Sheriffs Of“ce charged 31-year-old Holly Akers Tuesday with one count of felony battery on a person 65 years or older. An arrest af“davit says Akers began arguing with her husband, Charles Plagens, after she was cleaning their house in the middle of the night. The Tampa Bay Times reports Plagens moved from room to room to try to sleep but Akers kept following him with the vacuum cleaner. He says she struck him on the nose with an attachment, causing a minor abrasion that didnt require medical treatment.7 kangaroos temporarily removed from home after 1 escapedJUPITER (AP) „ Seven kangaroos have been removed temporarily by Florida wildlife of“cials from a home-based sanctuary where a 5-year-old kangaroo escaped earlier this week. State wildlife of“cials said Friday that they had found de“cienciesŽ in the kangaroos enclosures at a home in Jupiter, Florida. The kangaroos were moved to an undisclosed, licensed facility. The Palm Beach Post reports that the sanctuary was last inspected in 2016 and was up to code. A spokesman for the Florida Fish and Wildlife Conservation Commission says owner Eric Westergard is working to “x the fencing and caging issues. The missing kangaroo named Storm was found Thursday, three days after he hopped away from Westergards home. By STEPHEN WRIGHT and ALI KOTARUMALOSASSOCIATED PRESSJAKARTA, Indonesia „ A powerful earthquake rocked the Indonesian island of Sulawesi on Friday, triggering a 10-foot-tall tsunami that an of“cial said swept away houses in at least two cities. Disaster agency spokesman Sutopo Purwo Nugroho said the tsunami hit Palu, the capital of central Sulawesi province, as well as the smaller city of Donggala and several other coastal settlements. Indonesian TV showed a smartphone video of a powerful wave hitting Palu, with people screaming and running in fear. The water smashed into buildings and a large mosque that collapsed under the force. Houses were swept away and families were reported missing, Nugroho said, adding that communications and power to the area were disrupted. The cut to telecommunications and darkness are hampering efforts to obtain information,Ž he said. All national potential will be deployed, and tomorrow morning we will deploy Hercules and helicopters to provide assistance in tsunami-affected areas.Ž The region was rocked by a magnitude 7.5 earthquake Friday and numerous strong aftershocks, including one of magnitude 6.7. An earlier magnitude 6.1 quake in central Sulawsi killed several people, injured 10 and damaged dozens of houses. The chief of the meteorology and geophysics agency, Dwikorita Karnawati, said the tsunami waves were up to 10 feet high. She said the tsunami warning triggered by the biggest quake, in place for about half an hour, was lifted after the tsunami was over. Sutopo said the military was deploying troops to Palu and Donggala and the national police were also mobilizing to help the emergency response, as well as personnel from the search-and-rescue and disaster agencies. People are encouraged to remain vigilant,Ž Sutopo said. It is better not to be in a house or building because the potential for aftershocks can be dangerous. People are encouraged to gather in safe areas. Avoid the slopes of hills.ŽTsunami sweeps away homes on Indonesian island of Sulawesi AP PHOTOIn this photo released by the Disaster Management Agency, a house sits damaged after a magnitude 6.1 earthquake early Friday, in Donggala, central Sulawesi, Indonesia. By NICOLE WINFIELDASSOCIATED PRESSVATICAN CITY „ Pope Francis has defrocked a Chilean priest who was a central character in the global sex abuse scandal rocking his papacy, invoking his supremeŽ authority to stiffen an earlier sentence because of the exceptional amount of damageŽ the priests crimes had caused. In a statement Friday, the Vatican said Francis had laicized 88-year-old Rev. Fernando Karadima, who was originally sanctioned in 2011 to live a lifetime of penance and prayerŽ for having sexually abused minors in the upscale Santiago parish he ran. The Vatican said Francis was doing so for the good of the church.Ž It is without doubt an exceptional measure, but Karadimas grave crimes have caused exceptional damage in Chile,Ž Vatican spokesman Greg Burke said. The penance and prayerŽ sanction has been the Vaticans punishment of choice for elderly priests convicted of raping and molesting children. It has long been criticized by victims as too soft and essentially an all-expenses-paid retirement, and Karadimas whistleblowers had pressed for it to be toughened. The Vatican cited no new evidence or crime that prompted Francis to revisit the case and impose what clergy consider to be the equivalent of a death sentence. It said he acted out of his conscience and as a pastor, referencing the canon that lays out the popes supreme, full, immediate and universal powerŽ to serve the people of God. The statement said the decree, signed Thursday, takes effect immediately and that Karadima was informed of it Friday. The decision appeared aimed at showing a get-tough approach to sex abuse after a series of missteps by Francis and accusations by a former Vatican ambassador that Francis had rehabilitated a now-disgraced former American cardinal early on in his papacy. The move was welcomed by Chilean victims as overdue.Pope defrocks Chilean priest at center of abuse scandal MORE HEADLINE NEWS FROM AROUND THE WORLDThousands of travelers affected in Europe by Ryanair strikeMADRID (AP) „ Thousands of travelers in Europe saw their plans disrupted Friday after airline Ryanair cancelled more than 200 ”ights because of strikes by cabin crew in Spain, Belgium, Holland, Portugal, Italy and Germany. The budget airline says it had informed passengers of possible disruptions ahead of time, giving them time to adjust. In Tenerife, Spain, hundreds of passengers queued at Ryanair counters and dozens more at the Madrid airport as 86 ”ights of the low-cost company from or to Spain were cancelled, affecting some 16,000 passengers, according to Spanish unions.Indias top court lifts temples ban on women who menstruateNEW DELHI (AP) „ Indias Supreme Court on Friday lifted a temples ban on women of menstruating age, holding that equality is supreme irrespective of age and gender. The historic Sabarimala temple had barred women age 10 to 50 from entering the temple, one of the largest Hindu pilgrimage centers in the world. Some religious “gures consider menstruating women to be impure. But the court ruled 4-1 the practice of excluding women cannot be regarded as an essential religious practice. The temple argued the celibate nature of Sabarimala temples presiding deity Lord Ayyappa was protected by Indias Constitution.Palestinians ask court to order US embassy out of JerusalemTHE HAGUE, Netherlands (AP) „ The Palestinian Authority has “led a case with the United Nations highest court asking its judges to order Washington to remove the recently relocated U.S. embassy from Jerusalem. The move announced Friday by the Hague-based International Court of Justice comes against a backdrop of deeply strained ties between Washington and the Palestinians, in part because of the Trump Administrations decision in December to recognize Jerusalem as Israels capital and to move the U.S. embassy there from Tel Aviv in May. The Palestinian Authority broke off contact with the U.S. after the Jerusalem announcement.

PAGE 47

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 65.84 +.63 +37.9AMGYackFocN d 22.60 -.08 +15.8 YacktmanI d 24.39 -.16 +14.9AberdeenIntlSmCpA m 31.07 -.31 +6.2AkreFocRetail m 37.23 -.59 +23.3AlgerSmCpGrB m 8.32 +.10 +35.9AlpineDynDivInstl 4.10 -.06 +9.4AmanaMutGrInv b 40.86 +.24 +25.6 MutIncInv b 53.07 -.89 +11.8American CenturyCptlValInv 9.17 -.13 +9.0 HYMuniInv 9.58 ... +3.3 HeritageInv 25.39 +.20 +19.9 IntTrmTxFrBdInv 11.08 ... +.1 UltraInv 52.42 +.61 +29.4American FundsAMCpA m 35.21 +.22 +21.9 AmrcnBalA m 27.93 -.14 +9.1 AmrcnHiIncA m 10.25 -.01 +3.6 AmrcnMutA m 42.84 -.32 +12.1 BdfAmrcA m 12.47 +.01 -1.9 CptWldGrIncA m 51.19 -.22 +7.4 CptlIncBldrA m 60.38 -.31 +1.1 EuroPacGrA m 53.05 -.39 +1.8 FdmtlInvsA m 65.34 -.37 +14.3 GlbBalA m 31.99 -.11 +3.0 GrfAmrcA m 56.69 +.31 +22.9 IncAmrcA m 23.20 -.17 +5.2 InvCAmrcA m 42.11 -.03 +13.7 NewWldA m 63.92 -.53 +1.6 NwPrspctvA m 46.83 -.14 +14.2 SmCpWldA m 60.18 -.18 +13.7 TheNewEcoA m 49.25 +.02 +17.1 WAMtInvsA m 46.71 -.59 +14.4BairdAggrgateBdInstl 10.47 -.01 -1.2 CorPlusBdInstl 10.82 -.01 -.9BaronAsstRetail b 81.43 -.05 +23.8 GrRetail b 80.68 -.16 +26.3 PtnrsRetail b 57.39 -1.31 +20.1BerkshireFoc d 30.05 +.92 +52.8BlackRockAlCpEngyRsInvA m 11.99 +.15 +14.0 EqDivInstl 23.88 -.40 +12.4 GlbAllcIncInstl 19.71 -.09 +3.1 GlbAllcIncInvA m 19.59 -.09 +2.8 HYBdSvc b 7.67 -.01 +3.1 StrIncOpIns 9.72 ... +.9 TactOppsInvA m 15.31 +.03 +9.8BruceBruce 540.25 -.52 +6.0CGMFoc 48.51 -.31 -5.0ClipperClipper 122.50 -2.20 +12.3ColumbiaLgCpValA m 14.65 -.28 +7.9DFAEMktCorEqI 20.70 -.36 -1.2 EmMktsValInstl 29.27 -.27 +3.2 FvYrGlbFIIns 10.87 -.05 +.2 IntlCorEqIns 13.91 -.23 +3.5 IntlSmCoInstl 20.40 -.34 +2.8 IntlSmCpValIns 21.36 -.37 -1.0 USCorEq1Instl 24.75 -.28 +17.8 USCorEqIIInstl 23.09 -.33 +15.8 USLgCpValInstl 39.95 -.89 +12.0 USSmCpInstl 38.85 -.58 +13.0 USSmCpValInstl 40.17 -.79 +9.9 USTrgtedValIns 26.02 -.55 +10.2Delaware InvStrategicIncA m 7.94 ... -1.2DeutscheCorEqA m 30.17 -.13 +18.7 CorEqS 30.48 -.13 +19.0 GNMAS 13.24 +.03 -1.1Dodge & CoxBal 108.62 -1.40 +8.3 Inc 13.36 -.08 -.1 IntlStk 43.36 -.66 -4.6 Stk 214.31 -3.38 +14.2DoubleLineTtlRetBdI x 10.34 -.01 +.2 TtlRetBdN x 10.33 -.01 -.1DreyfusMidCpIdxInvs 39.84 -.42 +13.7 MnBd 11.45 ... ... NYTxExBd 14.39 ... -.4 OppcSmCpInv 38.96 -.53 +15.7 ShrtTrmIncD 10.04 -.01 -.9Eaton VanceDivBldrA m 15.37 -.12 +17.0EdgewoodGrInstl 35.94 +.09 +27.1FMICommonStk 27.55 -.29 +6.8 LgCp 22.85 -.35 +13.1FPACptl 34.70 -.36 +2.6 Crescent d 35.67 -.52 +7.1FederatedHiIncBdA f 7.41 +.01 +1.7 IntlSmMidCoA m 38.93 -.30 +3.5 KaufmannA m 6.78 ... +29.2Fidelity500IdxIns 102.28 -.52 +18.3 500IdxInsPrm 102.28 -.52 +18.3 500IndexPrm 102.28 -.52 +18.3 AsstMgr50% 18.65 -.03 +6.2 BCGrowth 101.74 +1.16 +29.8 Balanced 25.29 -.06 +11.5 Canada 53.96 -.33 +1.2 Cap&Inc 10.09 -.02 +4.3 Contrafund 14.09 +.08 +25.5 ContrafundK 14.09 +.08 +25.7 DivGro 29.42 -.60 +13.2 EmMkts 29.52 -.23 -1.4 EmergMketsOpps 19.19 -.02 -3.1 EmergingAsia 40.95 -.16 +1.0 ExMktIdxPr 68.66 -.48 +16.4 Fidelity 48.09 -.01 +19.8 FocusedStock 27.93 +.38 +34.4 FourinOneIdx 46.77 -.26 +11.1 Frdm 2020 16.51 -.03 +5.9 Frdm 2025 14.43 -.03 +6.6 Frdm 2030 18.15 -.05 +8.1 GNMA 11.07 +.02 -1.2 GroCo 20.21 +.34 +30.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note was unchanged at 3.05 percent Friday. Yields affect rates on mortgages and other consumer NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.19 2.18 +0.01 1.05 6-month T-bill 2.37 2.36 +0.01 1.18 52-wk T-bill 2.56 2.57 -0.01 1.29 2-year T-note 2.80 2.82 -0.02 1.46 5-year T-note 2.94 2.95 -0.01 1.89 7-year T-note 3.01 3.00 +0.01 2.13 10-year T-note 3.05 3.05 ... 2.31 30-year T-bond 3.19 3.18 +0.01 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.15 2.15 ... 1.62 Barclays USAggregate 3.46 3.47 -0.01 2.55 Barclays US Corp 4.07 4.08 -0.01 3.17 Barclays US High Yield 6.27 6.26 +0.01 5.47 Moodys AAA Corp Idx 3.99 3.99 ... 3.64 10-Yr. TIPS .91 .91 ... .43Commodities Energy futures finished mostly higher Friday. U.S. crude, wholesale gasoline and heating oil rose. Natural gas declined. Metals rebounded, sending gold, silver and copper higher.Crude Oil (bbl) 73.25 72.12 +1.57 +21.2 Ethanol (gal) 1.29 1.30 -0.85 -3.3 Heating Oil (gal) 2.35 2.32 +1.06 +13.1 Natural Gas (mm btu) 3.01 3.06 -1.57 +1.9 Unleaded Gas (gal) 2.10 2.08 +0.61 +16.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1191.50 1182.30 +0.78 -8.8 Silver (oz) 14.62 14.20 +2.97 -14.3 Platinum (oz) 818.70 810.30 +1.04 -12.4 Copper (lb) 2.79 2.76 +0.81 -15.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.13 1.13 +0.20 -7.8 Coffee (lb) 1.02 0.99 +3.17 -18.8 Corn (bu) 3.56 3.65 -2.33 +1.6 Cotton (lb) 0.77 0.78 -1.74 -2.4 Lumber (1,000 bd ft) 344.40 359.40 -4.17 -23.1 Orange Juice (lb) 1.48 1.47 +0.51 +8.5 Soybeans (bu) 8.46 8.55 -1.11 -11.2 Wheat (bu) 5.09 5.13 -0.78 +19.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3041 -.0048 -.37% 1.3447 Canadian Dollar 1.2922 -.0116 -.90% 1.2424 USD per Euro 1.1610 -.0048 -.41% 1.1791 Japanese Yen 113.58 +.16 +.14% 112.39 Mexican Peso 18.7184 -.0795 -.42% 18.1716 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6378 +.0267 +.73% 3.5288 Norwegian Krone 8.1411 -.0055 -.07% 7.9368 South African Rand 14.1422 +.0548 +.39% 13.5207 Swedish Krona 8.8968 +.0547 +.61% 8.1202 Swiss Franc .9792 +.0016 +.16% .9700 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3844 -.0025 -.18% 1.2724 Chinese Yuan 6.8835 -.0000 -.00% 6.6699 Hong Kong Dollar 7.8266 +.0132 +.17% 7.8119 Indian Rupee 72.527 -.089 -.12% 65.365 Singapore Dollar 1.3671 -.0001 -.01% 1.3575 South Korean Won 1109.78 -3.63 -.33% 1146.52 Taiwan Dollar 30.48 -.04 -.13% 30.39 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the Japanese yen, euro and British pound. The U.S. currency also strengthened against the Swiss franc, but lost ground to the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.55 +.33 +29.8 GroCoK 21.56 +.33 +29.9 Independence 42.04 +.10 +20.7 IntlDiscv 44.41 -.24 +1.7 IntlGr 16.40 -.18 +7.1 IntlIdxPremium 42.59 -.38 +3.1 IntlRlEstt 11.34 -.20 +6.1 IntlVal 10.52 -.08 +1.4 InvmGradeBd 10.89 +.01 -.6 InvmGradeBd 7.67 +.01 -1.1 JapanSmlrCo 18.28 +.15 +5.6 LatinAmerica 21.18 +.20 -16.1 LowPrStk 52.50 -.24 +10.3 LvrgdCoStk 30.77 -.10 +9.7 Magellan 11.31 +.02 +21.8 MegaCapStock 17.00 -.21 +14.7 MidCapValue 24.59 -.46 +4.8 NYMuniInc 12.78 +.01 -.4 NewMillennium 43.43 -.42 +16.3 Nordic 53.81 -.93 +4.8 OTCPortfolio 12.78 +.17 +29.2 Overseas 50.76 -.45 +4.0 Puritan 25.11 +.05 +13.4 SCGrth 27.96 +.18 +30.5 TaxFreeBond 11.20 +.01 +.3 TotalBond 10.32 +.01 -.7 TtlMktIdxF 84.15 -.46 +18.0 TtlMktIdxPrm 84.14 -.46 +18.0 USBdIdxInsPrm 11.17 +.01 -1.3 ValDiscv 29.11 -.38 +7.7Fidelity AdvisorLargeCapA m 36.00 -.44 +15.2 LimitedTermBdA m 11.25 +.01 -.5 NewInsI 35.76 +.10 +22.4 StgInc 12.17 -.01 NAFidelity SelectBiotechnology 24.17 +.39 +10.9 Energy 48.09 +1.00 +18.3 Gold 16.09 -.12 -23.1 HealthCare 27.28 +.42 +25.6 HealthCareSvcs 107.35 +1.06 +35.4 Leisure 16.13 -.03 +12.7 Materials 79.05 -3.83 -2.3 MedTech&Devcs 56.66 +.88 +37.6 NaturalGas 25.70 +.31 +9.7 NaturalRes 30.42 +.25 +11.2 Pharmaceuticals 21.57 +.05 +15.1 Semicon 11.19 -.10 +19.0 Wireless 10.76 -.02 +13.8First EagleGlbA m 59.05 -.51 +3.4First InvestorsGlbA m 8.81 -.02 +11.8 TtlRetA m 20.22 -.24 +5.8FirsthandTechOpps 12.59 -.02 +40.0Franklin TempletonCATxFrIncA1 m 7.23 +.01 +.4 EqIncA m 26.01 -.42 +11.3 FdrTFIncA1 m 11.58 +.01 +.2 FloridaTFIncA1 x 10.39 ... +1.1 GlbBdAdv 11.43 +.10 -1.8 GlbBdC m 11.51 +.10 -2.4 Gr,IncA m 27.35 -.26 +3.9 GrA m 107.59 +.33 +21.3 GrOppsA m 43.46 +.47 +27.3 IncA1 m 2.32 -.02 +2.2 IncAdv 2.30 -.02 +2.3 IncC m 2.35 -.02 +1.6 RisingDivsA m 66.01 -.65 +16.1 TtlRetA m 9.45 +.01 -1.0 UtlsC m 18.57 -.17 +1.0GERSPUSEq 58.71 -.16 +17.6GabelliAsstAAA m 62.53 -.77 +12.0 EqIncAAA m 19.09 -4.53 +7.2 Val25A m 16.57 -.02 +9.4GlenmedeSmCpEqAdv 32.45 -.21 +14.0Goldman SachsShrtDurGovtA m 9.71 ... -.3HarborCptlApprecInstl 82.21 +.97 +28.0 IntlInstl 64.08 -.50 -2.1Harding LoevnerIntlEqInstl d 23.24 +.04 +7.9HeartlandValPlusInv m 36.34 -.40 +15.2HennessyCrnrstnGrInv b 24.75 -.05 +6.2 GasUtilityInv x 29.15 -.42 -.5HodgesRetail m 48.17 -1.52 +8.6INVESCODivIncInv b 24.18 -.31 +3.0 EngyA m 26.27 +.26 +9.8 EngyInv b 26.16 +.26 +9.8 EuropeanGrA m 38.29 -.53 -3.2 GrAllcA m 16.43 -.06 +6.8 QualIncA m 11.44 +.01 -1.6 SmCpEqA m 16.47 -.06 +11.8 TechInv b 53.95 +1.03 +27.6IvyAsstStratB m 23.43 -.08 +9.6JPMorganCoreBondR6 11.19 -.02 -.9 InvCnsrvGrA m 12.77 -.03 +3.6 MCapValL 41.75 -.71 +9.0Janus HendersonBalancedC x 34.90 -.21 +13.3 ContrarianT 21.63 -.11 +17.6 EnterpriseT 134.10 -.45 +21.5 FlexibleBondS b 9.98 +.01 -1.6 GlobalLifeSciT 65.61 +.69 +18.8 GlobalValueT 15.31 -.17 +5.6 High-YieldT 8.25 ... +1.8 MidCapValueL 17.63 -.36 +7.5 MidCapValueT 17.22 -.35 +7.4 OverseasT 32.14 -.37 +3.1 ResearchT 53.74 +.24 +24.6 Short-TermBondT 2.98 ... +.3 SmallCapValueL 23.88 -.46 +6.5 VentureT 89.60 +.08 +22.6John HancockBdI 15.31 +.01 -.6 DiscpValI 22.96 -.46 +12.8 DiscpValMCI 23.89 -.46 +8.1 MltMgLsBlA b 15.41 -.11 +6.2 MltmgrLsGr1 b 16.63 -.07 +8.4Litman GregoryMtrsIntlInstl 16.94 -.20 -1.2Lord AbbettShrtDurIncF b 4.16 ... +1.0MFSMAInvsTrustB m 33.55 -.35 +15.1 ValI 41.04 -1.03 +7.2MainStayMacKHYCorpBdA m 5.62 -.02 +3.0Mairs & PowerGrInv 130.58 -1.27 +15.6Manning & NapierPrBlndCnsrvTrmS 13.75 -.02 +2.6 PrBlndMaxTrmS 22.23 -.16 +13.0Marsico21stCentury 33.17 +.02 +27.2MatthewsAsianGrIncInv 16.42 +.09 +1.2MeridianGrLegacy d 47.61 +.16 +21.4Metropolitan WestTtlRetBdI 10.31 +.01 -1.0 TtlRetBdPlan 9.71 +.01 -.8Midas FundsMidas m .97 -.01 -20.5 MidasMagic m 20.20 -.20 +17.6NeedhamGrRetail b 44.89 +.07 +3.1Neuberger BermanSmCpGrInv 44.37 -.08 +33.4NicholasNicholas 67.61 -.52 +17.9NuveenNYMnBdI x 10.70 +.01 +.3Oak AssociatesEmergTech 6.00 +.03 +27.2 LiveOakHlthSci 21.47 +.04 +13.4 PinOakEq 70.58 -.91 +14.8 RedOakTechSel 28.89 +.13 +27.7OakmarkEqAndIncInv 32.52 -.37 +5.5 GlbInv 32.21 -.77 +2.7 IntlInv 26.14 -.64 -4.1 Inv 88.99 -1.26 +12.6 SelInv 45.84 -.96 +.7Old WestburyLgCpStrats 15.16 -.04 +10.3OppenheimerDevMktsY 41.01 +.07 +1.3 GlbStrIncA m 3.72 ... -1.5 IntlGrY 41.23 -.70 -1.4PGIM InvestmentsJenUtlA m 14.27 -.09 +3.8 JennisonBldA m 23.19 -.08 +17.8 QMAIntlEqC m 7.20 -.08 -1.7 QMASmCpValZ 20.54 -.55 +5.2 TtlRetBdZ 13.95 +.02 -.8PIMCOAlAstInstl 11.67 +.04 +1.4 IncA m 11.89 +.02 +.7 IncI2 11.89 +.02 +1.0 IncInstl 11.89 +.02 +1.1 ShrtTrmIns 9.89 ... +2.5 TtlRetIns 9.91 +.04 -1.7PRIMECAP OdysseyAgrsGr 52.02 +.21 +31.6 Gr 43.77 +.31 +29.2 Stk 34.65 -.36 +17.0PaxBalIndvInv b 23.25 -.09 +8.7PioneerA m 31.51 -.16 +17.6PrincipalDiversIntlIns 13.50 -.14 +2.0 SAMgCnsGA m 18.92 -.15 +9.3PutnamGlbUtlsB m 13.45 -.19 +1.7 IntlGrB m 20.09 -.18 +3.1 SmCpValA m 14.13 -.12 +7.2ReynoldsBlueChipGr b 68.35 +1.26 +29.8RoyceSmCpValSvc m 10.92 -.19 +12.7RydexElectronicsInv 135.95 -2.19 +10.7 HCH b 29.73 +.37 +21.4 NASDAQ100Inv 40.44 +.51 +28.2SchwabHC 27.73 +.14 +14.8 SP500Idx 45.53 -.23 +18.3State FarmGr 83.32 -.48 +12.5Sterling CapitalStrtonSmCpVlIns 89.11 -1.47 +8.1T. Rowe PriceBCGr 114.53 +.84 +28.1 Bal 24.78 -.21 +7.5 Comm&TeInv 108.74 +.58 +19.2 CorpInc 9.12 +.01 -2.3 CptlAprc 30.37 -.15 +10.9 EMStk d 40.45 -.24 -2.3 EqIdx500 d 78.17 -.74 +18.1 EqInc 33.99 -.85 +9.5 FinclSvcs 28.97 -.98 +9.1 GNMA 8.90 ... -1.1 GlbTech 16.95 -.55 +7.9 GrStk 72.22 +.34 +23.0 HlthSci 84.58 +1.61 +23.2 InsLgCpGr 44.18 +.39 +29.3 IntlEqIdx d 14.19 -.11 +3.0 IntlStk d 18.30 -.20 +2.1 IntlValEq d 14.38 -.13 -2.9 MdCpGr 98.15 -.60 +18.2 MdCpVal 31.79 -.31 +10.2 NJTFBd 11.79 +.01 +1.1 NewAmericaGr 56.83 +.24 +27.4 NewAsia d 17.91 -.12 -.1 NewHorizons 65.93 +.30 +32.1 NewInc 9.13 +.01 -1.2 OverseasStk d 11.13 -.14 +2.1 RlEstt d 28.11 -.46 +3.1 Rtr2020 23.13 -.08 +6.1 Rtr2025 18.12 -.08 +6.9 Rtr2030 26.81 -.12 +7.8 Rtr2035 19.67 -.11 +8.4 Rtr2040 28.32 -.16 +9.0 RtrBal 15.52 -.05 +4.2 SciandTech 49.47 -.61 +17.8 SpectrumGr 25.68 -.19 +11.3 SpectrumInc 12.29 -.02 ... SummitMnIncInv 11.62 +.01 +.6 TFShrtInterm 5.50 ... -.6 TxEfficientEq d 33.77 +.06 +25.1 Val 37.75 -.64 +7.8TIAA-CREFEqIdxIns 21.72 -.12 +17.9 IntlEqIdxIns 19.95 -.18 +3.2Third AvenueValIns d 49.17 -1.10 +1.2ThompsonBd 11.44 -.08 +3.1 LgCp 70.91 -.95 +12.8ThornburgInvmIncBldrA m 21.80 -.20 +6.1ThriventIncA m 8.85 +.01 -.9TocquevilleGold m 29.78 -.31 -19.9TouchstoneLargeCpFocA m 46.92 -.31 +19.0TransamericaAsAlGrC m 15.08 -.13 +7.6 AsAlModC m 12.10 -.04 +3.0U.S. Global InvestorGlbRes b 5.38 -.05 -3.9 GoldPrcMtls b 6.55 -.22 -16.2USAACrnrstnMod 14.86 -.10 +3.6 GrInc 26.68 -.42 +14.2 GvtSec 9.47 +.01 -1.4 HiInc d 8.01 -.03 +3.2 PrcMtlsMnral 10.68 -.13 -18.9 SciTech 30.41 +.20 +20.8 TELngTrm 13.04 +.01 +1.0 TrgtRet2040 14.55 -.08 +7.3 TrgtRet2050 14.77 -.09 +7.7 WldGr 33.16 -.44 +7.8Value LinePremGr b 38.45 -.03 +23.1Vanguard500IdxAdmrl 269.09 -2.59 +18.3 500IdxInv 269.09 -2.53 +18.2 BalIdxAdmrl 36.11 -.30 +10.1 CAITTxExAdm 11.52 ... +.1 CnvrtSecInv 14.03 +.05 +7.6 CptlOppAdmrl 175.35 -.54 +21.7 CptlOppInv 75.87 -.24 +21.6 DevMIdxAdmrl 13.90 -.17 +3.3 DevMIdxIns 13.92 -.17 +3.3 DivGrInv 28.68 -.27 +16.4 EMStkIdxInAdm 34.12 -.62 -2.2 EqIncAdmrl 79.61 -1.32 +10.9 ExplorerAdmrl 107.22 +.30 +29.0 ExtMktIdxAdmrl 92.97 -1.01 +16.4 ExtMktIdxIns 92.96 -1.02 +16.4 FAWexUSIIns 102.51 -1.32 +2.4 FAWexUSIdxInv 20.53 -.26 +2.3 GNMAAdmrl 10.14 +.01 -1.0 GlbEqInv 32.62 -.18 +10.8 GrIdxAdmrl 82.88 +.36 +23.3 GrIdxIns 82.89 +.36 +23.3 GrandIncInv 52.17 -.11 +19.0 HCAdmrl 96.29 +.99 +15.4 HYCorpAdmrl 5.77 ... +1.8 HYTEAdmrl 11.12 +.01 +1.6 InTrBdIdxAdmrl 10.89 +.01 -2.2 InTrInGdAdm 9.37 +.01 -1.5 InTrTEAdmrl 13.77 ... -.2 InPrtScAdmrl 24.93 +.01 ... InsIdxIns 265.47 -1.35 +18.3 InsIdxInsPlus 265.49 -1.35 +18.3 InsTrgRt2020Ins 23.08 -.07 +6.2 InsTtlSMIInPls 64.71 -.72 +18.1 IntlGrAdmrl 98.01 -.96 +7.6 IntlValInv 38.74 -.26 +2.6 LTInGrdAdm 9.68 +.01 -2.4 LTTEAdmrl 11.28 +.01 +.5 LfStrGrInv 34.63 -.18 +9.1 LfStrModGrInv 27.61 -.10 +6.8 LgCpIdxInv 53.93 -.53 +18.1 LtdTrmTEAdmrl 10.80 ... ... MCpGrIdxInv 56.02 -.07 +18.3 MdCpIdxAdmrl 203.34 -2.86 +13.9 MdCpIdxIns 44.92 -.63 +13.9 MdCpIdxInsPlus 221.53 -3.12 +13.9 MorganGrAdmrl 106.58 +.75 +25.5 MorganGrInv 34.35 +.24 +25.3 PrmCpAdmrl 153.09 -.04 +23.8 PrmCpCorInv 29.92 -.17 +18.9 RlEstIdxAdmrl 114.35 -1.32 +2.1 SCpGrIdxAdm 65.81 +.02 +24.1 SCpValIdxAdm 59.84 -1.19 +11.3 SCpValIdxI 33.45 -.67 +11.3 STBdIdxAdmrl 10.22 +.01 -.4 STInvmGrdAdmrl 10.45 +.01 +.1 STTEAdmrl 15.69 ... +.6 SeledValInv 29.93 -.66 +1.1 SmCpIdxAdmrl 77.86 -.84 +17.0 SmCpIdxIns 77.86 -.84 +17.0 StarInv 27.68 -.09 +8.5 StrEqInv 37.21 -.14 +15.9 TrgtRtr2015Inv 15.60 -.04 +4.7 TrgtRtr2020Inv 32.14 -.10 +6.1 TrgtRtr2025Inv 19.02 -.08 +7.1 TrgtRtr2030Inv 34.74 -.15 +8.0 TrgtRtr2035Inv 21.46 -.10 +8.9 TrgtRtr2040Inv 37.26 -.20 +9.8 TrgtRtr2045Inv 23.49 -.13 +10.3 TrgtRtr2050Inv 37.80 -.21 +10.3 TrgtRtrIncInv 13.52 -.02 +3.4 TtBMIdxAdmrl 10.36 +.01 -1.3 TtBMIdxIns 10.36 +.01 -1.3 TtBMIdxInsPlus 10.36 +.01 -1.3 TtInBIdxAdmrl x 21.76 -.05 +2.3 TtInBIdxIns x 32.65 -.08 +2.3 TtInBIdxInv x 10.88 -.03 +2.2 TtInSIdxAdmrl 29.03 -.38 +2.2 TtInSIdxIns 116.09 -1.51 +2.3 TtInSIdxInsPlus 116.11 -1.51 +2.3 TtInSIdxInv 17.36 -.22 +2.2 TtlSMIdxAdmrl 72.84 -.75 +18.0 TtlSMIdxIns 72.85 -.75 +18.0 TtlSMIdxInv 72.82 -.73 +17.9 ValIdxAdmrl 43.17 -1.01 +13.8 WlngtnAdmrl 73.74 -.62 +8.6 WlngtnInv 42.70 -.36 +8.5 WlslyIncAdmrl 64.02 -.37 +3.5 WlslyIncInv 26.43 -.15 +3.4 WndsrAdmrl 80.77 -1.36 +9.4 WndsrIIAdmrl 70.61 -1.01 +12.8 WndsrIIInv 39.79 -.57 +12.8VictorySpecValA m 28.38 -.25 +12.9WasatchGlbValInv d 9.23 -.09 +9.1Wells FargoTarget2010Adm 10.89 -.08 +2.3Western AssetCorPlusBdI 11.22 +.02 -1.7 WAMngdMuniA 15.84 ... +.6Wintergreen FundInv m 12.63 -.19 -3.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MICHAEL LIEDTKE and TOM KRISHERAP BUSINESS WRITERSSAN FRANCISCO „ The very attributes that have fueled a mania around Elon Musk „ his vision, brash personality and willingness to take risks „ could prove to be his downfall. The Tesla CEO who made his fortune and his renegade-genius reputation by bursting through the barriers of conventional thinking faces a humiliating comedown as government regulators try to oust him from the company in a lawsuit accusing him of duping the electric car makers stockholders. But extracting Musk from the company he has become synonymous with could devastate Tesla. Musks fans maintain that Tesla would be insane to get rid of him, arguing it would go down as a huge mistake similar to the one Apple made in 1985 when it ousted its own visionary founder, Steve Jobs, only to bring him back with the company on the brink of bankruptcy 12 years later. People who create disruptive companies tend to be somewhat abnormal, and that is what leads to these Herculean accomplishments,Ž said Keith Rabois, a venture capitalist who used to work with Musk during one of his early incarnations at PayPal. They are all a little bit off central casting in their own way, but that sort of is what lets them walk through these walls or over these walls when most people are terri“ed.Ž The Securities and Exchange Commission “led a complaint against Musk on Thursday, alleging he falsely claimed in an Aug. 7 tweet that he had secured “nancing to buy out Tesla and take it private at $420 per share, a substantial premium over the stock price at the time. The SEC is asking a federal court in New York to bar Musk from serving as an of“cer or director of any public company. The case is not expected to go to trial until early next year. The fraud case comes amid a squall of disquieting tweets and other troubling disclosures that have raised questions about whether Musk should remain at the helm of Tesla, a company valued at $46 billion. Musk has gone from looking like the visionary genius to looking like the out-of-control guy who probably is on the borderline of a breakdown,Ž said Erik Gordon, a professor at the University of Michigan Ross School of Business. Even before the SEC went after his job, Musk had raised hackles by ridiculing stock market analysts for posing fairly standard questions about Teslas shaky “nances, and then called a diver who helped rescue 12 boys on a Thai soccer team from a ”ooded cave a pedophile, triggering a libel lawsuit against himself. The challenges already facing Tesla might become even more daunting without Musk as CEO because its fortunes are inextricably tied to those of its leader. Musks charisma and accomplishments as a disrupter of several industries are worth $130 per share „ or about $22 billion „ to Tesla, Barclays analyst Brian Johnson wrote in a note. He called it the Musk premium.Ž Given that Tesla has mostly lost money throughout its history and has had trouble meeting its own production targets while burning through cash, the companys stock could be in danger of cratering without Musks aura. That, in turn, could make it more dif“cult to raise more money to stay alive, particularly in the coming months, with $1.3 billion in debt payments coming due by early next year. It could also scare off consumers who are being asked for large deposits when they order the futuristic electric cars. And it could make parts suppliers skittish about doing business with the company. Investors are already shuddering over what a Musk-less future might bode for Tesla. The companys stock plunged nearly $43 on Friday, or almost 14 percent, to $264.77, erasing $7 billion in shareholder wealth. Barclays Johnson is predicting Teslas stock will fall to $210. Thats a 44 percent decline from where the shares ended just hours after Musk tweeted over the summer that he had secured funding for a buyout.Tesla faces a reckoning with CEO Elon Musks job in jeopardy By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks ended back where they started Friday as the stock market wrapped up its best quarter in almost “ve years. Electric car maker Tesla plunged after federal regulators moved to oust CEO Elon Musk following his tweet last month saying that he was close to a deal to take Tesla private. Health care companies did better than any part of the market during the third quarter and they continued to rise Friday, while technology companies rose as chipmakers also traded higher. Facebook said it discovered a security breach in which 50 million accounts were accessed by unknown attackers, and its stock fell again, ending its worst quarterly run in six years. Global banks fell and European stocks skidded after Italys new government announced a big increase in spending. Italys main stock index fell almost 4 percent as investors worried that the governments plan will lead to a clash with European Union leaders who want Italy to reduce its debt level. The S&P 500 index inched down 0.02 points to 2,913.98. The Dow Jones Industrial Average rose 18.38 points, or 0.1 percent, to 26,458.31. The Nasdaq composite added 4.38 points, or less than 0.1 percent, to 8,046.35.Stocks close out best quarter in 5 years ona quiet note MORE HEADLINE NEWS FROM AROUND THE NATIONNew Stairway to Heaven trial ordered in copyright lawsuitSAN FRANCISCO (AP) „ A U.S. appeals court on Friday ordered a new trial in a lawsuit accusing Led Zeppelin of copying an obscure 1960s instrumental for the intro to its classic 1971 rock anthem Stairway to Heaven.Ž A federal court jury in Los Angeles two years ago found Led Zeppelin did not steal the famous riff from the song TaurusŽ by the band Spirit. But a three-judge panel of the 9th U.S. Circuit Court of Appeals ruled unanimously that the lower court judge provided erroneous jury instructions that misled jurors about copyright law central the suit. It sent the case back to the court for another trial. A phone message left with an attorney for Led Zeppelin, Peter Anderson, was not immediately returned. Michael Skidmore, a trustee for the estate of late Spirit guitarist Randy Wolfe, “led the lawsuit against Led Zeppelin in 2015.Government may gain new power to track, shoot down drones(AP) „ An aviation bill Congress is rushing to approve contains a little-noticed section that would give authorities the power to track, intercept and destroy drones they consider a security threat, without needing a judges approval. Supporters say law enforcement needs this power to protect Americans from terrorists who are learning how to use drones as deadly weapons. They point to the Islamic State terrorist groups use of bomb-carrying drones on battle“elds in Iraq, and warn that terrorists could go after civilian targets in the United States. Critics say the provision would give the government unchecked power to decide when drones are a threat. They say the government could use its newfound power to restrict drone-camera news coverage of protests or controversial government facilities, such as the new detention centers for young migrants. The provision is tucked in a huge bill that provides $1.7 billion in disaster relief and authorizes programs of the Federal Aviation Administration, which regulates drones. The House approved the measure Wednesday by a 398-23 vote, and the Senate is expected to pass it on to President Donald Trumps desk in the coming days. The White House signaled support of the drone provision in July.Harvard discrimination lawsuit officially headed to trialCAMBRIDGE, Mass. (AP) „ A federal jury will decide a lawsuit alleging that Harvard Universitys admissions practices unfairly discriminate against Asian Americans. The judge overseeing the case rejected motions from both sides Friday asking to rule on their behalf. The judge says theres still too much in dispute. The group Students For Fair Admissions “led the suit in 2014. It says Asian American applicants have the best academic records but the lowest admission rate among any race. Harvard denies any bias and says it considers race only as one of many factors in deciding which students to admit. Trial is scheduled to begin Oct. 15.

PAGE 48

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 29, 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. 56.50 39.34 HarleyD 1.48 15 45.30 -.05 -11.0 5.65 2.80 Harmonic ... dd 5.50 +.10 +31.0 170.54 129.86 HarrisCorp 2.74f 30 169.21 +4.93 +19.5 30.05 15.55 Harsco .20m 73 28.55 ... +53.1 59.20 48.79 HartfdFn 1.20f 17 49.96 -.96 -11.2 38.72 31.72 HawaiiEl 1.24 24 35.59 +.29 -1.5 56.20 35.04 HlthCSvc .78f ... 40.62 -3.01 -23.0 5.42 2.59 HeclaM .01e dd 2.79 -.19 -29.7 24.16 16.60 Hersha rs 1.12 29 22.67 +.08 +30.3 115.82 89.10 Hershey 2.89f 22 102.00 -1.90 -10.1 27 .27 13.40 HertzGl ... ... 16.33 -1.90 -26.1 73.25 40.26 Hess 1.00 dd 71.58 +1.07 +50.8 19.48 12.82 HP Ent n .45e 13 16.31 -.71 +13.6 28.32 20.01 HilltopH .28 10 20.17 -.89 -20.4 13.95 5.67 HimaxTch .10e 41 5.88 -.09 -43.6 83.28 33.72 HollyFront 1.32 17 69.90 +3.02 +36.5 215.43 159.75 HomeDp 4.12 27 207 .15 -5.24 +9.3 37 .29 28.00 Honda .84e ... 30.08 -.79 -11.7 167 .63 139.20 HonwllIntl 3.28f 78 166.40 -.94 +8.5 42.29 29.75 Hormel s .75 22 39.40 -.61 +8.3 31.27 23.83 HospPT 2.12 11 28.84 +.01 -3.4 22.47 17 .93 HostHotls 1.00a 51 21.10 +.18 +6.3 31.03 23.64 HuanPwr 2.45e ... 25.90 -.37 +3.6 149.03 100.55 Hubbell 3.08 24 133.57 -3.17 -1.3 341.30 231.90 Humana 2.00 28 338.52 +1.26 +36.5 16.60 13.04 HuntBncsh .56f 16 14.92 -1.03 +2.5 276.69 201.91 HuntgtnIng 2.88 24 256.08 +.37 +8.6 6.73 3.57 IAMGld g 1.52f dd 3.68 -.22 -36.9 11.26 7 .61 ICICI Bk .16e ... 8.49 -.27 -12.7 256.22 146.09 IdexxLab s ... 75 249.66 +8.53 +59.6 20.58 12.56 ING .14e ... 12.97 -.70 -29.7 46.23 15.30 IQIYI n ... ... 27 .07 +.82 +74.1 13.11 11.25 iShGold ... q 11.43 -.06 -8.6 47 .85 30.65 iShBrazil .67e q 33.73 -.03 -16.6 47 .13 39.42 iShEMU .86e q 41.01 -.98 -5.5 26.93 22.61 iSh HK .61e q 23.92 -.31 -5.9 16.64 13.11 iShSilver ... q 13.73 +.29 -14.1 102.54 91.67 iShSelDiv 3.03e q 99.76 -2.47 +1.2 54.00 39.82 iShChinaLC .87e q 42.82 -.30 -7 .3 52.08 40.63 iShEMkts .59e q 42.92 -.31 -8.9 121.85 113.72 iShiBoxIG 3.87 q 114.93 +.22 -5.5 116.86 104.98 iShEMBd 5.27e q 107 .81 +.57 -7 .1 128.59 116.09 iSh20 yrT 3.05 q 117 .27 +.17 -7 .6 75.27 65.15 iS Eafe 1.66e q 67 .99 -.64 -3.3 88.76 84.07 iShiBxHYB 5.09 q 86.44 +.20 -0.9 122.53 100.22 iShNsdBio s ... q 121.94 +3.39 +14.2 38.21 32.16 iShIndia bt .24e q 32.47 -1.06 -10.0 173.39 142.50 iShR2K 1.77e q 168.55 -1.85 +10.6 94.20 82.16 iShCorHiDv 2.90e q 90.54 -1.92 +0.4 76.72 55.75 iShChina .61e q 59.89 -.72 -10.0 38.89 36.52 iShUSPfd 2.13a q 37 .13 -.02 -2.5 83.62 71.27 iShREst 2.76e q 80.02 -1.89 -1.2 70.84 61.46 iShCorEafe 1.56e q 64.08 -.67 -3.0 101.49 79.59 Idacorp 2.36 25 99.23 +.03 +8.6 179.07 134.45 ITW 4.00f 26 141.12 -7 .32 -15.4 27 .10 20.50 IndBkMI .60 18 23.65 -.55 +5.8 4.71 .35 IndiaGCap ... dd 6.45 +3.55 +545.0 10.65 7 .08 Infosys s ... 18 10.17 +.24 ... 104.55 79.63 IngerRd 2.12f 24 102.30 -1.73 +14.7 146.28 95.01 Ingredion 2.50f 14 104.96 +1.44 -24.9 57 .60 36.85 Intel 1.20 18 47 .29 +.63 +2.4 29.70 2.44 Intelsat ... ... 30.00 +7 .47 +785.0 127 .89 51.05 InterceptP ... dd 126.36 +12.19 +116.3 171.13 137 .45 IBM 6.28f 11 151.21 -.14 -1.4 31.00 18.25 IntlGmeT n .80 ... 19.75 +.25 -25.5 66.94 50.00 IntPap 1.90 16 49.15 -4.97 -15.2 26.01 18.30 Interpublic .84 15 22.87 -.31 +13.4 3.45 1.29 Intersectns ... dd 1.81 +.06 -19.9 20.49 10.26 Intrexon ... dd 17 .22 +2.72 +49.5 575.41 337 .80 IntSurg s ... 84 574.00 +17 .23 +57 .3 38.43 22.82 Invesco 1.16 9 22.88 -1.43 -37 .4 65.51 39.07 IonisPhm ... cc 51.58 +2.44 +2.5 41.52 30.78 IronMtn 2.20 30 34.52 -1.39 -8.5 64.71 55.43 iShJapan rs ... q 60.23 +.19 +0.5 39.36 35.01 iSTaiwn rs ... q 37 .70 +.23 +4.1 62.70 49.20 iShCorEM .95e q 51.78 -.35 -9.0 16.98 9.85 ItauUnibH .58e ... 10.98 +.11 -15.5J-K-L 50.68 24.38 JD.com ... 13 26.09 -.40 -37 .0 119.33 93.34 JPMorgCh 2.24f 15 112.84 -5.01 +5.5 31.77 23.70 Jabil .32 58 27 .08 -2.78 +3.2 77 .91 55.21 JacobsEng .60 27 76.50 -.96 +16.0 3.55 1.95 JkksPac ... dd 2.55 -.35 +8.5 23.08 17 .10 JetBlue ... 13 19.36 -.53 -13.3 148.32 118.62 JohnJn 3.60f 19 138.17 -4.71 -1.1 42.60 32.89 JohnContl n 1.04 24 35.00 -1.96 -8.2 29.97 23.61 JnprNtwk .72 16 29.97 +.20 +5.2 38.80 20.72 KB Home .10 16 23.91 -1.46 -25.2 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 96.12 KLA Tnc 3.00f 14 101.71 -2.81 -3.2 120.34 99.47 KC Southn 1.44f 20 113.28 -3.83 +7 .7 74.98 56.40 Kellogg 2.24f 17 70.02 -3.15 +3.0 8.07 2.78 KeryxBio ... dd 3.40 +.25 -26.9 22.40 17 .40 Keycorp .48f 13 19.89 -.89 -1.4 70.40 39.54 Keysight ... 52 66.28 +1.65 +59.3 123.77 97 .10 KimbClk 4.00 22 113.64 -3.08 -5.8 19.83 14.69 KindMorg .80 22 17 .73 -.33 -1.9 4.78 2.67 Kinross g ... 21 2.70 -.25 -37 .5 82.48 54.11 KraftHnz n 2.50 16 55.11 -2.01 -29.1 14.87 8.90 KratosDef ... dd 14.78 +.69 +39.6 32.74 19.69 Kroger s .56f 11 29.11 -.84 +6.0 28.71 19.69 Kulicke .48 51 23.84 -1.35 -2.0 63.10 25.89 L Brands 2.40 10 30.30 -.07 -49.7 218.71 180.24 L-3 Tch 3.20 21 212.62 +1.16 +7 .5 49.59 34.46 LTC Prp 2.28f 13 44.11 -.27 +1.3 73.19 45.02 LambWst n .77 25 66.60 -.40 +18.0 128.70 94.80 Landstar .66f 27 122.00 +.75 +17 .2 13.40 7 .41 LaredoPet ... 4 8.17 -.63 -23.0 36.13 24.10 LaSalleH .90m 55 34.59 +.12 +23.2 51.99 39.57 LeggPlat 1.52 20 43.79 -1.86 -8.3 72.17 46.76 LennarA .16 12 46.69 -3.44 -26.2 6.87 5.62 LbtyASE .72e q 6.81 -.01 +8.1 45.40 37 .77 LibtProp 1.60 15 42.25 -.51 -1.8 101.34 81.48 LincElec 1.56 26 93.44 -3.80 +2.0 4.21 3.02 LloydBkg .47a ... 3.04 -.19 -18.9 363.00 291.52 LockhdM 8.80f 42 345.96 +8.30 +7 .8 117 .35 75.36 Lowes 1.92f 24 114.82 -2.02 +23.5M-N-0 197 .37 153.09 M&T Bk 4.00f 17 164.54 -8.46 -3.8 11.62 6.04 MBIA ... dd 10.69 -.55 +46.0 35.18 26.45 MDC 1.20 11 29.58 -1.36 -7 .2 29.62 24.29 MDU Res .79 22 25.69 -.60 -4.4 38.41 26.31 MGM Rsts .48 8 27 .91 -.58 -16.4 10.97 9.25 MVC Cap .60 25q 9.65 -.10 -8.6 73.82 36.20 Macquarie 5.24e 9 46.13 -.55 -28.1 41.99 17 .41 Macys 1.51 11 34.73 -.96 +37 .9 67 .47 50.78 Magna g s 1.32f 9 52.53 -3.46 -7 .3 22.16 17 .44 Manulife g .88 ... 17 .88 -.66 -14.3 22.90 12.86 MarathnO .20 dd 23.28 +1.42 +37 .5 88.45 54.61 MarathPt s 1.84 12 79.97 -3.40 +21.2 149.21 107 .43 MAR 1.64f 29 132.03 +1.13 -2.7 17 .30 10.65 MartinMid 2.00 18 11.60 +.55 -17 .1 25.18 17 .49 MarvellTch .24 25 19.30 +.45 -10.1 224.36 137 .75 MasterCrd 1.00 52 222.61 +.71 +47 .1 74.94 46.35 MaximIntg 1.84f 23 56.39 -3.13 +7 .9 11.04 6.64 McClatch rs ... dd 8.51 -.29 -4.7 132.83 93.70 McCorm 2.08 19 131.75 +1.53 +29.3 178.70 146.84 McDnlds 4.64f 25 167 .29 +1.99 -2.8 178.86 122.49 McKesson 1.56f 11 132.65 -2.30 -14.9 15.24 11.82 MedProp 1.00 17 14.91 +.22 +8.2 6.15 3.35 MedleyCap .40m 6 3.82 -.16 -26.8 100.15 76.41 Medtrnic 2.00 52 98.37 +.52 +21.8 71.58 52.83 Merck 1.92 26 70.94 -.16 +26.1 60.19 41.41 MercGn 2.50 45 50.16 -.38 -6.1 72.25 47 .30 Meredith 2.18 12 51.05 -2.50 -22.7 29.54 17 .28 Meritor ... 6 19.36 -1.56 -17 .5 55.91 43.09 MetLife 1.68 10 46.72 -2.07 -7 .6 104.20 78.33 Microchp 1.46f 81 78.91 -3.84 -10.2 64.66 34.09 MicronT ... 4 45.23 +.49 +10.0 115.29 72.92 Microsoft 1.84f 54 114.37 +.11 +33.7 2.88 .89 Microvisn ... dd 1.21 +.05 -25.8 138.89 98.06 Middleby ... 24 129.35 +.54 -4.1 49.00 33.96 MdsxWatr .90 29 48.42 -.58 +21.3 14.17 10.93 MHowHiInc 1.39 q 12.32 -.43 -1.2 8.11 5.49 MitsuUF J ... ... 6.19 -.22 -14.9 85.86 58.75 MolsCoorB 1.64 10 61.50 -3.28 -25.1 46.54 37 .42 Mondelez 1.04f 22 42.96 -.72 +0.4 93.93 71.56 Moog A 1.00 22 85.97 +1.95 -1.0 59.38 46.28 MorgStan 1.20f 10 46.57 -2.84 -11.2 130.32 82.86 MotrlaSolu 2.08 24 130.14 +1.73 +44.1 35.98 24.39 MurphO 1.00 cc 33.34 +1.18 +7 .4 47 .82 30.73 Mylan NV ... 11 36.60 -2.39 -13.5 38.68 26.00 NCR Corp ... 25 28.41 -.76 -16.4 125.93 84.35 NXP Semi ... 31 85.50 -7 .98 -27 .0 8.87 5.32 Nabors .24 dd 6.16 -.08 -9.8 59.90 48.31 NatFuGas 1.70f 17 56.06 +.25 +2.1 64.79 50.52 NatGrid 2.89e ... 51.86 -.21 -11.8 81.60 62.71 NtHlthInv 4.00 19 75.59 +.13 +0.3 140.33 88.80 NatPresto 1.00a 18 129.65 +5.10 +30.4 111.36 22.02 NektarTh ... 13 60.96 +1.96 +2.1 97 .38 53.64 Neogen s ... 56 71.53 -17 .87 +16.0 423.21 176.55 Netflix s ... cc 374.13 +12.94 +94.9 9.99 1.30 NewAgeB n ... ... 5.35 -.80 +146.5 47 .85 35.55 NJ Rscs s 1.09 17 46.10 -.55 +14.7 19.10 14.22 NewMedia 1.48 28 15.69 ... -6.5 108.40 67 .23 NewOriEd .40e 36 74.01 -1.68 -21.3 14.53 10.25 NY CmtyB .68 12 10.37 -.63 -20.4 6.54 5.35 NYMtgTr .80 8 6.08 -.03 -1.5 43.99 20.14 NewellRub .92f 5 20.30 -1.54 -34.3 42.04 29.16 NewmtM .56 23 30.20 -1.36 -19.5 17 .29 12.24 NewsCpA .20 dd 13.19 +.38 -18.6 175.65 144.70 NextEraEn 4.44 12 167 .60 -3.16 +7 .3 28.11 22.44 NiSource s .78 31 24.92 -.63 -2.9 42.16 20.53 Nielsen plc 1.40f 16 27 .66 +.42 -24.0 86.0450.35NikeBs.806884.72 .83+35.4 A-B-C 14.11 9.86 AES Corp .52 11 14.00 +.04 +29.3 48.19 40.55 AFLAC s 1.04 15 47 .07 -.97 ... 21.94 17 .84 AGNC Inv 2.16 5 18.63 -.09 -7 .7 6.80 4.00 AK Steel ... 22 4.90 +.16 -13.4 39.80 30.13 AT&T Inc 2.00 7 33.58 -.20 -13.6 22.03 15.55 AV Homes ... 5 20.00 -1.45 +20.1 73.29 51.55 AbbottLab 1.12 31 73.36 +4.31 +28.5 125.86 83.19 AbbVie 3.84 17 94.58 +2.32 -2.2 29.69 11.62 AberFitc .80 12 21.12 +.71 +21.2 41.20 12.77 AcadiaPh ... dd 20.76 +.59 -31.1 30.35 16.75 AccelrDiag ... dd 22.95 +.40 -12.4 6.15 3.20 Accuray ... dd 4.50 +.40 +4.7 38.45 2.40 AchvLfS rs ... dd 3.15 +.66 -76.5 83.23 57 .29 ActivsBliz .34f 48 83.19 +2.90 +31.4 86.42 39.75 Adient n 1.10 ... 39.31 -4.87 -50.1 277 .61 143.95 AdobeSy ... 56 269.95 +9.07 +54.0 95.00 50.15 AdvEnId ... 14 51.65 -2.42 -23.5 34.14 9.04 AMD ... cc 30.89 -.13 +200.5 39.90 30.95 Aecom ... 12 32.66 -.37 -12.1 121.32 41.53 AeroViron ... 52 112.17 +5.01 +99.7 206.66 149.69 Aetna 2.00 20 202.85 -1.42 +12.5 2.65 .83 AeviGeno ... dd 1.23 -.04 +2.5 75.00 60.42 Agilent .60 83 70.54 -.18 +5.3 25.30 18.97 Aircastle 1.12 7 21.91 +.85 -6.3 2.91 1.39 AlaskCom ... 12 1.64 -.04 -38.8 144.99 86.75 Albemarle 1.34f 16 99.78 -5.64 -22.0 62.35 39.58 Alcoa Cp ... 20 40.40 -3.39 -25.0 16.70 5.55 AldeyraTh ... ... 13.80 +4.70 +102.9 144.91 102.10 Alexion lf ... 53 139.01 +17 .02 +16.2 211.70 152.85 Alibaba ... 49 164.76 +.13 -4.4 30.25 21.02 AllegTch ... dd 29.55 +.89 +22.4 181.45 117 .30 AllegiantT 2.80 10 126.80 -2.25 -18.1 217 .00 142.81 Allergan 2.88 12 190.48 -.83 +16.4 81.24 66.64 Allete 2.24 22 75.01 -1.84 +0.9 21.90 15.55 AllnceRes 2.08f 5 20.40 +.70 +3.6 31.23 24.01 AlliBern 2.57e 14 30.45 -.05 +21.6 45.52 36.84 AlliantEg s 1.34 21 42.57 -.66 -0.1 53.74 35.65 AllisonTrn .60 18 52.01 -1.43 +20.8 105.36 88.29 Allstate 1.84 14 98.70 -3.12 -5.7 153.99 86.95 AlnylamP ... dd 87 .52 -7 .05 -31.1 1273.89 909.70 Alphabet C ... 33 1193.47 +27 .38 +14.1 1291.44 924.51 Alphabet A ... 36 1207 .08 +34.96 +14.6 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.68 -.15 -1.0 82.45 62.80 Altaba ... cc 68.12 +.19 -2.5 25.56 14.60 Altice n ... dd 18.14 -1.02 -4.9 74.38 53.91 Altria 3.20 19 60.31 -2.24 -15.5 14.70 2.35 Amarin ... ... 16.27 +13.28 +305.7 2050.50 931.75 Amazon ... cc 2003.00 +87 .99 +71.3 66.23 34.33 Ambarella ... cc 38.68 +.20 -34.2 7 .43 4.28 Ambev .05e 8 4.57 -.11 -29.3 66.11 51.89 Ameren 1.83 22 63.22 -1.20 +7 .2 6.50 5.25 AFMulti .50 20 5.70 +.08 -5.8 19.91 14.85 AMovilL .17e 23 16.06 -.44 -6.4 59.08 35.64 AmAirlines .40 7 41.33 -2.27 -20.6 78.07 62.71 AEP 2.48 17 70.88 -.52 -3.7 111.77 87 .54 AmExp 1.56f 16 106.49 -4.41 +7 .2 65.55 49.57 AmIntlGrp 1.28 dd 53.24 -1.43 -10.6 61.66 47 .53 AmStsWtr 1.02 37 61.14 +1.37 +5.6 92.37 76.04 AmWtrWks 1.82 38 87 .97 -.63 -3.8 48.37 39.01 Amerigas 3.80 32 39.51 -.62 -14.5 183.90 129.87 Ameriprise 3.60 12 147 .66 -2.33 -12.9 106.27 71.90 AmeriBrgn 1.52 11 92.22 +2.09 +0.4 81.92 64.81 Ametek .56f 33 79.12 -2.41 +9.2 210.19 163.31 Amgen 5.28 18 207 .29 +2.19 +19.2 97 .56 80.42 Amphenol .92 36 94.02 -1.34 +7 .1 163.19 89.58 Andeavor 2.36 23 153.50 -1.23 +34.2 126.50 87 .32 ABInBev 3.19e 22 87 .57 -4.47 -21.5 12.58 9.95 Annaly 1.20e 11 10.23 -.06 -14.0 22.69 16.31 AnteroRes 1.00 37 17 .71 -1.37 -6.8 276.00 181.14 Anthem 3.00 17 274.05 +1.53 +21.8 6.20 4.54 Anworth .60 10 4.63 -.04 -14.9 49.59 33.60 Apache 1.00 30 47 .67 +1.71 +12.9 6.20 5.18 ApolloInv .60 ... 5.44 -.06 -3.9 229.67 149.16 Apple Inc 2.92 26 225.74 +8.08 +33.4 62.40 37 .39 ApldMatl .80 11 38.65 -.98 -24.4 66.23 22.54 ApldOptoel ... 15 24.66 -8.06 -34.8 39.55 32.37 AquaAm .88f 27 36.90 -.31 -5.9 51.45 29.40 ArcBest .32 17 48.55 +2.00 +35.8 31.17 16.47 Arconic .24 dd 22.01 -.87 -19.2 17 .58 15.03 AresCap 1.56f 9 17 .19 -.14 +9.4 25.95 18.00 AresMgmt 1.05e 15 23.20 -.10 +16.0 313.37 177 .92 AristaNetw ... 48 265.86 -3.43 +12.9 20.21 9.98 ArrayBio ... dd 15.20 -.10 +18.8 87 .26 72.31 ArrowEl ... 10 73.72 -3.41 -8.3 5.29 1.69 AscenaRtl ... dd 4.57 +.35 +94.5 86.63 64.13 Ashland 1.00f 47 83.86 -1.81 +17 .8 39.76 31.99 AstraZen s 1.37e 10 39.57 +1.89 +14.0 40.97 20.07 AtHomGr n ... 43 31.53 -1.51 +3.8 95.22 76.46 ATMOS 1.94 17 93.91 -.10 +9.3 151.01 107 .42 AutoData 2.76f 40 150.66 -.02 +28.6 123.67 98.02 AveryD 2.26 36 108.35 -4.41 -5.7 50.88 29.94 AvisBudg ... 11 32.14 -1.78 -26.8 52.91 47 .50 Avista 1.49 28 50.56 +.10 -1.8 2.99 1.38 Avon ... 22 2.20 -.24 +2.3 39.75 22.00 B&G Foods 1.90 8 27 .45 -2.37 -21.9 49.06 39.76 BCE g 3.02 ... 40.52 -.07 -15.6 16.97 10.39 BGC Ptrs .72 dd 11.82 +.17 -21.8 47 .92 34.96 BHPBil plc 1.66e ... 43.98 -.06 +9.1 47 .83 36.15 BP PLC 2.38 25 46.10 +1.43 +9.7 34.60 18.65 BP Pru 3.60e 6 34.45 +1.35 +71.4 284.22 207 .74 Baidu ... 9 228.68 -.17 -2.4 117 .79 70.23 Balchem .42f 49 112.09 -3.97 +39.1 45.21 34.71 BallCorp s .40 23 43.99 -.58 +16.2 5.94 2.57 BallardPw ... dd 4.30 -.06 -2.5 11.98 6.50 BcoBrad s .06a ... 7 .08 -.15 -24.0 7 .57 4.82 BcoSantSA .21e ... 5.00 -.37 -23.5 33.05 24.58 BkofAm .60f 15 29.46 -1.57 -0.2 84.71 73.79 BkMont g 3.84e ... 82.53 -1.28 +3.1 58.99 49.39 BkNYMel 1.12f 12 50.99 -2.40 -5.3 66.78 55.85 BkNova g 3.28f 9 59.63 -.74 -7 .6 12.55 9.06 Barclay .15e ... 8.95 -.47 -17 .9 56.50 25.59 B iPVxST rs ... q 26.67 -.03 -4.5 8.00 4.10 BarnesNob .60 dd 5.80 +.05 -13.4 16.83 9.53 BarrickG .12 62 11.08 +.61 -23.4 27 .79 10.94 BauschHl ... 7 25.67 +.75 +23.5 78.38 60.78 Baxter s .76 36 77 .09 -.28 +19.3 23.24 10.51 BeazerHm ... 12 10.50 -.70 -45.3 264.47 192.04 BectDck 3.00 cc 261.00 -.52 +21.9 24.74 14.16 BedBath .64 6 15.00 -4.13 -31.8 53.00 40.86 Bemis 1.24 20 48.60 +.22 +1.7 223.00 180.44 BerkH B ... 29 214.11 -6.41 +8.0 64.42 36.20 BigLots 1.20 11 41.79 +.61 -25.6 8.13 4.12 Biocryst ... dd 7 .63 +.35 +55.4 388.67 249.17 Biogen ... 22 353.31 +7 .90 +10.9 69.79 50.49 BlkHillsCp 1.90 17 58.09 -1.06 -3.4 14.55 9.46 BlackBerry ... dd 11.38 +.97 +1.9 42.88 32.81 BlkHlthSci 2.40 q 42.53 +1.27 +16.5 15.84 12.91 BlkMuniast .65a q 12.97 -.07 -13.4 40.60 29.58 Blackstone 2.70e 14 38.08 -1.41 +18.9 374.48 251.17 Boeing 6.84 35 371.90 -.33 +26.1 2228.99 1630.56 BookingHl ... 28 1984.00 +27 .26 +14.2 58.22 42.06 BorgWarn .68 12 42.78 -2.48 -16.3 329.95 152.85 BostBeer ... 35 287 .50 -10.20 +50.4 39.13 24.54 BostonSci ... 30 38.50 +.73 +55.3 40.44 24.53 BoydGm .24 22 33.85 -.45 -3.4 27 .34 16.26 BrigStrat .56 12 19.23 -1.14 -24.2 54.14 29.94 Brinker 1.52 15 46.73 -1.25 +20.3 70.05 49.96 BrMySq 1.60 61 62.08 -.17 +1.3 71.45 46.07 BritATob s 2.24e ... 46.63 -.79 -30.4 11.16 6.28 Brookdale ... dd 9.83 +.13 +1.3 46.88 37 .27 BrkfInfra s 1.88 28 39.88 +.95 -11.0 69.82 48.04 Brunswick .76 18 67 .02 -.62 +21.4 59.67 32.03 Bu ckeye 5.05 11 35.71 -.31 -27 .9 9.10 3.80 CBL Asc .80 2 3.99 -.17 -29.5 50.83 40.48 CMS Eng 1.43 30 49.00 -.33 +3.6 15.65 10.09 CNH Indl .14e cc 12.01 -.60 -10.4 26.00 9.05 CVR Rfng 2.95e 17 19.70 +1.15 +19.0 83.88 60.14 CVS Health 2.00 14 78.72 -.87 +8.6 29.57 21.48 CabotO&G .24 42 22.52 -.69 -21.3 14.50 8.55 CaesarsEnt ... dd 10.25 -.55 -19.0 52.30 38.51 Cal-Maine 2.52e 22 48.30 -1.25 +8.7 13.73 10.60 CalaCvHi 1.20 q 13.27 +.08 +12.0 25.45 19.31 CalAmp ... 31 23.96 +1.34 +11.8 46.15 35.25 CalifWtr .75 31 42.90 +1.45 -5.4 14.65 9.75 CallonPet ... 24 11.99 +.24 -1.3 9.95 6.10 CalumetSp ... dd 6.40 -.15 -16.9 95.67 78.19 CamdenPT 3.08 25 93.57 -.57 +1.6 12.19 7 .68 Cameco g .40 ... 11.40 +1.48 +23.5 51.07 32.63 CampSp 1.40 13 36.63 -3.42 -23.9 100.01 85.47 CIBC g 4.49e 8 93.77 -1.43 -3.7 90.57 70.59 CdnNR gs 1.82f ... 89.80 +1.12 +8.8 38.20 29.20 CdnNRs gs 1.34 ... 32.66 +.25 -8.6 55.69 40.68 CanopyGr n ... ... 48.64 -1.14 -5.6 106.50 81.79 CapOne 1.60 15 94.93 -4.08 -4.7 16.72 7 .18 CapSenL ... dd 9.44 +.22 -30.0 9.89 7 .92 CapsteadM .64 12 7 .91 -.08 -8.6 1.90 .62 CpstnTur rs ... dd 1.00 +.05 +29.9 75.75 48.14 CardnlHlth 1.90 dd 54.00 -.46 -11.9 81.67 57 .05 CarMax ... 18 74.67 -3.50 +16.4 72.70 56.45 Carnival 2.00 15 63.77 -3.40 -3.9 61.49 41.75 CarpTech .80f 46 58.95 -.23 +15.6 31.57 13.50 Carrizo ... 53 25.20 -.42 +18.4 173.19 123.62 Caterpillar 3.44f 19 152.49 -3.89 -3.2 70.82 50.10 CedarF 3.56 14 52.08 -.37 -19.9 147 .17 74.13 Celgene ... 27 89.49 +1.77 -14.2 11.52 7 .09 CenovusE .20 8 10.03 +.68 +9.9 30.17 24.81 CenterPnt 1.11 20 27 .65 -.38 -2.5 24.20 13.16 CntryLink 2.16 9 21.20 -1.74 +27 .1 59.83 49.41 ChemFinl 1.36f 17 53.40 -3.21 -0.1 58.0838.49Chemoursn1.00f1039.44 1.60 21.2 5.60 2.53 ChesEng ... 7 4.49 +.05 +13.4 133.88 108.02 Chevron 4.48 54 122.28 +1.15 -2.3 10.90 7 .07 Chicos .34 12 8.67 +.32 -1.7 70.52 29.01 ChinaSoAir .64e ... 32.04 -2.19 -38.2 530.68 247 .52 Chipotle ... cc 454.52 -12.85 +57 .3 60.39 43.21 ChurchDwt s .87f ... 59.37 -.67 +18.3 227 .13 163.02 Cigna .04 20 208.25 +6.02 +2.5 79.67 66.33 CinnFin 2.12 22 76.81 -2.22 +2.5 58.80 34.78 Cirrus ... 14 38.60 -1.22 -25.6 49.06 33.17 Cisco 1.32 24 48.65 +.09 +27 .0 26.32 5.40 CgpVelICrd ... ... 5.24 -.64 -62.7 80.70 64.38 Citigroup 1.80f 12 71.74 -2.41 -3.6 116.82 75.19 CitrixSy s ... 31 111.16 +.80 +26.3 4.05 1.31 CleanEngy ... dd 2.60 -.07 +28.1 20.75 15.55 ClearwEn C 1.28f 27 19.25 -.75 +1.9 13.10 5.60 ClevCliffs ... 8 12.66 +.50 +75.6 153.38 113.57 Clorox 3.84 25 150.41 -2.06 +1.1 48.62 41.45 CocaCola 1.56 87 46.19 -.39 +0.7 12.93 10.55 CohStQIR .96 q 12.25 -.13 -3.2 29.03 25.16 CohStSelPf 2.06 q 26.61 -.53 -5.8 77 .91 61.28 ColgPalm 1.68 23 66.95 -2.14 -11.3 44.00 30.43 Comcast s .76 17 35.41 -2.49 -11.2 102.66 73.00 Comerica 2.40f 15 90.20 -4.43 +3.9 9.62 4.90 CmpTask .24 ... 5.22 -.18 +2.4 36.94 17 .11 Comtech .40 29 36.27 +2.95 +64.0 39.43 32.82 ConAgra .85 16 33.97 -3.48 -9.8 69.80 48.86 ConnWtrSv 1.25 43 69.37 +.62 +20.8 78.61 48.70 ConocoPhil 1.14f 62 77 .40 +1.12 +41.0 20.72 10.31 ConsolCom 1.55 ... 13.04 -.32 +7 .0 89.70 71.12 ConEd 2.86 16 76.19 -1.70 -10.3 236.62 197 .32 ConstellA 2.96f 17 215.62 -1.32 -5.7 69.91 36.05 ContlRescs ... 58 68.28 +6.05 +28.9 40.78 22.58 CooperTire .42 35 28.30 -1.75 -19.9 59.18 33.57 CorOnDem ... dd 56.75 +.32 +60.6 33.81 24.55 CorpOffP 1.10 15 29.83 -.34 +2.2 245.16 154.11 Costco 2.28 34 234.88 +.12 +26.2 21.68 10.73 Coty .50 ... 12.56 -.51 -36.9 9.88 8.23 CousPrp .26 13 8.89 -.23 -3.9 179.12 141.63 CrackerB 5.00 15 147 .13 +.68 -7 .4 40.55 22.15 CrestEq rs 2.40 dd 36.75 -.75 +42.4 22.07 8.64 Crocs ... dd 21.29 -.23 +68.4 15.30 5.12 CronosGp n ... ... 11.12 -1.39 +45.9 62.27 40.09 CrownHold ... 20 48.00 -.71 -14.7 56.46 35.95 Ctrip.com s ... 17 37 .17 -2.24 -15.7 194.18 129.90 Cummins 4.56f 41 146.07 -4.95 -17 .3 22.30 11.35 CybrOpt ... cc 20.20 -.15 +34.7 18.87 14.05 CypSemi .44 24 14.49 -1.37 -4.9D-E-F 11.57 9.71 DNP Selct .78 q 11.07 +.11 +2.5 116.74 94.25 DTE 3.53 19 109.13 +.06 -0.3 124.00 77 .55 Darden 3.00 22 111.19 -1.70 +15.8 12.09 7 .08 DeanFoods .36 51 7 .10 -.50 -38.6 175.26 122.39 Deere 2.76 26 150.33 -1.79 -3.9 60.50 47 .12 DeltaAir 1.40f 13 57 .83 -1.78 +3.3 6.39 1.04 DenburyR ... dd 6.20 +.61 +180.5 31.42 6.98 Dermira ... dd 10.90 +.57 -60.8 46.54 29.83 DevonE .32 26 39.94 -.61 -3.5 151.30 129.99 Diageo 3.20e ... 141.67 +.42 -3.0 21.92 13.64 DiamOffsh .50 33 20.00 +.66 +7 .6 5.16 3.07 DianaShip ... dd 4.12 +.18 +1.2 23.50 3.55 Diebold .40 5 4.50 -.50 -72.5 14.70 9.21 DigiIntl ... 48 13.45 +.20 +40.8 125.10 96.56 DigitalRlt 4.04 54 112.48 -8.44 -1.2 98.75 49.91 Dillards .40 9 76.34 -1.57 +27 .1 37 .96 10.56 DxGBull rs ... q 12.95 -.54 -59.1 20.50 6.40 DrGMBll rs .09e q 7 .40 -.71 -58.3 15.09 7 .80 DxSCBear rs ... q 8.41 +.17 -31.5 81.93 61.21 Discover 1.60f 14 76.45 -3.54 -0.6 117 .90 96.80 Disney 1.68 16 116.94 +6.54 +8.8 112.59 77 .13 DollarGen 1.16 17 109.30 +1.04 +17 .5 116.65 79.17 DollarTree ... 12 81.55 -3.52 -24.0 85.30 61.53 DomEngy 3.34 14 70.28 -.57 -13.3 305.34 166.74 Dominos 2.20f 46 294.80 +8.58 +56.0 54.50 40.72 Domtar g 1.74 19 52.17 -1.58 +5.4 59.43 43.35 Donaldson .76f 30 58.26 -.92 +19.0 77 .08 61.27 DowDuPnt 1.52 20 64.31 -5.38 -9.7 8.92 7 .33 DryStrt .52 q 7 .50 +.08 -13.2 9.25 8.38 DufPUC .60 q 8.39 -.06 -5.2 91.78 71.96 DukeEngy 3.71f 17 80.02 +.20 -4.9 29.58 24.30 DukeRlty .80 22 28.37 -.36 +4.3 46.99 32.60 eBay s ... 16 33.02 -1.02 -12.5 131.60 94.74 EOG Rescs .88f dd 127 .57 +8.11 +18.2 45.40 25.10 ETF M AlH ... ... 40.05 +.55 +37 .0 89.85 71.62 Eaton 2.64 20 86.73 -1.77 +9.8 17 .95 14.42 EV EEq2 1.05 q 17 .66 +.04 +16.0 9.84 8.02 EVTxMGlo .98 q 9.50 -.07 +1.3 159.92 125.74 Ecolab 1.64 33 156.78 -2.62 +16.8 83.38 57 .63 EdisonInt 2.42 15 67 .68 -.07 +7 .0 172.54 100.20 EdwLfSci s ... 58 174.10 +20.42 +54.5 107 .84 73.69 EliLilly 2.25 dd 107 .31 +.98 +27 .1 116.90 80.71 EllieMae ... 66 94.77 +1.34 +6.0 21.00 18.00 ElmiraSB .92b 17 20.40 ... +4.7 10.45 4.08 EmergeES 2.68m dd 3.99 -.63 -44.5 78.75 57 .47 EmersonEl 1.94 25 76.58 -1.43 +9.9 16.34 8.89 EnbrdgEPt 1.40 13 10.99 -.61 -20.4 42.10 29.00 Enbridge 2.68 ... 32.29 -2.14 -17 .4 14.31 9.79 EnCana g .06 22 13.11 +.46 -1.7 13.87 8.23 Enerpls g .12e 16 12.34 +.45 +26.0 20.00 13.80 EnLinkLLC 1.07 14 16.45 -.20 -6.5 22.98 17 .65 Ennis Inc .90 15 20.45 -.15 -1.4 8.74 4.10 ENSCO .04 dd 8.44 +.49 +42.8 87 .85 71.95 Entergy 3.56 36 81.13 -1.44 -0.3 30.05 23.10 EntProdPt 1.72f 21 28.73 -.37 +8.4 59.28 47 .06 Evergy 1.60 24 54.92 -.95 +4.0 66.15 52.76 EversrceE 2.02 20 61.44 -.72 -2.8 1.74 .76 EvineLive ... ... 1.15 +.06 -17 .9 81.22 37 .36 ExactSci h ... dd 78.92 +2.64 +50.2 12.09 8.51 ExantasCap .20 dd 10.98 +.02 +17 .2 45.05 35.57 Exelon 1.38 12 43.66 +.01 +10.8 154.24 98.52 Expedia h 1.28f 60 130.48 -3.25 +8.9 96.45 55.80 ExpScripts ... 12 95.01 +.43 +27 .3 89.30 72.16 ExxonMbl 3.28 18 85.02 -.15 +1.6 14.92 12.44 FNBCp PA .48 13 12.72 -.61 -8.0 218.62 149.02 Facebook ... 31 164.46 +1.53 -6.8 61.14 42.51 Fastenal 1.60f 25 58.02 -.88 +6.1 274.66 214.17 FedExCp 2.60 11 240.79 -6.53 -3.5 26.76 12.84 FedNatHld .32 23 25.48 +.35 +53.8 134.52 106.41 FedRlty 4.08f 22 126.47 -1.40 -4.8 149.85 103.65 Ferrari n ... ... 136.91 -.56 +30.6 5.48 2.04 Ferrellgs .40 dd 2.21 -.64 -48.4 24.95 15.33 FiatChrys ... ... 17 .51 -.78 -1.8 42.52 33.71 FidlNatFn 1.28f 16 39.35 -.29 +0.3 16.94 12.63 FidusInvst 1.56a 9q 14.62 -.13 -3.7 34.67 26.98 FifthThird .72 8 27 .92 -1.40 -8.0 19.36 13.40 FireEye ... dd 17 .00 +.18 +19.7 26.62 14.73 FstData n ... 13 24.47 -.89 +46.4 81.72 45.26 FstSolar ... 30 48.42 -1.56 -28.3 32.44 26.61 FTNsBk ef .40e ... 27 .89 -1.44 -5.0 38.37 29.34 FirstEngy 1.44 8 37 .17 +.27 +21.4 7 .79 4.51 Fitbit n ... dd 5.35 -.59 -6.3 22.00 18.60 FlrtyTotR 1.63 q 18.62 -.38 -13.8 19.71 12.78 Flex Ltd ... 13 13.12 -.23 -27 .1 22.82 17 .71 FlowrsFds .72 20 18.66 -.69 -3.4 62.09 40.70 Fluor .84 43 58.10 -1.33 +12.5 59.40 28.42 FootLockr 1.38 29 50.98 +2.69 +8.7 13.48 9.20 FordM .60a 5 9.25 -.60 -25.9 88.34 69.03 Fortive n .28 ... 84.20 -2.78 +16.4 73.62 52.52 FBHmSec .80 18 52.36 -2.86 -23.5 20.25 12.18 FrptMcM .20 9 13.92 -.69 -26.6G-H-I 179.65 96.42 GW Pharm ... dd 172.74 +7 .76 +30.9 24.97 21.44 GabDvInc 1.32 q 23.90 -.33 +2.1 10.09 8.42 GabMultT .88e q 9.24 -.01 +0.4 7 .20 5.68 GabUtil .60 q 5.82 -.01 -18.0 37 .32 32.51 Gam&Lsr n 2.52 20 35.25 +.69 -4.7 35.68 25.36 Gap .97 13 28.85 +1.05 -14.7 70.75 52.43 Garmin 2.12 23 70.05 +.01 +17 .6 37 .33 32.20 GAInv 1.15e q 36.97 -.29 +7 .5 230.00 184.21 GenDynam 3.72 22 204.72 +.06 +0.6 25.21 11.21 GenElec .48 dd 11.29 -.88 -35.4 60.69 41.01 GenMills 1.96 10 42.92 -1.54 -27 .6 46.76 33.28 GenMotors 1.52 dd 33.67 -1.65 -17 .9 27 .20 18.42 GenesisEn 2.88f cc 23.78 -.43 +6.4 25.41 18.51 Gentex .44 14 21.46 -1.04 +2.4 107 .75 84.71 GenuPrt 2.88 21 99.40 -1.74 +4.6 5.32 2.89 Gerdau .02e ... 4.21 ... +13.2 89.54 64.27 GileadSci 2.28 9 77 .21 +1.70 +7 .8 42.36 34.52 GlaxoSKln 2.89e ... 40.17 -.13 +13.3 57 .55 28.36 GlobusMed ... 48 56.76 +2.66 +38.1 84.67 42.54 GoDaddy n ... cc 83.39 +2.99 +65.9 15.55 9.89 Goldcrp g .24 14 10.20 -.40 -20.1 275.31 218.89 GoldmanS 3.20f 18 224.24 -11.10 -12.0 36.07 20.75 Goodyear .56 8 23.39 -1.18 -27 .6 11.89 4.42 GoPro ... dd 7 .20 +.74 -4.9 19.60 10.97 GovPrpIT 1.72 19 11.29 -.41 -39.1 77 .37 58.48 vjGrace .96 21 71.46 -2.50 +1.9 16.74 13.27 GraphPkg .30 14 14.01 -.68 -9.3 65.60 47 .97 Greif A 1.76f 16 53.66 -4.89 -11.4 46.50 33.95 Griffin .40f ... 39.00 -.14 +6.3 5.99 3.65 Groupon ... ... 3.77 -.13 -26.1 37 .43 20.59 GuangRy .63e ... 23.10 +.55 -30.8 15.08 8.11 GulfportE ... 5 10.41 -1.35 -18.4 44.24 26.55 H&E Eqp 1.10 12 37 .78 +.78 -7 .1 28.29 21.48 HCP Inc 1.48 15 26.32 -.07 +0.9 26.22 19.31 HP Inc .56f 9 25.77 -.06 +22.7 55.89 42.46 HSBC 1.50e ... 43.99 -.93 -14.8 44.37 25.41 HainCels lf ... ... 27 .12 +.86 -36.0 9.07 3.56 HalconRs n ... ... 4.47 -.11 -41.0 57 .86 35.75 Hallibrtn .72 cc 40.53 -.18 -17 .1 25.24 16.38 Hanesbds s .60 9 18.43 -.27 -11.9 1 3 1.44 96 .42 H a n o v e rIn s 2.1 6 6 7 12 3 3 7 + 5 .1 6 +14.1 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-1.07% (wkly)s 4-wk. 1.90%s YTD 7.04%UNasdaq0.74% (wkly)t 4-wk. -0.78%s YTD 16.56%VS&P 500-0.54% (wkly)s 4-wk. 0.43%s YTD 8.99%VS&P mid-cap-1.07% (wkly)t 4-wk. -1.23%s YTD 6.26%VRussell 200 0 -0.92% (wkly)t 4-wk. -2.54%s YTD 10.49% 7 .28 3.39 NobleCorp .08 dd 7 .03 +.19 +55.5 6.41 4.51 NokiaCp .19e ... 5.58 -.01 +19.7 5.84 1.82 NordicAm .23e dd 2.09 -.11 -15.0 186.91 125.59 NorflkSo 3.20f 27 180.50 -3.74 +24.6 4.10 .63 NthnO&G ... 50 4.00 +.31 +95.1 360.88 278.88 NorthropG 4.80 34 317 .37 +10.68 +3.4 18.56 15.34 NwstBcsh .68 18 17 .32 -.73 +3.5 70.33 51.50 NwstNG 1.88 dd 66.90 -2.60 +12.2 94.19 72.30 Novartis 2.75e 17 86.16 +.70 +2.6 2.75 .96 Novavax ... dd 1.88 +.28 +51.6 58.37 44.28 NovoNord .96e ... 47 .14 -.52 -12.2 88.68 59.31 NuSkin 1.47 39 82.42 -1.99 +20.8 70.48 53.42 Nucor 1.52 12 63.45 -.55 -0.2 64.87 21.63 Nutanix n ... ... 42.72 -3.73 +21.1 14.29 12.72 NuvDivA .85a q 12.79 +.03 -9.0 18.59 14.71 Nv AMT-Fr .78a q 14.76 -.08 -14.5 10.69 9.18 NvPfdInco .80 q 9.27 +.07 -10.3 14.57 13.00 NuvEqtP 1.00 q 14.37 -.03 +0.8 285.22 170.16 Nvidia .60 53 281.02 +17 .57 +45.2 28.75 22.70 NxStageMd ... dd 27 .89 -.28 +15.1 37 .74 29.59 OGE Engy 1.46f 19 36.32 -.37 +10.4 5.91 4.17 OaktrSpL .38 dd 4.96 -.03 +1.4 9.06 7 .03 OaktStInco .62f 11 8.65 +.04 +3.0 14.19 7 .31 OasisPet ... dd 14.18 +1.21 +68.6 87 .67 62.47 OcciPet 3.12f 63 82.17 +2.57 +11.6 30.90 25.00 OceanFst .60 16 27 .22 -1.08 +3.7 4.65 2.00 OfficeDpt .10 9 3.21 -.10 -9.3 20.95 16.36 OldNBcp .52 25 19.30 -.90 +10.6 23.05 19.33 OldRepub .78 19 22.38 -.57 +4.7 38.84 26.33 Olin .80 8 25.68 -1.93 -27 .8 33.51 24.90 OmegaHlt 2.64 12 32.77 ... +19.0 27 .10 17 .60 OnSmcnd ... 9 18.43 -.72 -12.0 71.99 49.65 ONEOK 3.30f 49 67 .79 -1.32 +26.8 7 .24 2.66 OpkoHlth ... dd 3.46 -.86 -29.4 53.48 42.57 Oracle .76 55 51.56 +.46 +9.1 65.75 40.35 Orbotch ... 20 59.44 -1.61 +18.3 2.28 .91 Organovo ... dd 1.15 +.01 -14.2 61.98 47 .16 OrthoMed ... 77 57 .81 +3.62 +5.7 100.26 66.77 OshkoshCp .96 16 71.24 -4.76 -21.6 49.75 39.00 OtterTail 1.34 24 47 .90 -.25 +7 .8 29.85 14.07 OwensMin 1.04 11 16.52 -.64 -12.5P-Q-R 69.67 37 .30 PG&E Cp 2.12f 7 46.01 -.78 +2.6 26.40 13.05 PGT Inc ... 28 21.60 -.05 +28.2 163.59 130.46 PNC 3.80f 12 136.19 -7 .82 -5.6 46.00 33.75 PNM Res 1.06 19 39.45 +.05 -2.5 93.12 63.79 POSCO ... ... 66.00 -1.76 -15.5 122.07 100.36 PPG s 1.92f 19 109.13 -6.85 -6.6 38.88 25.30 PPL Corp 1.64 13 29.26 -.42 -5.5 79.69 59.82 Paccar 1.12 12 68.19 -4.01 -4.1 239.50 135.85 PaloAltNet ... dd 225.26 -4.26 +55.4 10.07 4.09 Pandora ... dd 9.51 +.42 +97 .3 21.60 2.96 ParkDrl rs ... ... 2.98 -.29 ... 212.80 152.47 ParkerHan 3.04 23 183.93 -6.65 -7 .8 33.43 21.12 ParsleyEn ... 34 29.25 +.46 -0.6 75.73 59.34 Paychex 2.24 29 73.65 -1.60 +8.2 93.70 62.37 PayPal n ... 56 87 .84 -2.78 +19.3 36.99 29.28 Pembina g 1.56 25 33.99 +.36 -6.1 36.90 22.20 PnnNtGm ... 34 32.92 +.50 +5.1 7 .84 6.29 PennantPk .72 8 7 .46 -.12 +8.0 4.75 1.60 Penney ... 28 1.66 -.36 -47 .5 54.83 41.74 Penske 1.40f 11 47 .39 -2.96 -1.0 74.84 41.00 Pentair .70 13 43.35 -1.53 -38.6 20.26 17 .05 PeopUtdF .70 15 17 .12 -.82 -8.4 122.51 95.94 PepsiCo 3.71 35 111.80 -3.11 -6.8 97 .59 67 .51 PerkElm .28 37 97 .27 +.66 +33.0 95.93 67 .53 Perrigo .76 dd 70.80 -2.76 -18.8 14.98 7 .55 PetrbrsA ... ... 10.46 +.49 +6.4 17 .20 9.02 Petrobras ... ... 12.07 +.57 +17 .3 44.46 33.20 Pfizer 1.36 18 44.07 +.01 +21.7 115.28 76.21 PhilipMor 4.56 20 81.54 -1.07 -22.8 46.67 35.47 PhilipsNV .88e ... 45.51 -.34 +20.4 123.97 89.14 Phillips66 3.20f 26 112.72 +1.06 +11.4 10.89 10.00 PimIncStr2 .96 q 10.55 ... +1.2 92.42 73.41 PinWst 2.78 18 79.18 -1.04 -7 .0 213.40 140.31 PioNtrl .32 cc 174.19 +1.83 +0.8 14.80 6.88 PitnyBw .75 5 7 .08 -.40 -36.7 27 .70 18.38 PlainsAAP 1.95 40 25.01 +.18 +21.2 137 .66 101.06 Polaris 2.40 27 100.95 -5.90 -18.6 47 .48 38.76 PolyOne .70 20 43.72 -1.45 +0.5 168.54 136.30 Praxair 3.30 36 160.73 -5.77 +3.9 75.59 52.31 PrinFncl 2.12f 12 58.59 -.95 -17 .0 63.45 34.95 ProAssur 1.24a 24 46.95 -.64 -17 .8 73.36 35.55 PrUltPQ s ... q 71.14 +2.61 +53.8 93.51 70.73 ProctGam 2.87 22 83.23 -2.59 -9.4 28.74 10.96 PShtQQQ rs ... q 11.14 -.51 -48.2 7 .60 5.51 ProspctCap .72 9 7 .33 +.01 +8.8 127 .14 92.05 Prudentl 3.60 11 101.32 -3.36 -11.9 54.50 45.73 PSEG 1.80 18 52.79 +.65 +2.5 234.90 180.48 PubStrg 6.80 22 201.63 -2.60 -3.5 35.21 24.77 PulteGrp .36 14 24.77 -1.49 -25.5 7 .62 6.89 PMMI .44 q 6.92 -.11 -6.6 13.77 7 .04 QEP Res .08 32 11.32 +.23 +18.3 76.50 48.56 Qualcom 2.48 dd 72.03 -1.67 +12.5 116.49 90.10 QstDiag 2.00 20 107 .91 +.30 +9.6 147 .79 83.26 RLauren 2.50 20 137 .55 +1.61 +32.7 20.65 11.93 RangeRs .08 18 16.99 -.50 -0.4 49.80 30.85 RavenInds .52 1 45.75 -.85 +33.2 102.17 81.90 RJamesFn .88f 19 92.05 -2.78 +3.4 39.73 28.37 Rayonier 1.08 36 33.81 +.10 +6.9 229.75 179.30 Raytheon 3.47 30 206.66 +3.20 +10.5 59.24 47 .25 RltyInco 2.53 32 56.89 +.12 -0.2 17 .50 14.29 RedwdTr 1.20 12 16.24 -.13 +9.6 477 .00 281.89 Regenrn ... 28 404.04 +13.76 +7 .5 20.21 14.37 RegionsFn .56f 16 18.35 -1.09 +6.2 97 .41 72.69 RelStlAl 2.00 19 85.29 -1.00 -0.6 58.99 29.56 Replgn ... cc 55.46 +.22 +52.9 68.89 53.09 RestBrnds 1.80 19 59.28 +.28 -3.6 20.14 16.18 RetailOpp .78 55 18.67 +.07 -6.4 2.55 1.23 RiteAid ... 1 1.28 +.03 -35.0 210.72 155.81 RockwlAut 3.68 28 187 .52 -8.95 -4.5 142.61 129.70 RockColl 1.32 22 140.47 -1.51 +3.6 184.00 105.60 Rogers ... 41 147 .32 -1.82 -9.0 75.30 15.75 Roku n ... dd 73.03 +.58 +41.0 64.39 42.82 Rollins s .56 75 60.69 -1.82 +30.4 312.65 240.04 Roper 1.65 31 296.21 -9.84 +14.4 19.30 10.94 Rowan .40 33 18.83 +.81 +20.2 87 .10 73.92 RoyalBk g 3.92f ... 80.19 -.40 -1.8 135.65 101.20 RylCarb 2.80f 17 129.94 -1.53 +8.9 76.99 61.54 RoyDShllB 3.76 cc 70.93 +1.39 +3.9 73.86 59.52 RoyDShllA 3.76 cc 68.14 +.86 +2.1 90.26 65.65 Ryder 2.16f 18 73.07 -.94 -13.2S-T-U 47 .77 37 .79 S&T Bcp 1.00 19 43.36 -2.25 +8.9 56.38 33.61 SCANA .50 9 38.89 +4.03 -2.2 106.54 89.46 SLGreen 3.25 35 97 .53 -1.92 -3.4 32.40 16.11 SM Energy .10 dd 31.53 -.01 +42.8 129.52 111.06 SpdrGold ... q 112.76 -.73 -8.8 293.94 248.08 S&P500ETF 4.13e q 290.72 -1.27 +8.9 37 .35 35.26 SpdrLehHY 2.30 q 36.05 +.07 -1.8 66.04 53.75 SpdrS&P RB .74e q 59.42 -2.85 +1.0 52.96 38.69 SpdrRetl s .49e q 51.02 -.33 +12.9 45.45 30.98 SpdrOGEx .73e q 43.29 +.80 +16.4 26.43 17 .43 STMicro .40 20 18.34 -.48 -16.0 20.00 16.00 SVMK n ... ... 16.03 ... -7 .0 50.00 39.55 SabnR 2.34e 20 42.20 +1.30 -5.4 87 .05 55.16 Saia Inc ... 37 76.45 -.80 +8.1 20.00 16.20 StJoe ... 51 16.80 -.35 -6.9 161.08 92.11 Salesforce ... cc 159.03 +3.51 +55.6 20.31 13.72 SallyBty ... 12 18.39 +.03 -2.0 10.54 4.50 SJuanB .65e 11 4.96 -.04 -39.8 50.64 37 .43 Sanofi 1.58e ... 44.67 +1.12 +3.9 80.35 59.25 Schlmbrg 2.00 36 60.92 -.21 -9.6 60.22 42.20 Schwab .52f 25 49.15 -2.69 -4.3 7 .78 1.00 SearsHldgs ... dd .97 -.30 -73.0 10.72 5.50 Seaspan .50 13 8.33 +.27 +23.4 127 .22 100.49 SempraEn 3.58 18 113.75 -1.46 +6.4 19.98 14.86 SenHous 1.56 11 17 .56 -.34 -8.3 479.64 345.87 Sherwin 3.44 35 455.21 -14.75 +11.0 15.98 13.50 ShipFin 1.40 13 13.90 +.10 -10.3 186.03 145.78 SimonProp 8.00f 24 176.75 -3.73 +2.9 7 .70 5.17 SiriusXM .04 35 6.32 -.66 +17 .9 117 .65 83.05 SkywksSol 1.52f 18 90.71 -1.46 -4.5 27 .69 19.49 SmartFn rs ... 20 23.55 -.45 +8.5 133.38 96.13 Smucker 3.40f 12 102.61 -7 .55 -17 .4 21.22 8.67 SnapInc A n ... dd 8.48 -.66 -42.0 189.46 141.63 SnapOn 3.28 17 183.60 -4.86 +5.3 143.30 59.76 SodaStrm ... 50 143.08 +.08 +103.4 22.55 19.70 SolarCap 1.64 12 21.38 -.21 +5.8 44.87 23.22 SonicCorp .64 28 43.34 +7 .42 +57 .7 58.69 46.55 SonocoP 1.64f 23 55.50 -1.23 +4.4 59.94 36.25 SonyCp ... ... 60.65 +3.65 +34.9 42.97 39.00 SourcC 1.00 q 40.20 -.33 -1.4 36.16 25.96 SoJerInd s 1.12 dd 35.27 -.73 +12.9 53.51 42.38 SouthnCo 2.40 21 43.60 -.41 -9.3 66.99 49.93 SwstAirl .64 11 62.45 -1.32 -4.6 6.72 3.42 SwstnEngy ... 6 5.11 -.64 -8.4 8.53 6.58 SpiritRltC .50f 18 8.06 +.11 +4.8 8.30 4.81 Sprint ... 4 6.54 +.15 +11.0 99.13 27 .21 Square n ... ... 99.01 +13.71 +185.6 64.17 55.21 SP Matls .98e q 57 .93 -2.63 -4.3 95.12 78.74 SP HlthC 1.01e q 95.15 +.88 +15.1 58.95 48.76 SP CnSt 1.28e q 53.93 -1.09 -5.2 118.08 89.06 SP Consum 1.12e q 117 .22 +.30 +18.8 79.42 64.45 SP Engy 2.04e q 75.74 +.64 +4.8 30.33 25.23 SPDR Fncl .46e q 27 .58 -1.16 -1.2 80.96 70.03 SP Inds 1.12e q 78.40 -1.60 +3.6 76.03 57 .57 SP Tech .78e q 75.33 +.72 +17 .8 57 .23 47 .37 SP Util 1.55e q 52.65 -.41 -0.1 176.62 130.56 StanBlkDk 2.64f 20 146.44 -7 .92 -13.7 11.35 8.74 StarGas .47f 15 9.77 -.03 -9.1 61.94 47 .37 Starbucks s 1.44f 26 56.84 -.61 -1.0 114.27 82.43 StateStr 1.68 14 83.78 -4.52 -14.2 52.10 32.36 StlDynam .75 13 45.19 -.22 +4.8 4.04 .48 SteinMart s .30 dd 2.35 +.19 +102.6 179.84 138.94 Stryker 1.88 30 177 .68 +3.65 +14.8 27 .05 21.85 SubPpne 2.40 34 23.53 +.23 -2.8 103.74 80.12 SunCmts 2.84 cc 101.54 +.06 +9.4 70.83 45.44 SunHydrl .36 48 54.78 -3.18 -15.3 75.08 56.30 SunTrst 2.00f 13 66.79 -4.07 +3.4 28.85 18.00 SupGpCos s .40f 17 19.02 -.48 -28.8 33.92 17 .81 Symantec lf .30 10 21.28 +.38 -24.2 57 .40 43.68 SynovusFn 1.00 16 45.79 -1.86 -4.5 75.98 52.30 Sysco 1.44 29 73.25 +.28 +20.6 47 .63 24.86 TAL Educ s ... cc 25.71 -1.27 -13.5 57 .08 22.64 TC PpLn 2.60 10 30.33 -1.42 -42.9 17 .35 4.95 TG Thera ... dd 5.60 -3.40 -31.7 112.39 66.44 TJX 1.56 24 112.02 +2.31 +46.5 46.57 35.35 TaiwSemi .73e 20 44.16 +.10 +11.4 52.55 2.14 TandmD rs ... dd 42.84 -.78 +1715.3 55.50 38.70 Tapestry 1.35 31 50.27 +.07 +13.7 66.61 44.78 Taubmn 2.62f 21 59.83 -.96 -8.6 108.62 70.21 TechData h ... 23 71.57 -2.94 -26.9 83.75 27 .35 Teladoc n ... ... 86.35 +8.25 +147 .8 65.59 41.26 Tenneco 1.00 7 42.14 -3.35 -28.0 44.27 31.77 Teradata ... 23 37 .71 -1.01 -2.0 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 264.77 -34.33 -15.0 25.96 10.85 TevaPhrm .73e 10 21.54 -2.82 +13.7 120.75 86.92 TexInst 3.08f 27 107 .29 -2.76 +2.7 75.24 47 .51 TexRdhse 1.00 31 69.29 -1.28 +31.5 26.50 12.00 Textainer .96 53 12.80 -.85 -40.5 72.87 51.07 Textron .08 39 71.47 -.35 +26.3 245.00 181.51 ThermoFis .68 30 244.08 +.59 +28.5 48.61 36.52 ThomsonR 1.38 19 45.68 +.31 +4.8 21.78 7 .92 3D Sys ... dd 18.90 +.05 +118.8 259.77 190.57 3M Co 5.44 29 210.71 -5.62 -10.5 141.64 87 .87 Tiffany 2.20 36 128.97 +2.35 +24.1 300.00 20.10 Tilray n ... ... 143.62 +20.62 +541.4 55.65 41.85 Timken 1.12 19 49.85 -2.25 +1.4 93.60 78.16 Torchmark .64 7 86.69 -2.20 -4.4 75.46 54.66 TorDBk gs 2.68 ... 60.80 -.82 +3.8 65.69 52.95 Total SA 2.71e ... 64.39 +1.06 +16.5 140.99 118.82 Toyota ... ... 124.35 -.37 -2.2 6.98 1.20 TransEntx ... dd 5.80 -.67 +200.5 14.34 8.70 Transocn ... dd 13.95 +.41 +30.6 150.55 120.74 Travelers 3.08f 17 129.71 -4.73 -4.4 2.88 1.34 Trevena ... dd 2.12 +.40 +32.5 28.32 25.15 TriContl 1.02e q 27 .87 -.06 +3.5 52.95 48.56 TriCntl pf 2.50 ... 50.30 -.35 -0.2 60.15 32.73 TriNetGrp ... 37 56.32 +3.62 +27 .0 39.19 30.04 Trinity .52 8 36.64 -.53 -2.2 29.85 21.30 TrueBlue ... 16 26.05 +1.10 -5.3 9.70 8.25 TrstNY .27f 15 8.50 -.15 -7 .6 66.26 31.08 Tuppwre 2.72 dd 33.45 -1.10 -46.7 3.59 2.10 TurqHillRs ... 19 2.12 -.08 -38.2 50.15 24.81 21stCFoxA .36 21 46.33 +2.00 +34.2 49.65 24.30 21stCFoxB .36 19 45.82 +1.93 +34.3 47 .79 16.57 Twitter ... dd 28.46 -.04 +18.5 98.58 51.54 2U ... dd 75.19 -1.15 +16.6 41.04 32.88 UDR 1.29 25 40.43 -.37 +5.0 55.94 42.51 UGI Corp 1.04 12 55.48 +1.05 +18.2 34.59 12.28 UltraClean ... 5 12.55 -1.11 -45.6 24.70 11.40 UndrArm s ... 37 21.22 +.65 +47 .1 193.05 144.00 UniFirst .45f 22 173.65 -2.30 +5.3 61.62 51.56 UnilevNV 1.43e ... 55.55 -.96 -1.4 165.63 108.71 UnionPac 3.20f 11 162.83 -2.16 +21.4 29.06 16.17 Unit ... 14 26.06 -.92 +18.5 135.53 101.45 UPS B 3.64 20 116.75 -1.74 -2.0 190.74 131.22 UtdRentals ... 9 163.60 -5.44 -4.8 58.50 48.49 US Bancrp 1.20 14 52.81 -1.96 -1.4 15.36 9.92 US OilFd ... q 15.52 +.56 +29.2 47 .64 23.39 USSteel .20 18 30.48 +1.35 -13.4 144.15 113.71 UtdTech 2.80 24 139.81 -2.27 +9.6 271.16 186.00 UtdhlthGp 3.60 24 266.04 -.63 +20.7 23.42 13.81 UnitGrp 2.40 52 20.15 -.10 +13.3 71.60 45.95 UnvslCp 3.00f 9 65.00 -2.25 +23.8 58.73 34.57 UnumGrp 1.04f 2 39.07 -1.44 -28.8 2.00 .96 UraniumEn ... dd 1.72 +.01 -2.8V-W-X-Y-Z 97 .00 61.63 VF Corp 1.84 49 93.45 +1.21 +26.3 15.29 9.53 Vale SA .29e 14 14.84 -.22 +21.3 13.38 10.84 VlyNBcp .44 19 11.25 -.77 +0.3 24.86 17 .28 VanEGold .06e q 18.52 -.26 -20.3 24.33 19.12 VnEkRus .01e q 21.56 +.44 +1.7 19.91 15.74 VanE EMBd .98 q 16.46 +.06 -13.3 29.87 22.73 VEckOilSvc .47e q 25.19 +.15 -3.3 36.08 25.91 VanE JrGld ... q 27 .36 -.72 -19.8 23.50 11.90 VandaPhm ... dd 22.95 +2.85 +51.0 86.14 72.05 VangREIT 3.08e q 80.68 -2.10 -2.8 112.61 93.85 VangDivAp 1.82e q 110.70 -1.75 +8.5 78.12 69.99 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.47 VangEmg 1.10e q 41.00 -.80 -10.7 47 .89 41.57 VangFTSE 1.10e q 43.27 -.55 -3.5 71.74 58.00 Vectren 1.80 28 71.49 -.06 +10.0 66.88 46.55 Ventas 3.16 15 54.38 -1.02 -9.4 10.35 2.77 Verastem ... dd 7 .25 -1.40 +136.2 8.57 6.52 Vereit .55 cc 7 .26 -.07 -6.8 164.19 102.84 Verisign ... 42 160.12 +.31 +39.9 55.42 43.97 VerizonCm 2.41f 7 53.39 -1.03 +0.9 35.55 22.13 ViacomB .80 7 33.76 +1.39 +9.6 62.50 49.20 ViadCorp .40 29 59.25 -.65 +6.9 11.55 8.34 Viavi ... 33 11.34 +.09 +29.7 24.00 1.29 VikingTh n ... dd 17 .42 -.78 +329.1 19.14 5.74 Vipshop ... 6 6.24 -.31 -46.8 150.64 102.75 Visa s .84 50 150.09 +.04 +31.6 26.50 17 .15 VishayInt .34 cc 20.35 -1.15 -1.9 24.81 17 .10 VistraEn n ... ... 24.88 +1.04 +35.8 165.00 107 .12 VMware ... 42 156.06 +3.97 +24.5 32.75 21.13 Vodafone 1.82e ... 21.70 -1.11 -32.0 141.20 106.10 VulcanM 1.12 24 111.20 -4.35 -13.4 9.44 2.60 W&T Off .40 17 9.64 +1.92 +191.2 184.25 106.55 WD 40 2.16 42 172.10 -.10 +45.8 70.09 58.48 WEC Engy 2.21 21 66.76 -.48 +0.5 72.41 59.23 WP Carey 4.10f 18 64.31 -.43 -6.7 19.78 9.90 WPX Engy ... dd 20.12 +1.68 +43.0 109.98 77 .50 WalMart 2.08f 22 93.91 -1.99 -4.9 80.68 59.07 WalgBoots 1.76f 15 72.90 -.10 +0.4 31.65 11.31 WarrMet n .20 ... 27 .04 +1.07 +37 .1 33.75 24.92 WREIT 1.20 30 30.65 -.27 -1.5 92.85 75.86 WsteMInc 1.85 19 90.36 -1.06 +4.7 220.20 177 .58 Waters ... 29 194.68 -2.08 +0.8 4.72 2.07 WeathfIntl ... dd 2.71 +.08 -35.0 69.63 50.08 WebsterFn 1.32 19 58.96 -2.66 +5.0 105.73 41.15 WtWatch ... 50 71.99 +2.23 +62.6 33.83 25.67 WeinRlt 1.58 10 29.76 -.08 -9.5 66.31 50.26 WellsFargo 1.72f 13 52.56 -2.43 -13.4 71.90 49.58 Welltower 1.68e 15 64.32 -1.18 +0.9 18.68 13.57 Wendys Co .34 19 17 .14 -.03 +4.4 12.10 11.20 WAstInfSc .38 q 11.26 -.02 -4.5 106.96 53.61 WDigital 2.00 6 58.54 -1.68 -26.4 22.21 18.38 WstnUnion .76 10 19.06 +.03 +0.3 26.38 19.45 WestpacBk 1.52e ... 20.01 -.46 -17 .9 71.55 52.78 WestRck 1.72 16 53.44 -2.89 -15.5 38.39 32.65 Weyerhsr 1.36 28 32.27 -.74 -8.5 190.73 118.72 Whrlpl 4.60 dd 118.75 -5.00 -29.6 33.67 24.00 WmsCos 1.36 10 27 .19 -.69 -10.8 37 .56 32.65 WT MCD s ... q 36.88 -.49 +4.5 89.30 68.56 Woodward .57 30 80.86 -.54 +5.6 37 .01 19.79 WorldFuel .24 12 27 .68 -.75 -1.6 96.69 21.22 WldW Ent .48 cc 96.73 +6.63 +216.3 51.36 39.52 Worthgtn .92 13 43.36 -2.69 -1.6 203.63 126.96 Wynn 3.00 35 127 .06 -9.67 -24.6 52.22 41.51 XcelEngy 1.52 20 47 .21 -.28 -1.9 37 .42 23.52 Xerox rs 1.00 34 26.98 -1.02 -7 .4 79.99 62.27 Xilinx 1.44 41 80.17 +1.44 +18.9 17 .61 8.07 YRC Wwde ... dd 8.98 -.39 -37 .6 3.80 2.30 Yamana g .02 dd 2.49 ... -20.2 39.00 27 .45 YorkWater .67 29 30.40 +.57 -10.3 90.82 72.61 YumBrnds 1.44 32 90.91 +1.38 +11.4 23.70 10.90 Zagg ... 15 14.75 -.90 -20.1 72.23 27 .09 Zendesk ... dd 71.00 +3.69 +109.8 134.55 104.28 ZimmerBio .96 18 131.47 +.28 +9.0 93.67 62.79 Zoetis .50 42 91.56 +1.73 +27 .1 4.57 3.20 Zynga ... 67 4.01 +.09 +0.3

PAGE 49

The Sun | Saturday, September 29, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Exercise of any kind should be fun. After all, it's basically playing. But it doesn't strike a lot of folks like that. The Centers for Disease Control and Prevention reports that only about 22 percent of Americans meet even the minimal physical activity guidelines for aerobic and strength-building activities! The less you get up and move around, the harder it is to feel like doing it „ or even to be able to do it „ in a way that feels satisfying. That's why we're so enthusiastic about some cool tools that will make it a whole lot easier for you to start and continue to add at least 30 minutes of physical activity a day to your routine. The benets are enormous: You can dramatically reduce your risk for diabetes, cancer, a lousy sex life and depression. We got to thinking about all of this because of a new study out of Switzerland in the Clinical Journal of Sports Medicine that found that for out of shape, overweight participants, using a pedal assist e-bike at least three days a week to commute to work provided as much improvement in cardiorespiratory function as a regular bike! Just think of how much more condence you might have setting out on a bike, knowing that if the going gets too tough, the bike will help you keep going. We're talking about pedal-assist technology that requires you to move the pedals, but after you set the level of assist the motor helps them turn and keeps your momentum going uphill or when you're tired. If biking appeals, but sounds daunting, this may be the way to get you out the door. Just remember, wear a helmet, get bike shorts with a padded crotch, use an ergonomically designed seat and take a water bottle with you on every ride. More of a hiker or walker „ in theory? If you'd rather set out for a walk in the park or in a local forest preserve, but nd you tire too easily or your joints get too sore to cover much ground, then walking poles can transform your experience. Walking poles are made to assist on both soft and hard walking surfaces. With so-called Nordic walking poles, there are three strides you can do: Nordic walking, exerstriding and hiking (adds stability). You'll want to choose a grip that suits your activity. Make sure it lets you hold the pole with a positive angle, to avoid stress and overuse of the wrist joint. You want dierent grip designs for tness walking and for hiking, and a half-glove for tness walking and a simpler strap for trekking. Your assisted walk will burn more calories than walking without poles, and they'll help you take weight o your joints, maintain your balance and increase your endurance. One study found that when going downhill, they can cut pressure on knees by up to 25 percent, and on at ground by 5 percent. So grab a pedometer and aim for a goal of reaching 10,000 steps daily over time. Pool player? If you want to get your exercise in water, but don't yet have the stamina you wish you had, then you're in the market for these great tools, which can help strengthen and tone muscles and improve your cardiorespiratory health: Fins: Flippers increase your propulsion and help improve ankle exibility. Hand paddles: These can strengthen your stroke, and if one arm or hand is weaker than the other, use a paddle on your weaker hand to help balance your stroke. Kickboard: They are very effective in building leg strength, without worrying about breathing with your face in the water. DEAR ABBY: Our father died nine months after his diagnosis with cancer. Within six months of his funeral, our stepmother of 20-plus years had begun a new relationship. She sold her and Dad's home and belongings and moved across the country, leaving behind her children, stepchildren and grandchildren. Although she promised to keep in touch with everyone, she hasn't. She has made no eort to reach out to her stepfamily over the last year and a half, not even her grandchildren. We are perplexed, as she claimed our father was the love of her life and she dearly loved her grandchildren. A few of us tried contacting her during the rst six months after she left, but she usually responded only to texts, and then with oneword answers. We realize she has moved on, but how could she cut all ties with those she supposedly cared for? What are we missing? What is it that we don't understand about being 60-something and widowed? We feel abandoned and betrayed. We supported her in her decisions and her remarriage (which is the last time we had any contact with her). Please advise, Abby. „ Baed Out West DEAR BAFFLED: Since you haven't had any meaningful contact with her since her remarriage, I suspect that her new husband has something to do with the silence. He may be controlling or discourages contact because he is threatened by the idea that she had a full life previously. It may also be that she prefers to devote her time and eorts to him and his relatives rather than dwell in the past. I wish I had more information about her, but even without it, my advice is for you all to move on. It's impossible to maintain a relationship with someone who doesn't want one. Dear Readers: When you take your PET FOR A CHECKUP, do you go in the exam room? You should. Ask to be present for all or as many procedures as possible. You will learn more, and your pet may feel more comfortable. Animals can experience a lot of anxiety, and your being there can help. Be sure to ask your veterinarian if "pet parents" are allowed in the exam room. „ Heloise Hi, Heloise: I would like to nd out if there is a place to recycle rags (wornout T-shirts, other clothing items, etc.). „ Ann in San Antonio Hey, Ann: Surprisingly, the major charity organizations will take rags and torn and stained clothes. They can sell them as cleaning cloths. Call your neighborhood donation place and ask. Separate the rags from the clothing items that you donate. Don't forget to ask for a tax receipt. „ HeloiseGet a boost with tools designed to help you get moving Widow cuts contact with stepfamily after marriage Present for pet checkupsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 50

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018 ARIES (March 21-April 19). It might feel like youve said something a dozen times, but thats how many it takes to get people to listen even once. So keep repeating. Your message is worth it and will soon catch on. TAURUS (April 20-May 20). People will connect with whats valuable to them. You increase your value, and youll increase your connections. Just know that being useful also has its drawbacks. The useful get used. GEMINI (May 21-June 21). Your environment is a huge factor in your success. Anything you can do to align your surroundings with your goals will give you a leg up. What needs to change? How can the environment nurture your desired direction? CANCER (June 22-July 22). The reason the brook sings? Its the rocks. Take those out and the song goes with it. As for you, as long as youre nding a way around the obstacles, youre winning (and beautifully by the way). LEO (July 23-Aug. 22). The leader is the one who most owns the problem „ who makes sure to get the result. This isnt always the one who is technically holding the title. Recognize who the true leader is and operations will go more smoothly for you. VIRGO (Aug. 23-Sept. 22). Dont hurry. It only makes life go by faster than it needs to. Better to make a new arrangement and give yourself some wiggle room than to rush around. LIBRA (Sept. 23-Oct. 23). Todays work looks harder than it is. You wont know the answer to all of the questions, but address the easy ones rst and youll get into the groove. Before you know it, youll be nearing the nish. SCORPIO (Oct. 24-Nov. 21). Change can be painful, exciting, joyous, scary, deeply fullling and all of that at once. Whatever feelings you might have about a change, they are not right or wrong, they are just yours. SAGITTARIUS (Nov. 22-Dec. 21). Todays results reect both your successes and mistakes. Theres beauty in this. Youll appreciate how far youve come and see clearly where you need to go. CAPRICORN (Dec. 22-Jan. 19). Youll denitely improve your skills through a structured and scientic approach. Focus on getting the small things right and later youll string them together for substantial growth. AQUARIUS (Jan. 20-Feb. 18). Youre like a spotlight in the world. Youll denitely bring focus to the things that people really should take notice of, either because it will make them better and happier or because its something that needs to be addressed. PISCES (Feb. 19-March 20). People around you will denitely root you on. And yet, it is your competition that is more important to your success than any friend or supporter. No one will be quite as motivational as a formidable opponent. TODAYS BIRTHDAY (Sept. 29). Youre attractive on all the levels. So who do you want to know? Your clarity of purpose brings them in and your people skills keep them there. More highlights: adding to your collection in a remarkable way, a come-uppance in a group thats important to how you think of yourself, and a settlement in your favor. Leo and Cancer adore you. Your lucky numbers are: 15, 5, 44, 31 and 28. 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 51

The Sun | Saturday, September 29, 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 52

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 29, 2018 FROM PAGE ONEODD NEWSPEACHTREE CITY, Ga. (AP) „ A Georgia man is accused of stealing 150 pounds of waf”e mix from a former employer and ”ipping it to a syrupy stream of buyers. Peachtree City police spokeswoman Lt. Odilia Bergh told the Atlanta Journal-Constitution on Thursday that 33-yearold Brandon Lee Nelson is charged with burglary. Police say Nelson drove to his former employers storage facility in August and stole “ve boxes of Golden Malted waf”e batter. Bergh says Nelson then covertly sold it to buyers who contacted him about the stolen dough. Bergh says Nelson later was identi“ed on surveillance video of the theft and arrested this month. He has since posted bail and been released. Sticky fingers: Man accused of taking 150 lbs. of waffle mixALMANACToday is Saturday, Sept. 29 the 272nd day of 2018. There are 93 days left in the year.Today in historyOn Sept. 29, 1978 Pope John Paul I was found dead in his Vatican apartment just over a month after becoming head of the Roman Catholic Church.On this dateIn 1789 the U.S. War Department established a regular army with a strength of several hundred men. In 1910 the National Urban League had its beginnings in New York as The Committee on Urban Conditions Among Negroes. In 1938 British, French, German and Italian leaders concluded the Munich Agreement, which was aimed at appeasing Adolf Hitler by allowing Nazi annexation of Czechoslovakias Sudetenland. In 1943 General Dwight D. Eisenhower and Italian Marshal Pietro Badoglio signed an armistice aboard the British ship HMS Nelson off Malta. In 1982 Extra-Strength Tylenol capsules laced with deadly cyanide claimed the first of seven victims in the Chicago area. (To date, the case remains unsolved.) In 2000 Israeli riot police stormed a major Jerusalem shrine and opened fire on stonethrowing Muslim worshippers, killing four Palestinians and wounding 175. In 2001 President George W. Bush condemned Afghanistans Taliban rulers for harboring Osama bin Laden and his followers as the United States pressed its military and diplomatic campaign against terror.Todays birthdays Conductor Richard Bonynge is 88. Singer Jerry Lee Lewis is 83. Soul-blues-gospel singer Sherman Holmes is 79. Actor Ian McShane is 76. Jazz musician Jean-Luc Ponty is 76. Actress Patricia Hodge is 72. Rock singer-musician Mark Farner is 70. Rock singer-musician Mike Pinera is 70. Actor Drake Hogestyn is 65. Comedian-actor Andrew DiceŽ Clay is 61. Rock singer John Payne (Asia) is 60. Actor Roger Bart is 56. Singer-musician Les Claypool is 55. Actress Jill Whelan is 52. Actor Ben Miles is 52. Actor Luke Goss is 50. Rock musician Brad Smith (Blind Melon) is 50. Actress Erika Eleniak is 49. Rhythmand-blues singer Devante Swing (Jodeci) is 49. Actress Emily Lloyd is 48. Actress Natasha Gregson Wagner is 48. Actress Rachel Cronin is 47. Actor Alexis Cruz is 44. Singer Phillip Phillips is 28. Actress Clara Mamet is 24.Bible verseFor the preaching of the cross is to them that perish foolishness; but unto us which are saved it is the power of God.Ž „ 1 Corinthians 1:18 How do you see the preaching of the cross? Your opinion of the cross says much about your commitment or lack of commitment to Jesus. Remember, the message of the cross contains the power of God. vice president of product management. We havent yet been able to determine if there was speci“c targetingŽ of particular accounts, Rosen said in a call with reporters. It does seem broad. And we dont yet know who was behind these attacks and where they might be based.Ž Neither passwords nor credit card data was stolen, Rosen said. He said the company has alerted the FBI and regulators in the United States and Europe. Jake Williams, a security expert at Rendition Infosec, said he is concerned about whether third party applications were affected. Williams noted that the companys Facebook LoginŽ feature lets users log into other apps and websites with their Facebook credentials. These access tokens that were stolen show when a user is logged into Facebook and that may be enough to access a users account on a third party site,Ž he said. Facebook didnt immediately respond to follow-up questions about whether third party apps were affected.FACEBOOKFROM PAGE 1the 2016 presidential election. Rosenstein appointed Mueller as special counsel and oversees that investigation. Rosensteins job as the Justice Departments No. 2 of“cial had appeared imperiled since a New York Times report last week that said he had discussed possibly recording the president to expose chaos in the White House and invoking constitutional procedures to have the Cabinet remove Trump from of“ce. The Justice Department issued statements from Rosenstein meant to deny the report, and released a statement from someone who recalled the recording comment but said it was meant sarcastically. Rosenstein headed to the White House on Monday with the expectation that he would be “red. Instead, the White House said he would meet on Thursday with Trump. That meeting was postponed until sometime next week after the White House said Trump wanted to focus on a Senate Judiciary Committee hearing featuring Supreme Court nominee Brett Kavanaugh and a woman who has accused him of sexually assaulting him when they were teenagers.MEETINGFROM PAGE 1 AP PHOTODeputy Attorney General Rod Rosenstein leaves his home on Thursday, in Bethesda, Maryland.to the JewtropolisŽ label, prominent city landmarks bore ugly new names such as Pedophile Bridge,Ž Zionist Cannibal Drive,Ž and Adolph Hitler Memorial Tunnel.Ž Snapchat and other apps such as The Weather Channel and Runkeeper rely on a company called Mapbox for their maps. Mapbox CEO Eric Gundersen said the company uses more than 130 sources of data. One of them is an open-source project similar to Wikipedia called OpenStreetMap. There, a user made more than 80 anti-Semitic label changes in a tiradeŽ across New York and other places in early August; records of those changes show the anonymous user also abusively renamed London streets and dubbed Russia Commieland.Ž The changes were reverted in OpenStreetMap less than two hours later by another contributor, other records show. At Mapbox, however, the anti-Semitic changes remained in a pipeline of map edits where they languished for 20 days until human reviewers cleared a backlog. While Gunderson said that a Mapbox arti“cial-intelligence tool ”agged the problem when it showed up and quarantined the abusive changes, a reviewer then mistakenly pushed through one of the edits anyway, overwriting correct data. The OpenStreetMap Foundation, a not-forpro“t group based in Cambridge, England, said in a blog post that the changes were reversed so quickly that no one noticed them until Mapbox served up the vandalized OpenStreetMap data to thousands of apps and websites. The vast majority of editors want to come together to build something great, and these massively outnumber the few bad apples,Ž the foundation said. The king of digital cartography, Google Maps, doesnt rely on far-”ung contributors to the same extent as OpenStreetMaps. But it can still suffer fraudulent edits. Much of Google Maps data gathering, such as satellite images or traf“c information, is automated. But at the local level, some listings rely on labels suggested by users themselves. Those are vulnerable to attack, and Google has been “ghting the problem for many years. Google said in a statement to The Associated Press that over the years it has reduced fraud to a very low incidenceŽ and that were always working on new and better ways to “ght this type of behavior.ŽMAPFROM PAGE 1 In a week when Washington raised tariffs on Chinese products and Beijing responded in kind, Wang insisted that China will not be blackmailed or yield to pressureŽ and warned that protectionism will only hurt oneself, and unilateral moves will bring damage to all.Ž State-to-state relations must be based on credibility, not on willful revocation of commitments,Ž he said. Wang highlighted Chinas massive economy as a major contributor to global growth. He described his countrys trade policies as defending not just its own interests but the system of global economic exchange. Most other nations challenge Chinas assertions that its a defender of free trade. China has come under increased criticism as its global pro“le has risen and its economic interests „ and accompanying political clout „ have spread from Asia to Africa, Latin America and the Middle East. Besides Chinas clash with the Trump administration, some Africans have protested what they say is an attempted Chinese takeover of their countries. The Trump administration alleges that China steals U.S. trade secrets and forces American companies to hand over technology in exchange for access to the Chinese market. China has accused the Trump administration of bullying. Trump stunned members of the Security Council on Wednesday by saying that China was meddling in the midterm elections because it opposes his tough trade policies. He later said there was plentyŽ of evidence but didnt immediately provide it. Beijing was quick to respond, urging Washington to stop slandering China and claiming that the Chinese government does not interfere in other countries internal affairs. Wang didnt address the election-meddling claim Friday. China has been asserting itself on the world stage under President Xi Jinping, though it continually stands by a foreign policy of noninterference in the affairs of other countries. It has long used that policy to rebuke other countries that criticize its record on human rights. And gesturing at Chinas in”uence in one of the international communitys most pressing issues, he encouraged North Korea „ which counts China as its traditional ally and main trading partner „ to keep going in the right direction toward denuclearization.Ž At the same time, he said the U.S. should make timely and positive responses so as to truly meet the DPRK halfwayŽ in their ongoing efforts to reach a deal that would bring an end to the nuclear ambitions of the nation formally called the Democratic Peoples Republic of Korea. China says it has been instrumental in reducing tensions between the U.S. and North Korea. Still, China will not challenge the United States „ still less will China take the place of the United States,Ž Wang said earlier in the day at the Council on Foreign Relations.GLOBALISMFROM PAGE 1By MICHAEL LIEDTKEAP TECHNOLOGY WRITERSAN FRANCISCO „ Google CEO Sundar Pichai met privately Friday with members of Congress, just a few weeks after he and his boss, Google co-founder Larry Page, irked lawmakers by skipping a public hearing. The closed-door gathering was expected to include discussions about President Donald Trumps recent allegations that Google has been rigging the results of its in”uential search engine to suppress conservative viewpoints. Google has denied any political bias. Recent reports that Google is poised to re-enter China with a search engine generating censored search results to comply with the demands of that countrys Communist government were also expected to be on the agenda. Also potential new regulations that would de“ne how much personal information that internet companies can collect about people using their services. Both Trump and some U.S. lawmakers also have been raising the possibility of asking government regulators to investigate whether Google has abused its power to thwart competition through its dominant search engine and other widely used services, which include Gmail, YouTube, the Chrome web browser and its Android software that runs most of the worlds smartphones. Pichais meeting with about two dozen Republican lawmakers was held in the Capitol of“ce of House Majority Leader Kevin McCarthy, who represents a district in Googles home state of California. We held a very productive meeting with Google CEO Sundar Pichai to discuss concerns regarding Googles business practices,Ž said Bob Goodlatte, a Republican from Virginia. He said Pichai will be invited to attend a public hearing that the House Judiciary Committee plans to hold in November, after the midterm elections. Before the meeting with Republican lawmakers, Pichai also indicated he planned to meet with Democrats. These meetings will continue Googles long history of engaging with Congress, including testifying seven times to Congress this year,Ž he said. Google and its corporate parent, Alphabet, also may have been trying to mend some political fences after Pichai and Page „ now Alphabets CEO „ snubbed Congress a few weeks ago. Neither of them appeared at a high-pro“le hearing looking into what Twitter, Facebook and Google have been doing to prevent Russia and other foreign governments from using their services to sow discord among U.S. voters in an attempt to sway elections. Twitter CEO Jack Dorsey testi“ed at the hearing, as did Facebooks No. 2 executive, Sheryl Sandberg, but Google was only willing to send its general counsel. That didnt satisfy lawmakers, who left a vacant chair that they hoped either Pichai or Page would occupy. The no-show prompted Sen. Marco Rubio, R-Fla., to call Google arrogant.ŽGoogle CEO holds very productive meeting with US lawmakers AP PHOTOIn this May 8 photo, Google CEO Sundar Pichai speaks at the Google I/O conference in MountainView, California. By NICHOLAS RICCARDI and STEVE PEOPLESASSOCIATED PRESSDENVER „ In an ominous sign for the GOPs bid to hold onto the House, the political group af“liated with Speaker Paul Ryan on Friday dropped its support of two incumbent congressmen, signaling how dif“cult November could be for the Republican majority. The Congressional Leadership Fund canceled $3.1 million in ad spending in the districts of Michigan Rep. Mike Bishop and Colorado Rep. Mike Coffman. Its CLFs “rst act of triage ahead of the election and comes at the time of the cycle when major spenders cut their losses in races they think are no longer winnable. CLF will continue to run strong “eld operations in these districts and will continue to conduct polling and evaluate races across the country as we do everything we can to protect the Republican Majority,Ž spokesperson Courtney Alexander said in a statement. Coffman is running for his sixth term in a suburban Denver district that supported Hillary Clinton but he still won by eight percentage points in 2016. He has a history of regularly trouncing Democratic challengers in his district and has close ties to local immigrant communities, which make up one-“fth of his districts population. But Coffman is one of 25 Republicans representing congressional districts won by Clinton and has been seen as highly vulnerable. Democrats need a net gain of 23 seats to take control of the House. Thats Washington, D.C.,Ž Coffman campaign manager Tyler Sandberg said of the CLF move. One day youre up, the next day youre down. Thats not how Mike Coffman is wired. Hes a Marine. Damn the torpedoes „ Team Coffman is full speed ahead.Ž Dropping Bishop is perhaps the more significant sign of the partys prospects. President Donald Trump won the suburban Detroit district by 7 percentage points while narrowly winning Michigan overall. But Republicans in Michigan have struggled this year, and Bishop has been regularly outraised by his challenger Elissa Slotkin, a former CIA agent and defense of“cial.Major GOP group pulls support for 2 imperiled congressmen

PAGE 53

CandiceChoi;JPaschke€A Sources: Companyearningsreports Papa Johns and its founder are blaming each other for the chains declining sales. Competition is likely another factor eating into its slice of the pizza industry. Its impossible to pinpoint why a companys sales go up or down. But as Papa Johns deals with a bitter public split with founder John Schnatter (left), Dominos is continuing to gobble up more of the pizza market. For years, Dominos has steadily pushed up sales by offering value deals and convenient ordering options. And while Pizza Hut has struggled, owner Yum Brands has been trying to step up its performance too. Papa Johns is still reeling from a report in July that founder and long-time TV pitchman John Schnatter used a racial slur during a media training call. Schnatter says his comment was taken out of context and that the company mishandled the incident. Hes also blaming bad management for the sales troubles and says the chain needs him back. Papa Johns says its time to move on from Schnatter. Either way, restaurant analyst John Gordon notes Papa Johns sales had started slowing before the controversy this summer. The magnitude after July is far worse but it had been weak going in,Ž Gordon says.Papas pizza pressure16 17 18 -9 -6 -3 0 3 6 9 12 15% Q2 Q1 Q4 Q3 Q2 Q1 Q4flat flatPizza company same-store sales Papa Johns About 3,400 locations in North America Pizza Hut About 7,400 U.S. locations Dominos About 5,700 U.S. locations Sinking sales: Papa Johns sales have steadily declined while its competitors have fared better. Source: FactSet Ken Sweet; Alex Nieves € APFor General Electric, the once-mighty corporate icon, a bad two-year stretch has only gotten worse. GEs shares have plunged this year as investors express increasing skepticism that the companys turnaround plan will succeed. The Boston-based companys market value fell below $100 billion this week to its lowest level since the 2008 financial crisis. Its stock is down more than 35 percent this year, after a more than 40 percent slump in 2017. GE once made everything from nuclear reactors to light bulbs, but has been humbled by bad leadership under previous Chief Executive Jeffrey Immelt. Its been selling off key assets to cover debts, like its pension obligations. Since taking over a year ago, CEO John Flannery has tried to refocus the company on electrical power generation, aviation and health-care. But the recent failure of a power turbine has led analysts to downgrade GEs earnings outlook. GEs fall has taken a toll both financially and symbolically. It was removed from the Dow Jones industrial average, an index it had been in since its creation back in 1896.Lights dim at GE General Electric market valueSept. 27, 2018: $100.2 50 100 150 200 250 $300 billion 16 17 18 Nov. 13, 2017 GE announces it will slice its dividend in half. Oct. 2, 2017 GE Chairman Jeffrey Immelt steps down. June 19, 2017 General Electric is dropped from the Dow Jones industrialsSept. 23, 2016: $267.9Top Weekly Exchange Traded Funds $0$600$1,200 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks REITs Utilities stocks High-yield bonds 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. 270.1 2.6 0.7 -1.7 -0.5 0.1 -1.8 -2.6 0.6 0.2 0.8 1.4 -2.0 1.6Oil prices surged this week, and technology stocks held on to the Derbys top spot for the year. Copper and emerging market stocks also posted gains, but REITS, gold and small cap stocks slumped.$1,000Derby StocksBonds Commodities% $1,201 1,194 1,162 1,111 1,106 1,025 1,012 1,007 993 984 970 929 907 843AP Direx Reg Banks Bear WDRW 25.75 +3.28 +14.6 +14.4 -37.0 ProShs UltProShtFin FINZ 7.30 +0.77 +11.7 +3.9 -36.6 USCF Oil USOU 81.38 +8.41 +11.5 +16.8 +144.1 Citigp Vel Long Crde UWT 44.43 +4.57 +11.5 +15.9 +143.7 ProShs Crude OILU 65.68 +6.66 +11.3 +17.1 +137.2 UBS 3x Long Crude WTIU 41.61 +3.97 +10.6 +16.3 +139.7 Direxion FinBear 3x FAZ 9.71 +0.78 +8.7 +5.3 -37.1 ProShs Ult Nasd Biot UBIO 44.19 +3.45 +8.5 -1.3 +17.6 Direxion GoldMinBear JDST 78.66 +5.86 +8.0 -0.1 +43.7 ProSh Ultra Crude UCO 35.96 +2.50 +7.5 +11.4 +89.3 CS Velocity 3xSilver USLV 6.53 +0.43 +7.0 +1.7 -48.2 Citigroup Long GBP DJPY 25.91 +1.56 +6.4 +10.0 ... Direx Russia Bull3x RUSL 41.81 +2.47 +6.3 +23.1 -20.9 iShares Turkey TUR 23.81 +1.40 +6.2 +17.8 -39.3 ProSh UltSht Fin SKF 19.21 +1.11 +6.1 +3.8 -23.1 US Brent Oil Fd BNO 23.32 +1.31 +6.0 +7.5 +46.7 iPath Natural Gas GAZB 40.99 +2.24 +5.8 +7.3 -12.3 Direx S&P O&G Bull GUSH 39.61 +2.11 +5.6 +6.0 +57.4 PwSh Base Met DbSht BOM 10.56 +0.56 +5.6 -14.9 +11.1 ProSh UltraNasdBio BIB 69.66 +3.61 +5.5 -0.7 +16.0 Alps Med Breakthroug SBIO 39.37 +1.90 +5.1 +1.7 +30.9 Citigroup Long EUR DEUR 27.15 +1.30 +5.0 +0.3 ... Pro UltPro ShtMid400 SMDD 8.08 +0.38 +4.9 +4.9 -37.1 US 12 Month Oil Fd USL 27.21 +1.20 +4.6 +6.7 +44.1 Citigroup Long CHF DCHF 24.72 +1.08 +4.6 +3.7 ... PwSh Crude Oil Long OLO 6.88 +0.29 +4.5 +7.2 +51.1 Franklin Lib US Mid FLQM 30.36 +1.31 +4.5 -0.1 +19.7 US Gasoline Fd LP UGA 36.14 +1.57 +4.5 +5.5 +20.4 ProSh UltSh ConsGds SZK 14.74 +0.62 +4.4 -2.6 -5.4 ProShs Ultra Silver AGQ 24.07 +1.01 +4.4 +1.3 -31.7 VanEck Vectors Egypt EGPT 31.25 +1.32 +4.4 -7.9 +12.6 Dir Dly Gold Bear3x DUST 39.29 +1.57 +4.2 -1.1 +61.8 iShs MSCI Russia ERUS 35.19 +1.31 +3.9 +8.7 +5.8 ProShs UltraPro QQQ TQQQ 71.14 +2.61 +3.8 -1.6 +90.7 ProShs K1 Crude Oil OILK 27.59 +0.99 +3.7 +5.1 +43.1 US Oil Fund LP USO 15.52 +0.56 +3.7 +5.5 +44.0 E-Tracs silver USV 18.22 +0.62 +3.5 +1.6 -17.2 Barc Bk iPath Crude OILB 75.70 +2.55 +3.5 +5.0 +43.7 DBX UK HgdEqty DBUK 21.86 +0.71 +3.4 +2.5 +4.2 ProShs UltSht Europe EPV 31.53 +1.05 +3.4 -0.1 -8.1 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR European banks fell after Italys government announced plans to sharply increase spending, setting up a clash with the European Union. The struggling retailer said chief financial officer Jeffrey Davis was leaving the company. The market regulatorsought the removal of CEO Elon Musk, saying he committed securities fraud by misleading investors. Major U.S. stock indexes finished unevenly Friday as the market closed out its best quarter in nearly five years. Gains in technology and health care stocks were offset by losses in other sectors, including banks and communication services companies. 250 300 350 $400 JS A TeslaTSLA Close: $264.77 -42.75 or -13.9% $244.59$387.46 Vol.: Mkt. Cap: 33.6m (3.4x avg.) $45.2 b 52-week range PE: Yield: ... ... 1.5 2.0 2.5 $3.0 JS A J.C. PenneyJCP Close: $1.66 -0.07 or -4.1% $1.55$4.75 Vol.: Mkt. Cap: 24.4m (1.8x avg.) $522.7 m 52-week range PE: Yield: ... 48.2% 6.0 6.5 7.0 $7.5 JS A Royal Bank of ScotlandRBS Close: $6.53 -0.23 or -3.4% $6.13$8.74 Vol.: Mkt. Cap: 966.5k (1.4x avg.) $11.3 b 52-week range PE: Yield: 40.0 0.8% Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 143.62 16.8 120.3 ... ... ... Pinduoduo Inc ADS PDD 26.29 2.7 35.9 ... ... ... Seadrill Ltd SDRL 24.78 4.6 27.3 ... ... ... Adv Micro Dev AMD 30.89 -0.4 22.7 155.8 cc ... Edwards Life Sci EW 174.10 13.3 20.7 57.4 58 ... Ecopetrol SA EC 26.93 8.7 19.2 185.6 ... 0.6 Sarepta Thera SRPT 161.51 9.4 17.0 241.7 dd ... Activision Blizzard ATVI 83.19 3.6 15.4 31.9 48 0.4 Discovery Inc C DISCK 29.58 1.8 15.4 44.6 15 ... NetEase Inc NTES 228.25 6.3 15.4 -11.7 8 0.8 Viacom Inc B VIAB 33.76 4.3 15.3 24.1 7 2.4 L Brands Inc LB 30.30 -0.2 14.6 -23.8 10 7.9 Alexion Pharma ALXN 139.01 14.0 13.7 -0.9 53 ... Shopify Inc SHOP 164.46 1.8 12.9 40.1 dd ... Broadcom Inc AVGO 246.73 -0.6 12.6 5.4 ... 2.8 Vale SA VALE 14.84 -1.5 12.4 55.3 14 2.0 Diamondback Energy FANG 135.19 5.2 11.7 38.6 23 0.4 Square Inc SQ 99.01 16.1 11.7 249.0 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Amarin Corp AMRN 16.27 444.1 414.9 281.0 ... ... AvroBio Inc AVRO 51.87 5.3 51.0 ... ... ... Acadia Pharmaceut ACAD 20.76 2.9 46.0 -42.5 dd ... W&T Offshore WTI 9.64 24.9 42.4 164.2 17 4.1 BBVA Banco Frances BFR 11.67 -3.8 37.0 -36.5 ... 2.1 Intelsat SA I 30.00 33.2 36.5 497.2 ... ... Rowan Cos plc RDC 18.83 4.5 34.1 45.6 33 2.1 Viking Therapeutics VKTX 17.42 -4.3 33.3 1043.6 dd ... Akcea Therapeutics AKCA 35.02 25.2 32.6 18.3 ... ... Arrowhead Pharma ARWR 19.17 7.9 29.9 381.0 dd ... Ocean Rig UDW ORIG 34.62 2.3 27.8 38.8 ... ... AeroVironment Inc AVAV 112.17 4.7 27.5 106.5 52 ... Trivago N.V. ADS ADS TRVG 6.16 2.3 27.5 -43.4 ... ... Steelcase Inc SCS 18.50 -2.2 26.7 24.6 ... 2.9 Cleveland-Cliffs Inc CLF 12.66 4.1 26.0 75.9 8 ... KLX Inc KLXI 62.78 0.0 23.8 39.8 23 ... Chefs Warehouse CHEF 36.35 -1.9 23.6 87.6 73 ... ENSCO PLC ESV 8.44 6.2 23.4 45.0 dd 0.5BEST SMALL-CAP STOCKS India Glob Cap IGC 6.45 122.4 290.9 1142.6 dd ... New Age Beverages Cp NBEV 5.35 -13.0 261.5 17.5 ... ... ProQR Therapeutics PRQR 19.35 -4.2 152.9 277.7 dd ... Oasmia Pharma OASM 4.22 22.3 116.4 341.0 ... ... Champions Oncology CSBR 17.47 32.0 98.1 321.2 dd ... Youngevity Intl YGYI 6.73 29.4 88.5 41.4 ... ... Liquidia Tech LQDA 27.43 37.6 78.8 ... ... ... MannKind Corp MNKD 1.83 5.2 66.4 1.1 dd ... Applied Genetic Tech AGTC 7.30 65.9 64.0 98.7 dd ... Aldeyra Therapeut ALDX 13.80 51.6 63.3 96.6 ... ... EyePoint Pharma EYPT 3.57 37.3 63.0 214.6 dd ... Tocagen Inc TOCA 15.59 14.5 59.9 20.6 ... ... Invuity Inc IVTY 7.40 0.0 59.1 -15.4 dd ... Protalix BioThera PLX 0.73 0.3 51.5 20.8 dd ... Scholar Rock Hldg SRRK 25.75 6.4 51.4 ... dd ... Cel-Sci Corp CVM 4.05 5.7 51.1 160.0 ... ... Ra Pharmaceuticals RARX 18.09 10.6 48.3 21.1 dd ... Apollo Medical Hldg AMEH 22.07 32.9 44.7 138.9 ... ...Industry Rankings 1. Oil & Gas 1.0 2.5 0.1 | 987643 12.3 2. Health Care 0.9 2.5 13.9 | 99875 18.0 3. Telecommunications -1.1 2.0 5.9 8 | -3.2 4. Industrials -1.6 1.5 8.8 | 9876543 12.7 5. Consumer Services 0.7 1.0 9.3 | 999983 28.9 6. Consumer Goods -2.4 0.3 0.6 &$#653 | -1.3 DJ Total Market index -0.6 0.2 6.9 | 997643 15.5 7. Utilities -0.6 -0.7 1.7 | 54 0.6 8. Technology 1.3 -0.8 8.8 | 9999854 29.4 9. Financials -3.1 -2.2 3.6 | 974 8.2 10. Basic Material -4.0 -2.8 -0.6 | 764 2.6 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Fixed Line Telecomm. -0.6 5.1 4.6 (%#@761 | -12.2 Frontier Comm FTR +0.3 +24.8 +21.1 ^!97532 | -42.8 Cincinnati Bell CBB +6.7 +22.7 +1.6 *^%$#!86542 | -23.3 Consolidated Commun CNSL -2.4 +10.4 +5.5 *^#@8751 | -26.2 Pareteum Corp TEUM +6.0 +8.7 +20.0 (&^%$ | 9996 +141.0 AT&T Inc T -0.6 +5.1 +4.6 (^%@731 | -8.7 Windstream Hldgs WIN -0.6 +4.0 -7.0 97654 | -47.0 IDT Corp IDT +1.5 +0.9 -5.0 &$#!9642 | -37.3 GTT Communications GTT -6.4 +0.8 -3.6 (&^%$ | 9652 +38.3 Zayo Group Holding ZAYO -1.2 +0.2 -4.8 (&^%#@1 | -0.2 Vonage Holdings VG +4.2 -0.1 +9.9 (&^%$ | 997432 +73.8 Telus Corp TU +0.2 -0.5 +3.7 (&^%$ | 65321 +6.9 Wireless Telecomm. -1.5 -1.0 7.3 (&^%$ | 654 7.1 Intelsat SA I +33.2 +36.5 +80.1 (&^%$ | 9996 +497.2 Partner Commun PTNR +2.2 +19.7 +34.7 (&%!632 | -4.8 Cellcom Israel Ltd CEL -0.6 +15.7 +19.1 *^%87321 | -24.9 pdvWireless Inc PDVW +7.4 +12.8 +35.9 (&^%$ | 75 +10.1 Iridium Comm IRDM +12.2 +11.1 +39.8 (&^%$ | 9996 +114.3 Sprint Corp S +2.3 +7.0 +20.2 *&^%@831 | -16.7 T-Mobile US Inc TMUS +1.6 +6.3 +17.5 (&^%$ | 764 +13.0 US Cellular USM +0.9 +4.7 +20.9 (&^%$ | 86541 +23.2 NII Holdings Inc NIHD +17.9 +2.1 +50.3 (&^%$ | 9996 +1177.6 Shenandoah Telecm SHEN +2.0 +1.6 +18.5 (&^$#@41 | -1.2 Teleph Data TDS -0.2 +1.3 +11.0 (&^%$ | 732 +8.8Telecommunications 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 29, 2018

PAGE 54

A -:A-MarkPM Q AMRK .32 2.5 72 17.23 10.39 8 13.02 39 13.28 12.45 +.97 -11.1 AAC Hldgs N AAC 12.96 6.72 141 7.63 969 7.74 7.05 +.23 -15.2 AAON Q AAON .32f .8 48 43.30 29.05 367 37.80 1238 40.00 37.05 -2.05 +3.0sAAR N AIR .30 .6 87 51.52 36.46 617 47.89 2751 51.52 44.33 +2.98 +21.9 ABB Ltd N ABB .76e 3.2 28.67 21.22 1781 23.63 7802 24.29 23.59 -.68 -11.9 ABM N ABM .70 2.2 20 44.70 28.17 407 32.25 1954 33.80 32.07 -1.51 -14.5 AC Immun n Q ACIU 17.40 7.57 1384 8.00 1496 8.79 7.85 -.60 -37.5 ACI Wwde Q ACIW 28.98 20.23 592 28.14 2040 28.81 28.03 -.21 +24.1 ACM Rsc n Q ACMR 15.60 4.74 31 11.07 137 11.98 10.77 -.84 +110.9 ACNB Cp Q ACNB .92 2.5 20 41.45 26.80 8 37.20 35 38.70 36.45 -1.15 +25.9 ADT Inc n N ADT 9.84 6.93 2296 9.39 9942 9.58 9.18 +.02 +20.1 AES Corp N AES .52 3.7 11 14.11 9.86 5578 14.00 33979 14.01 13.49 +.04 +29.3sAFLAC s N AFL 1.04 2.2 15 48.19 40.55 2564 47.07 12110 48.19 46.63 -.97 AG MtgeIT N MITT 2.00f 11.0 9 19.95 16.31 178 18.18 927 18.77 17.93 -4.4 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 0 25.58 1 25.64 25.58 +.07 +.9 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 15 25.25 26 25.33 25.20 -.01 -.3 AGCO N AGCO .60 1.0 26 75.95 56.36 800 60.79 3854 61.94 59.35 +.55 -14.9 AGNC Inv Q AGNC 2.16 11.6 5 21.94 17.84 7081 18.63 27177 18.91 18.50 -.09 -7.7 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 28 25.52 160 25.97 25.48 +.10 -1.2 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 83 25.98 205 26.62 25.98 -.10 +1.0 AH Belo N AHC .32 7.0 5.80 4.25 12 4.60 131 4.65 4.45 +.10 -4.2 AK Steel N AKS 22 6.80 4.00 7464 4.90 38893 4.96 4.62 +.16 -13.4 ALJ Reg n Q ALJJ 3.75 1.42 10 1.71 65 1.78 1.71 -.07 -45.7 AMAG Ph Q AMAG 26.10 11.93 556 20.00 3619 22.65 19.75 -.65 +50.9 AMC Ent N AMC .68 3.3 21.45 10.80 1827 20.50 9438 20.70 19.45 +.70 +35.8 AMC Net Q AMCX 12 69.02 46.89 800 66.34 2544 66.66 64.08 +1.17 +22.7 AMCON A DIT .72 .8 20 100.00 80.95 0 86.95 0 88.80 86.95 -1.80 -11.1 AMN Hlth N AMN 21 68.20 37.71 517 54.70 2523 54.75 51.15 +3.40 +11.1 ANGI Hme Q ANGI 23.95 10.24 1272 23.48 3688 23.81 22.03 +.93 +124.5 ANI Ph h Q ANIP 23 74.70 49.70 77 56.54 377 57.24 52.26 +3.59 -12.3 ARC Docu N ARC 19 4.84 1.62 218 2.84 1085 3.08 2.82 -.21 +11.4tARC Grp Q ARCW 2.95 1.60 7 1.65 52 1.90 1.60 -.30 -21.4 ARCAbio rs Q ABIO 2.00 .45 271 .56 2575 .67 .51 +.05 -58.5 ASA Gold N ASA .04e .5 12.36 8.18 75 8.87 470 9.10 8.56 +.06 -21.6 ASLAN n Q ASLN 10.44 5.08 4 7.98 15 8.03 7.50 +.18 +42.2 ASML Hld Q ASML 1.71e .9 36 221.66 160.95 610 188.02 2641 192.35 185.46 -.41 +8.2 ASV Hld n Q ASV 10.80 4.75 8 4.95 52 5.75 4.95 -.30 -51.2 AT&T Inc N T 2.00 6.0 7 39.80 30.13 22034 33.58 149787 34.28 33.27 -.20 -13.6 AT&T 66 n N TBB 26.72 24.13 187 24.97 851 24.99 24.76 +.05 -4.3 ATA Inc Q ATAI 3.37 .40 30 1.05 404 1.13 1.00 -.08 +131.3 ATN Intl Q ATNI .68 .9 75.94 49.34 41 73.88 341 74.56 69.96 +1.65 +33.7 A10 Ntwks N ATEN 8.25 5.63 209 6.08 1584 6.27 6.00 -21.2 AU Optron N AUO .18e 4.76 3.40 437 4.21 2838 4.35 4.11 +.07 +13.7 AV Homes Q AVHI 5 22.03 15.55 102 20.00 1317 21.50 20.00 -1.45 +20.1 AVX Cp N AVX .46 2.5 21.48 14.51 177 18.05 981 19.26 17.81 -1.14 +4.3 AXA EqH n N EQH .13p 23.21 19.90 1716 21.45 6624 22.57 21.16 -1.01 +.3 AXT Inc Q AXTI 20 10.75 5.80 333 7.15 1460 7.59 6.90 -.40 -17.8 AZZ Inc N AZZ .68 1.3 22 56.05 39.50 111 50.50 663 52.50 49.95 -.95 -1.2sAarons N AAN .12 .2 12 56.00 34.29 660 54.46 2940 56.00 53.24 -.99 +36.7sAbbottLab N ABT 1.12 1.5 31 73.29 51.55 6554 73.36 40159 73.58 70.32 +4.31 +28.5 AbbVie N ABBV 3.84 4.1 17 125.86 83.19 4522 94.58 24291 95.16 91.95 +2.32 -2.2 AbeonaTh Q ABEO 22.75 10.50 355 12.80 2277 14.00 12.64 +.18 -19.2 Abeona wt Q ABEOW 17.56 9.25 9.55 -17.7 AberFitc N ANF .80 3.8 12 29.69 11.62 1729 21.12 9986 21.46 20.33 +.71 +21.2 AbdAsPac A FAX .42 10.1 5.18 4.08 621 4.14 3026 4.15 4.09 +.05 -15.2 AbdAustEq A IAF .70e 11.7 6.77 5.66 30 5.97 144 6.02 5.90 +.07 -6.3 AbdnChile A CH .58e 8.5 9.64 6.50 73 6.86 1484 6.90 6.70 +.01 -23.2 AbdGlbInc A FCO .84 9.9 9.48 7.80 39 8.45 182 8.75 8.43 -.05 -4.2 AbdJapnEq N JEQ .48e .7 9.89 8.06 35 8.39 161 8.44 8.28 +.04 -7.0 Ability rs Q ABIL 14.55 2.14 103 3.50 1170 4.65 3.25 -.90 -20.5sAbiomed Q ABMD 454.00 158.71 696 449.75 4403 455.40 378.00 +64.87 +140.0 Abraxas Q AXAS 3.27 1.85 784 2.33 4978 2.57 2.22 -.07 -5.3 AcaciaC n Q ACIA 48.90 24.72 456 41.37 2651 42.73 39.09 +1.58 +14.2 AcaciaTc Q ACTG .50 15.6 5.50 3.05 214 3.20 1044 3.35 3.10 -.10 -21.0 AcadiaHlt Q ACHC 15 48.35 26.92 732 35.20 5635 36.12 34.34 -.49 +7.9 AcadiaPh Q ACAD 41.20 12.77 6301 20.76 24467 22.22 19.71 +.59 -31.1 AcadiaRlt N AKR 1.08 3.9 48 30.63 21.34 455 28.03 1683 28.39 27.38 -.43 +2.4 Acasti g rs Q ACST 3.36 .43 4708 1.29 22033 1.40 .70 +.70 +36.8 AccelrDiag Q AXDX 30.35 16.75 178 22.95 1176 23.71 22.15 +.40 -12.4 Acceleron Q XLRN 59.59 32.53 260 57.23 1794 58.50 55.76 +.57 +34.8 Accenture N ACN 2.92 1.7 27 175.64 132.27 2385 170.20 12922 174.55 168.70 -3.99 +11.2 AccessNt Q ANCX .64f 2.4 24 30.99 26.07 41 27.11 211 27.93 26.68 -.80 -2.6 AccoBrds N ACCO .24 2.1 19 14.63 10.90 541 11.30 2419 11.90 11.15 -.65 -7.4 Accuray Q ARAY 6.15 3.20 1142 4.50 8556 4.78 3.95 +.40 +4.7 AcelRx Q ACRX 5.75 1.55 932 3.85 10680 4.70 3.85 -.10 +90.1 AcerTh rs Q ACER 34.10 10.12 16 30.84 244 31.35 29.20 -.10 +122.7tAcetoCorp Q ACET .04 1.8 11.98 2.22 1714 2.26 5024 3.04 2.10 -.78 -78.1tAchaogen Q AKAO 16.49 3.82 629 3.99 3893 4.49 3.82 -.21 -62.8 AchvLfS rs Q ACHV 38.45 2.40 3716 3.15 53303 5.25 2.51 +.66 -76.5 Achillion Q ACHN 4.82 2.33 1973 3.68 6564 3.86 3.46 +.17 +27.8 AclarisTh n Q ACRS 28.62 14.12 173 14.52 772 15.86 14.36 -.65 -41.1 AcmeU A ACU .44 2.1 21 25.55 18.51 1 21.28 11 22.11 20.23 -1.22 -9.1 AcordaTh Q ACOR 36 36.35 15.60 451 19.65 3201 19.95 18.10 +1.45 -8.4 AcornInt rs N ATV 38.86 13.21 2 19.00 10 19.66 18.58 -.10 +7.7sActiniumP A ATNM .87 .33 555 .74 11248 .87 .71 +.00 +11.7 Act TxR n N TAXR 23.79 19.42 6 23.05 48 23.10 22.92 -.07 +7.8sActivsBliz Q ATVI .34f .4 48 83.23 57.29 6720 83.19 32328 83.75 79.35 +2.90 +31.4 Actuant N ATU .04 .1 31.00 21.50 547 27.90 3917 29.90 27.00 -1.86 +10.3 Acuity N AYI .52 .3 18 186.99 109.98 687 157.20 2440 164.00 156.11 -7.86 -10.7 Acushnet n N GOLF 27.87 16.88 228 27.43 1152 27.82 26.91 +.52 +30.1sAcxiom Q ACXM 97 51.51 18.60 625 49.41 3607 51.51 48.44 -1.49 +79.3 AdamasPh Q ADMS 44.00 17.68 658 20.02 2142 20.50 18.88 +.85 -40.9 AdamisPh Q ADMP 5.85 2.20 4522 3.50 15675 4.25 3.00 +.40 -20.5sAdaDvsEq N ADX 1.32e 1.2 16.82 14.30 202 16.67 667 16.82 16.61 -.07 +10.9 AdamsNR N PEO 1.32e 1.0 21.48 17.27 48 19.94 329 20.25 19.90 +.09 +.5 AdmRsc A AE .88 2.1 50.59 37.63 2 42.46 27 42.64 40.45 +2.96 -2.4 Adaptim n Q ADAP 14.63 6.60 509 13.56 2174 13.82 11.63 +1.85 +103.0 AddusHmC Q ADUS 52 72.55 30.95 137 70.15 677 72.48 68.70 +.85 +101.6 ADDvtgTch Q AEY 2.33 1.21 4 1.41 67 1.44 1.35 +.01 -4.1 Adecaogro N AGRO 11.15 6.93 377 7.35 2170 7.82 7.29 -.43 -28.9 AdestoTc n Q IOTS 10.80 4.70 178 5.95 940 6.40 5.60 -.45 -7.8 AdialPh n Q ADIL 4.40 2.51 18 2.73 103 3.15 2.73 -.18 -32.7tAdient n N ADNT 1.10 2.8 86.42 39.75 976 39.31 5419 44.15 38.86 -4.87 -50.1 AdmaBio Q ADMA 6.96 2.01 144 6.21 923 6.56 6.01 +.06 +93.5 AdobeSy Q ADBE 56 277.61 143.95 2753 269.95 12137 272.42 257.07 +9.07 +54.0 Adomani n Q ADOM 8.30 .45 108 .56 1125 .65 .56 -.07 -87.3 AdtalemGl N ATGE .36 .7 19 56.45 30.71 498 48.20 2297 48.30 44.90 +2.85 +14.6 Adtran Q ADTN .36 2.0 25.10 13.95 232 17.65 1080 18.75 17.35 -.95 -8.8 AduroBio n Q ADRO 11.55 5.10 764 7.35 2608 7.40 5.55 +1.15 -2.0 AdvAuto N AAP .24 .1 30 171.33 78.81 1310 168.33 4530 171.04 165.74 -.11 +68.9 AdvDisp n N ADSW 27.93 21.50 243 27.08 1313 27.44 26.89 -.26 +13.1 AdvDrainS N WMS .32 1.0 26 33.50 17.90 215 30.90 926 32.35 30.85 -1.45 +29.6 AdvEmis n Q ADES 1.00 8.4 2 12.20 7.00 72 11.96 307 12.00 11.54 +.23 +23.8tAdvEnId Q AEIS 14 95.00 50.15 338 51.65 2082 54.09 50.15 -2.42 -23.5 AMD Q AMD 34.14 9.04 165265 30.89 572928 33.60 29.98 -.13 +200.5 Advansx n N ASIX 46.51 32.29 234 33.95 813 35.63 33.85 -.91 -19.3 Advaxis Q ADXS 4.71 .78 777 .94 4225 .97 .84 +.08 -66.9 AdvClayCv N AVK 1.13 7.2 16.50 14.62 61 15.67 485 15.85 15.61 +.02 -1.3 AdverumBi Q ADVM 8.59 2.85 383 6.05 2209 6.18 5.65 +.15 +72.9 AdSDorWr N AADR .32e .6 64.00 47.31 8 53.77 94 53.93 52.06 +1.41 -8.6 AdS Shrt n Q DWSH 25.59 24.25 66 25.13 71 25.37 24.71 +.75 +.4 AdS Micr n Q DWMC 26.52 23.69 3 24.89 7 25.10 24.67 +.17 +.8 AdvS Vice n Q ACT 29.50 24.23 4 27.01 34 27.20 26.81 -.02 +3.1 AdSNewT n N FNG 24.13 19.60 9 22.38 61 22.58 21.59 +.32 +4.2 AdvS Kor n N KOR 32.69 26.00 26.94 0 26.94 26.79 +.12 -13.1 AdvSmCap N SCAP 42.75 32.56 4 40.30 6 40.40 40.02 +15.1 AdvPacFlt N FLRT 1.56e 50.09 48.52 49.34 1 49.34 49.31 +.57 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.34 1 99.45 99.29 -.25 +.1 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 14 47.83 59 48.00 47.71 -.10 -1.1 AdvSStarG N VEGA 32.34 29.58 32.17 1 32.17 32.02 +.04 +4.4 AdvTrTabs N TTFS .47e .7 75.63 66.13 2 70.18 12 71.17 70.07 -1.19 -1.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.38 6 25.51 25.31 +.04 -1.9 AdMadIntl N FWDI .37e 1.3 33.10 27.24 28.56 2 28.81 28.46 -.14 -8.1 AdMadDm N FWDD .18e .3 57.19 49.53 55.55 3 55.98 55.55 -.37 +3.9 AdvActBear N HDGE 8.58 7.22 67 7.36 1462 7.40 7.27 +.12 -6.1 Aecom N ACM 12 39.90 30.95 644 32.66 3318 33.04 32.37 -.37 -12.1 AegeanMP N ANW .08 5.6 4 5.15 .60 169 1.43 3044 1.60 1.36 -.05 -66.7 Aegion Q AEGN 22 28.19 19.81 219 25.38 645 25.48 24.20 +.61 -.2 AegleaBio n Q AGLE 12.00 3.75 108 9.57 728 9.64 8.50 +.41 +76.9 Aegon N AEG .25e 3.9 7.48 5.50 1667 6.43 7080 6.81 6.40 -.07 +2.1 Aegon cap N AEH 1.59 6.2 26.52 25.40 29 25.61 163 25.73 25.61 -.01 -.8 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 12 25.71 140 25.80 25.68 -.02 -.9 Aegon flt N AEB .77 3.1 25.49 23.55 16 24.61 68 24.84 24.32 +.25 +1.7tAehrTest h Q AEHR 4.10 2.12 178 2.22 538 2.54 2.08 -.30 -18.1 Aemetis Q AMTX 3.12 .45 27 1.02 264 1.15 .90 -.13 +85.5 AerCap N AER 9 58.30 48.29 1638 57.52 4715 57.74 56.90 -.04 +9.3 AeriePhm Q AERI 74.75 47.05 1025 61.55 2912 63.20 57.70 +3.10 +3.0 Aerocntry A ACY 3 17.34 12.05 1 15.50 2 15.80 15.50 -.20 +1.7 AerohiveN N HIVE 6.50 3.55 323 4.12 1156 4.13 3.89 +.06 -29.3 AerojetR N AJRD 37.70 24.41 571 33.99 2944 34.45 32.84 +.07 +8.9 AeroViron Q AVAV 52 121.32 41.53 295 112.17 1616 112.95 105.26 +5.01 +99.7 AEtern g rs Q AEZS 3.25 1.12 17 1.74 196 1.78 1.69 +.01 -26.3 Aethlon rs Q AEMD 2.04 .79 20 1.18 256 1.24 1.14 +4.4 Aetna N AET 2.00 1.0 20 206.66 149.69 2359 202.85 10310 204.65 199.95 -1.42 +12.5 AeviGeno Q GNMX 2.65 .83 19 1.23 328 1.39 1.15 -.04 +2.5tAffilMgrs N AMG 1.20 .9 11 216.99 137.84 504 136.72 2090 147.94 136.38 -10.91 -33.4 AffimedNV Q AFMD 7.35 1.15 893 4.35 6732 4.75 4.05 -.03 +234.6 Agenus Q AGEN 6.19 1.55 608 2.14 4609 2.20 2.00 +.14 -34.4 AgileThr h Q AGRX 5.40 .23 657 .37 11823 .46 .32 +.03 -86.4 Agilent N A .60 .8 83 75.00 60.42 2248 70.54 11623 71.00 69.70 -.18 +5.3 Agilysys Q AGYS 16.87 10.60 97 16.30 400 16.46 15.83 +.31 +32.7 AgiosPhm Q AGIO 99.82 51.62 438 77.12 1836 77.50 73.00 +3.56 +34.9 Agnico g N AEM .44 41 49.80 32.18 1222 34.20 8087 35.43 33.20 -.47 -25.9 AgreeRlt N ADC 2.16 4.1 28 57.49 43.74 262 53.12 999 53.71 51.66 -.35 +3.3 AgroFresh Q AGFS 14 8.75 4.94 119 6.23 624 6.83 6.21 -.45 -15.8 AileronT n Q ALRN 15.48 1.98 60 2.75 356 3.23 2.65 -.12 -73.9 Aimmune n Q AIMT 42.00 23.62 322 27.28 1617 28.23 27.01 +.07 -27.9 Air Inds A AIRI .60 43.2 1.95 1.27 33 1.39 94 1.46 1.38 -.06 -17.8 AirLease N AL .40 .9 6 50.70 40.26 439 45.88 2397 46.47 45.26 -.27 -4.6 AirProd N APD 4.40 2.6 25 175.17 149.94 885 167.05 4394 171.02 166.17 -2.46 +1.8 AirT Inc Q AIRT 35.74 17.05 115 33.70 127 34.90 32.06 -.35 +36.5 AirTrnsp Q ATSG 51 27.67 19.17 716 21.47 2087 22.35 20.48 -.58 -7.2tAirMedia Q AMCN 2.80 .38 180 .43 1063 .43 .38 +.04 -62.6 Aircastle N AYR 1.12 5.1 7 25.30 18.97 397 21.91 2269 22.26 20.76 +.85 -6.3 Airgain n Q AIRG 53 13.80 7.31 41 13.14 176 13.49 12.86 +.02 +46.2 AkamaiT Q AKAM 67 83.08 46.97 1543 73.15 6802 73.50 72.27 -.35 +12.5 AkariTh rs Q AKTX 8.65 1.70 254 2.56 632 2.68 2.01 +.45 -40.9 AkceaTh n Q AKCA 40.75 15.20 150 35.02 1898 37.73 28.08 +7.04 +101.7 AkebiaTher Q AKBA 20.25 7.32 607 8.83 1970 9.12 8.22 +.55 -40.6 AkersBios Q AKER 1.82 .12 3082 .28 18926 .31 .25 +.03 +111.9 Akorn Inc Q AKRX 37 33.63 10.76 1493 12.98 7938 13.37 12.66 -.24 -59.7 Akoustis n Q AKTS 9.50 4.86 308 7.87 828 8.56 7.47 -.43 +26.3 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 31 24.91 133 25.15 24.90 -.19 -6.3 AlamoGp N ALG .44 .5 24 120.58 88.12 35 91.61 120 95.58 90.89 -4.01 -18.8 AlamosGld N AGI .02 .4 7.30 4.06 1362 4.61 7741 4.80 4.40 -.03 -29.2 Alarm.cm n Q ALRM 57 59.05 33.39 312 57.40 1750 57.91 55.40 +.79 +52.1 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 1398 68.86 9061 70.00 66.07 -1.22 -6.3 AlaskCom Q ALSK 12 2.91 1.39 48 1.64 291 1.70 1.60 -.04 -38.8 AlbnyIn N AIN .68 .9 35 82.20 55.65 154 79.50 851 80.95 77.30 +1.30 +29.4 Albemarle N ALB 1.34f 1.3 16 144.99 86.75 1421 99.78 6757 106.10 99.71 -5.64 -22.0 Albireo Q ALBO 39.87 20.25 35 32.96 196 33.89 31.44 +1.52 +28.8 Alcentra h Q ABDC .72 12.0 11.24 5.75 103 5.98 425 6.34 5.94 -.27 -28.7tAlcoa Cp N AA 20 62.35 39.58 3755 40.40 24838 43.69 39.58 -3.39 -25.0 AlderBioPh Q ALDR 20.87 9.55 549 16.65 2417 17.20 16.00 +.55 +45.4sAldeyraTh Q ALDX 16.70 5.55 4309 13.80 30953 16.70 8.65 +4.70 +102.9 AlexB Inc N ALEX .28 1.2 31 30.35 20.83 384 22.69 1491 22.99 22.19 -.23 -18.2 Alexanders N ALX 18.00 5.2 436.80 332.98 7 343.30 26 347.20 341.00 -1.77 -13.3 AlexREE N ARE 3.72 3.0 31 134.37 114.00 793 125.79 3134 127.16 121.77 -.08 -3.7 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 1 34.68 6 34.93 34.41 +.00 -6.2 AlexcoR g A AXU 1.79 1.00 193 1.03 752 1.13 1.03 -.10 -35.2 Alexion lf Q ALXN 53 144.91 102.10 2815 139.01 14328 140.77 125.63 +17.02 +16.2 AlgonPw n N AQN .51f 11.34 9.45 104 10.36 981 10.71 10.17 -.27 -7.2 Alibaba N BABA 49 211.70 152.85 10480 164.76 65956 167.39 160.10 +.13 -4.4 Alico Q ALCO .24 .7 34.80 25.55 12 33.80 88 34.10 33.60 -.79 +14.6sAlignTech Q ALGN 398.88 180.31 496 391.22 2776 398.88 377.31 +10.38 +76.1 AlimerSc h Q ALIM 1.46 .74 133 .98 1084 1.07 .95 -.06 -26.3 Alio Gld rs A ALO 4.74 .63 276 .80 858 .83 .73 +.08 -78.3 Alkermes Q ALKS 71.22 38.23 1189 42.44 4437 43.96 41.45 +.88 -22.5 Allakos n Q ALLK 49.11 26.00 116 44.99 586 47.82 44.48 -2.65 +44.0sAllegCp N Y 659.11 529.81 60 652.53 239 659.11 642.20 +2.68 +9.5 AllegTch N ATI 30.25 21.02 1789 29.55 8855 30.18 28.52 +.89 +22.4 AllgnceBc n Q ABTX 29 46.85 34.90 20 41.70 130 44.70 40.55 -3.05 +10.8 AllegiantT Q ALGT 2.80 2.2 10 181.45 117.30 153 126.80 747 130.50 124.80 -2.25 -18.1 Allegion N ALLE .84 .9 91.58 73.85 517 90.57 2270 90.78 88.80 +.50 +13.8 AllegMrg n Q ALGR 9.60 9.02 9.53 101 9.60 9.53 -.02 -.1 AllegrM rt Q ALGRR .45 .34 1 .40 27 .42 .37 +.03 +8.1sAllegMrg un Q ALGRU 10.40 10.04 1 10.27 24 10.40 10.27 +.02 +2.3 AllenaPh n Q ALNA 17.56 6.13 35 10.74 185 10.83 10.07 +.39 +6.8 Allergan N AGN 2.88 1.5 12 217.00 142.81 1409 190.48 8369 192.60 186.66 -.83 +16.4 Allete N ALE 2.24 3.0 22 81.24 66.64 197 75.01 908 76.75 73.39 -1.84 +.9 AlliCAMun N AKP .70 5.2 14.11 12.49 12 13.58 91 13.60 13.40 +.15 -.1 AlliData N ADS 2.28 1.0 14 278.33 192.02 677 236.16 2794 248.74 234.61 -12.53 -6.8 All MMA n Q AMMA 3.07 .15 138 .27 1631 .33 .26 +.00 -77.0 AlliBNtlMu N AFB .75 6.0 14.03 12.17 83 12.39 395 12.42 12.17 +.15 -7.5 AllnceRes Q ARLP 2.08f 10.2 5 21.90 15.55 394 20.40 2167 20.45 19.78 +.70 +3.6 AlliBGlbHi N AWF .84 7.2 13.12 11.46 152 11.65 797 11.71 11.64 +.01 -8.7 AlliBern N AB 2.57e 8.4 14 31.23 24.01 317 30.45 912 30.95 30.20 -.05 +21.6 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 2945 42.57 8593 43.31 41.73 -.66 -.1 AlliGlCvInc N NCV .78 11.2 7.28 6.41 313 6.95 1832 6.98 6.75 +.01 -1.1 AlliGblCv2 N NCZ .69 11.3 6.38 5.70 196 6.13 1160 6.19 6.04 -.05 -1.3 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 340 13.10 1410 13.19 13.08 -.07 +.4 AlliGlEqCv N NIE 1.52 6.6 23.96 19.47 198 22.95 517 23.27 22.88 -.14 +8.6 Allz24Tgt n N CBH 10.05 8.75 19 9.20 147 9.24 9.11 +1.1 AllnzgDI&Cv N ACV 2.00 8.1 25.31 20.34 37 24.84 235 25.11 24.44 +.34 +13.7 AlldCap47 N AFC 1.72 6.7 26.31 25.14 11 25.50 40 25.83 25.38 +.01 +.1 AldHlPrd rs Q AHPI 5.25 1.72 4 2.20 10 2.34 2.18 -.12 +5.3sAlliedMot Q AMOT .12 .2 53 55.47 24.43 83 54.43 324 55.47 48.72 +5.01 +64.5 Alliqua rs Q ALQA 4.40 1.58 9 2.27 20 2.30 2.04 -.03 +25.4sAllisonTrn N ALSN .60 1.2 18 53.74 35.65 1116 52.01 5125 53.74 51.60 -1.43 +20.8 AllotComm Q ALLT 6.55 4.74 102 6.18 277 6.35 6.16 -.06 +15.9 AllscriptH Q MDRX 16.13 10.78 1576 14.25 7009 14.47 13.95 -.12 -2.1 Allstate N ALL 1.84 1.9 14 105.36 88.29 1446 98.70 7454 101.85 97.76 -3.12 -5.7 Allstat pfA N ALLpA 1.41 5.7 26.20 24.63 14 24.85 92 25.28 24.76 +.07 -2.9tAllstate 53 N ALLpB 1.28 5.1 27.28 25.10 64 25.00 231 25.63 24.93 -.26 -4.7tAllstat pfD N ALLpD 1.66 6.5 27.98 25.39 6 25.40 35 25.85 25.39 -.02 -3.8tAllstat pfE N ALLpE 1.66 6.5 27.29 25.38 50 25.40 310 25.83 25.38 -.02 -3.2 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 16 25.79 47 26.02 25.53 +.24 -3.0 AllyFincl N ALLY .60f 2.3 11 31.29 23.15 2917 26.45 15868 27.58 26.42 -1.09 -9.3 AlmadM n A AAU 1.24 .56 128 .63 483 .65 .61 +.00 -38.4tAlnylamP Q ALNY 153.99 86.95 1170 87.52 5083 94.95 86.95 -7.05 -31.1tAlphaOmg Q AOSL 10 18.72 11.46 55 11.63 521 12.18 11.44 -.30 -28.9 AlpUSQVal N QVAL 1.35e 4.4 33.51 26.50 9 31.01 24 31.65 30.86 -.71 +1.0 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.45 8 30.72 32 31.24 30.71 -.33 -7.1 AlpMoIntQ N IMOM 33.00 26.61 3 28.52 8 28.77 28.11 +.18 -6.1 AlpMoUSQ N QMOM 34.33 26.29 7 34.00 14 34.23 33.36 +.64 +18.9 AlpArcVl n N VMOT 31.39 26.57 17 28.97 63 29.16 28.83 +.06 AlphaPro A APT 18 4.25 3.15 17 3.55 90 3.70 3.55 -.05 -11.3 Alphabet C Q GOOG 33 1273.89 909.70 1307 1193.47 7545 1202.10 1146.91 +27.38 +14.1 Alphabet A Q GOOGL 36 1291.44 924.51 1756 1207.08 9445 1216.86 1151.50 +34.96 +14.6 Alphatc rs Q ATEC 4.27 2.20 66 3.37 590 3.48 3.20 +.11 +26.7 AlpGDDiv N AGD .78 7.6 11.55 10.18 10.26 -5.0 AlpImmu n Q ALPN 12.87 5.28 7 6.33 56 6.68 6.18 +.15 -43.5 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.65 10 44.18 43.49 -.61 -2.8 AlpsEqSect N EQL 1.83e 2.5 73.82 65.11 15 72.94 31 73.41 72.70 -.71 +4.9 AlpDisrTc n N DTEC 30.48 24.40 10 29.66 69 30.20 29.45 -.14 +17.7 AlpsRtSec n Q SWIN 33.55 27.66 1 33.18 15 33.18 32.19 +.31 +11.5sAlpBzSoMed N BUZ 38.91 29.69 2 38.73 23 38.91 38.30 +.27 +20.9 AlpsRivFlex N RFFC 36.59 30.68 9 35.98 44 36.48 35.93 -.29 +3.6 Alps RivDiv N RFDA 34.12 29.45 8 33.30 40 33.66 33.28 -.38 +5.1 AlpRvrCare N RFCI 26.24 23.73 5 23.87 34 23.89 23.77 +.04 -3.4 AlpRivUncn N RFUN 26.52 24.98 2 25.35 27 25.39 25.25 +.07 -2.7 AlpSprtJG N SGDJ 37.25 22.99 163 23.92 1462 25.16 23.48 -.81 -28.8 AlpMedBrk N SBIO 39.50 29.15 63 39.37 286 39.39 37.79 +1.90 +20.1 AlpSprotG N SGDM .12e .8 22.54 14.69 32 15.60 110 16.20 15.31 -.17 -24.7 AlpWkplEq N EQLT .42e 1.1 40.00 34.10 2 38.25 6 38.63 38.11 -.54 +5.6 AlpEDvDg N EDOG .73e 3.5 27.38 20.53 37 20.99 52 21.29 20.86 -.15 -17.4 AlpAlerEn N ENFR 1.35e 6.1 24.16 19.24 20 22.06 47 22.40 21.86 -.22 -4.4 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.02 294 26.86 489 27.10 26.76 -.07 -6.2 AlpBarr400 N BFOR .25e .6 46.25 38.56 6 44.98 39 45.48 44.89 -.54 +8.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 15 24.61 119 24.65 24.48 +.01 -2.1 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 104 45.86 668 46.62 45.62 -.69 +.1 AlpAlerMLP N AMLP 1.35e 12.6 11.89 9.01 8662 10.68 51379 10.87 10.49 -.15 -1.0 AltaMesa n Q AMR 10.79 4.04 787 4.18 7116 4.51 4.06 -.26 -57.8 Altaba Q AABA 82.45 62.80 5578 68.12 42833 68.97 66.52 +.19 -2.5sAltair A n Q ALTR 43.66 16.55 289 43.45 1404 43.66 40.48 +2.55 +81.6 Alteryx n N AYX 63.18 18.96 1265 57.21 5028 62.70 56.30 -1.77 +126.4 Altice n N ATUS 25.56 14.60 8669 18.14 32254 19.08 17.90 -1.02 -4.9 AltisrcAst A AAMC 93.80 55.00 2 59.85 4 62.75 56.40 +.15 -26.7 Altisrce n Q ASPS 2 37.86 23.18 104 32.23 301 34.65 31.82 -1.93 +15.1 Altria N MO 3.20 5.3 19 74.38 53.91 6649 60.31 35712 62.49 60.27 -2.24 -15.5 AlumChina N ACH 23.54 9.20 34 11.08 149 11.10 10.62 -.06 -38.2 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 534 14.52 3149 14.66 14.47 -.08 +44.2 ATrFn pfA N AFSIpA 1.69 10.1 24.67 13.96 23 16.68 106 17.48 15.50 -.25 -19.0 AmTrF pfB N AFSIpB 1.81 10.4 25.23 12.92 25 17.39 82 18.22 15.82 -.54 -20.4 AmTrF pfC N AFSIpC 1.91 10.2 25.23 14.91 16 18.70 92 18.70 17.10 +.14 -16.9 AmTrF pf F N AFSIpF 23.48 13.93 30 17.05 283 17.50 15.63 +.02 -17.0 AmTrF pfE N AFSIpE 25.71 14.80 12 19.80 115 19.80 17.11 +.61 -13.6 AmTrFn 7.5 N AFST 26.94 23.30 7 24.26 54 25.15 23.99 -.42 -6.3 Market profile NYSE American Nasdaq AMD 165,264,600 30.89 -1.70 NewAgeB n 48,554,100 5.35 +1.26 Intel 46,192,400 47.29 +1.41 GeronCp 45,771,200 1.76 -.55 Amarin 37,775,100 16.27 +2.44 SiriusXM 33,959,400 6.32 -.04 Facebook 33,773,100 164.46 -4.38 Tesla Inc 33,593,000 264.77 -42.75 FTNsBk ef 29,282,800 27.89 -.17 MicronT 28,055,900 45.23 +.24 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2720.26 -1.74IndiaGCap 103,192,600 6.45 +1.85 TransEntx 11,978,100 5.80 -.24 iShIndia bt 7,476,100 32.47 -.34 NthnO&G 4,564,900 4.00 +.03 B2gold g 2,846,600 2.30 +.13 SRC Eng 2,702,000 8.89 +.17 Nevsun g 2,381,800 4.43 22ndCentry 2,136,700 2.81 -.03 CheniereEn 2,081,600 69.49 -.01 GranTrra g 1,906,400 3.82 +.09 IndiaGCap 212,656,700 6.45 +3.55 TransEntx 45,391,200 5.80 -.67 NthnO&G 33,013,100 4.00 +.31 iShIndia bt 31,279,200 32.47 -1.06 NwGold g 26,585,900 .79 -.17 AMD 572,928,000 30.89 -.13 Amarin 383,467,600 16.27 +13.28 HeliosM rs 300,002,500 .01 +.00 SiriusXM 267,316,400 6.32 -.66 GeronCp 160,451,200 1.76 -3.70 FRIDAY MOST ACTIVEName Vol Last Chg 13082.52 -23.20 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 76,498,300 11.29 -.24 BkofAm 73,523,900 29.46 -.48 S&P500ETF 70,035,600 290.72 +.03 SPDR Fncl 66,425,900 27.58 -.29 iShEMkts 64,128,300 42.92 -.29 MarathPt s 39,108,200 79.97 -3.07 iS Eafe 37,330,400 67.99 -.56 VanEGold 36,325,600 18.52 +.18 SnapInc A n 31,764,200 8.48 -.32 BlackBerry 31,185,000 11.38 +1.19 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 539,834,900 11.29 -.88 S&P500ETF 306,644,600 290.72 -1.27 iShEMkts 297,630,300 42.92 -.31 BkofAm 269,759,200 29.46 -1.57 SPDR Fncl 265,148,900 27.58 -1.16 Intelsat 30.00 +33.2 CharahSol n 7.90 +32.6 Hornbeck 5.88 +25.9 QuormHl n 5.86 +25.5 JonesEngy rs 6.00 +25.3 W&T Off 9.64 +24.9 XO Group 34.48 +23.7 CalifRes rs 48.53 +22.6 WEEKS BIGGEST GAINERSName Close Chg Danaos 1.20 -22.6 Ferrellgs 2.21 -22.5 LejuHldgs 1.74 -20.2 Valhi 2.28 -20.0 PPDAI n 5.38 -18.5 GpSuprvi n 7.67 -17.9 Penney 1.66 -17.8 WEEKS BIGGEST LOSERSName Close Chg IndiaGCap 6.45 +122.4 Tengsco 1.16 +30.3 Electrmed 6.50 +20.4 NewConcEn 2.37 +19.7 AmShrd 3.50 +18.6 MexcoEn 5.60 +13.6 PolyMet g 1.02 +12.6 Pedevco rs 2.21 +12.2 WEEKS BIGGEST GAINERSName Close Chg LevelBr n 3.63 -33.6 MastechD s 9.57 -13.9 Ashford 75.87 -13.1 IntellgSys 10.57 -12.0 Daxor 5.00 -11.5 LiqTech 1.66 -11.2 UnvSecInst 1.20 -11.1 Amarin 16.27 +444.1 Acasti g rs 1.29 +119.0 AppGenTc 7.30 +65.9 AldeyraTh 13.80 +51.6 SAExplr rs 10.30 +37.9 LiquidTch n 27.43 +37.6 EyePtPh 3.57 +37.3 OptCable 6.10 +37.1 GeronCp 1.76 -67.8 Astrotch rs 2.77 -50.4 CoolHl rs 11.27 -40.7 TG Thera 5.60 -37.8 DigitalAlly 2.85 -33.7 AcetoCorp 2.26 -25.7 IFresh n 2.23 -24.98046.35 +4.39How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,550 1,244 107 Volume (000s) New Highs New Lows 2,901 53 125 Advanced Declined Unchanged 154 133 22 Volume (000s) New Highs New Lows 309 5 3 Advanced Declined Unchanged 1,537 1,294 233 Volume (000s) New Highs New Lows 3,064 78 73 Advanced Declined Unchanged 1,116 1,781 48 Volume (000s) New Highs New Lows 2,945 137 282 Advanced Declined Unchanged 137 168 14 Volume (000s) New Highs New Lows 319 17 31 Advanced Declined Unchanged 1,262 1,765 84 Volume (000s) New Highs New Lows 3,111 186 177 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 29, 2018

PAGE 55

AmTrFn 55 N AFSS 1.81 7.7 26.00 21.41 32 23.49 91 24.08 22.64 -.19 -6.0 AmTrF pfD N AFSIpD 1.88 9.9 25.08 14.42 15 18.94 89 19.32 17.11 +.15 -14.6 AmalBk n Q AMAL 19.62 16.00 120 19.29 940 19.41 18.56 +.70 +16.9sAmarin Q AMRN 14.70 2.35 37775 16.27 383468 16.34 9.51 +13.28 +305.7 Amazon Q AMZN 2050.50 931.75 3989 2003.00 21774 2026.52 1865.00 +87.99 +71.3 AmbacFin Q AMBC 9 23.34 13.17 249 20.42 1303 21.49 20.24 -.90 +27.8 Ambarella Q AMBA 66.23 34.33 587 38.68 2658 39.18 37.75 +.20 -34.2 AmberRd N AMBR 10.29 6.14 156 9.62 504 9.68 9.03 +.56 +31.1 Ambev N ABEV .05e 1.1 8 7.43 4.28 17860 4.57 130930 4.78 4.41 -.11 -29.3 AmbowEd n A AMBO Amdocs Q DOX 1.00 1.5 18 71.72 61.00 732 65.98 3591 66.79 65.35 -.08 +.8 Amedica rs Q AMDA 6.94 .18 506 .26 6840 .30 .21 +.03 -92.1 Amedisys Q AMED 72 126.30 45.60 348 124.96 1495 125.13 118.37 +6.41 +137.1 AMERCO Q UHAL 1.50e 18 400.99 317.43 54 356.65 286 357.20 342.59 +6.65 -5.6 Ameren N AEE 1.83 2.9 22 66.11 51.89 1736 63.22 8444 64.50 62.06 -1.20 +7.2 Ameresco N AMRC 22 15.35 7.55 243 13.65 570 13.80 13.30 +.25 +58.7 AmeriHld n Q AMRH 13.50 .70 26 1.30 595 1.47 1.22 -.05 -58.1 AFMulti Q ATAX .50 8.8 20 6.50 5.25 102 5.70 504 5.90 5.65 +.08 -5.8 AMovilL N AMX .17e 1.1 23 19.91 14.85 2624 16.06 8889 16.53 15.89 -.44 -6.4 AmMovl A N AMOV 19.87 14.77 9 16.02 36 16.66 15.90 -.35 -5.8 AmCarM Q CRMT 16 89.85 39.58 97 78.20 367 80.25 74.25 +.45 +75.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 5028 41.33 29382 43.30 40.27 -2.27 -20.6 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 234 37.29 754 37.60 36.65 -.30 -2.5 AmAxle N AXL 5 20.27 13.96 1079 17.44 6555 18.49 17.27 -1.10 +2.4 AmCampus N ACC 1.84 4.5 50 46.62 34.52 1171 41.16 3374 42.05 40.65 -.87 +.3 AEagleOut N AEO .55 2.2 17 29.88 12.51 4022 24.83 19053 25.40 23.41 +1.02 +32.1 AEP N AEP 2.48 3.5 17 78.07 62.71 2740 70.88 12669 71.44 68.92 -.52 -3.7 AmElTech Q AETI 2.53 .62 63 .71 341 .81 .70 -.10 -53.0 AEqInvLf N AEL .24f .7 15 38.56 27.06 396 35.36 1851 36.82 34.70 -1.42 +15.1 AmExp N AXP 1.56f 1.5 16 111.77 87.54 3931 106.49 14589 110.84 106.28 -4.41 +7.2 AmFinTr n Q AFIN .04p 18.50 13.15 228 15.26 2252 17.65 14.75 -2.27 +1.7 AFnclGrp N AFG 1.40 1.3 19 121.69 101.02 421 110.97 1391 113.89 109.59 -2.54 +2.2 AFnclGp 54 N AFGE 1.56 6.1 26.92 25.20 4 25.63 30 25.70 25.50 +.01 -2.2 AFnclGp 55 N AFGH 1.50 5.9 27.11 25.00 12 25.54 45 25.54 25.31 +.08 -2.6 AHm4Rent N AMH .20 .9 23.34 18.39 4292 21.89 12516 22.79 21.55 -.86 +.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.60 24.61 18 25.00 66 25.10 24.96 -.05 -8.7tAHm4R pfE N AMHpE 1.59 6.5 27.53 24.37 39 24.40 86 24.84 24.30 -.37 -8.9 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.27 1 23.23 29 23.71 23.15 -.42 -7.7 AHm4R pfF N AMHpF 26.27 22.43 14 23.11 41 23.73 23.01 -.40 -9.6 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4463 53.24 26231 54.97 52.53 -1.43 -10.6 AmLorain A ALN .40 .13 2209 .14 10035 .24 .13 -.01 -20.5 AMidstrm N AMID .41 6.5 15.25 5.30 1248 6.35 1933 6.35 5.75 +.30 -52.4 AmerNtl Q AMNB 1.00 2.6 16 43.00 34.95 6 39.00 38 40.25 39.00 -.90 +1.8 AmNatIns Q ANAT 3.28 2.5 22 134.03 112.89 27 129.29 113 133.49 127.64 -2.71 +.8 AmOutBr Q AOBC 42 16.50 8.32 660 15.53 4751 15.83 14.88 -.22 +21.0 AmPubEd Q APEI 24 46.15 18.80 68 33.05 452 33.40 30.45 +1.90 +31.9 AmRailcar Q ARII 1.60 3.5 6 47.77 34.76 27 46.10 286 47.40 45.89 -.67 +10.7 AmrRlty N ARL 21.57 8.65 1 16.92 8 16.92 15.51 +.51 +31.7 AmRenAs n N ARA 24.07 9.91 58 21.65 634 21.89 19.96 +1.54 +24.4 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 1 15.32 3 15.78 15.32 -.09 +.5sAmShrd A AMS 17 3.35 2.25 143 3.50 260 3.75 3.00 +.55 +34.8 ASoft lf Q AMSWA .44 3.6 36 18.94 10.74 99 12.13 544 12.23 11.71 +.40 +4.3 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 270 61.14 851 61.40 58.26 +1.37 +5.6 AmSupr rs Q AMSC 8.03 3.06 126 6.95 678 7.13 6.26 +.37 +91.5 AmTower N AMT 3.16f 2.2 42 155.28 130.37 1523 145.30 8126 148.08 143.30 -2.40 +1.8tAVangrd N AVD .08 .4 24.00 18.01 529 18.00 738 20.15 17.40 -1.90 -8.4 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 691 87.97 3796 88.84 85.88 -.63 -3.8tAWoodmk Q AMWD 22 148.44 79.35 191 78.45 934 83.75 77.75 -4.55 -39.8stAmercldR N COLD 25.40 24.62 1042 25.02 2676 25.40 24.62 Amerigas N APU 3.80 9.6 32 48.37 39.01 124 39.51 1153 40.39 39.11 -.62 -14.5 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 1317 147.66 4800 149.96 146.25 -2.33 -12.9 AmerisBc Q ABCB .40 .9 17 59.05 44.75 319 45.70 1340 48.40 45.15 -2.60 -5.2 Amerisafe Q AMSF .88 1.4 24 67.82 52.00 54 61.95 299 64.15 60.95 -1.80 +.6 AmrSvFin Q ASRV .08f 1.9 4.55 3.85 6 4.30 70 4.40 4.30 -.05 +3.6 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 28.01 1 28.25 28.00 +.38 -3.4 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1090 92.22 5338 92.51 88.44 +2.09 +.4 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 5 27.25 162 28.16 26.60 -.15 -2.2 Ametek N AME .56f .7 33 81.92 64.81 959 79.12 5110 81.36 78.72 -2.41 +9.2sAmgen Q AMGN 5.28 2.5 18 210.19 163.31 2753 207.29 14238 210.19 204.11 +2.19 +19.2 AmicusTh Q FOLD 17.62 11.57 5846 12.09 15219 12.75 11.78 -.12 -16.0 AmiraNatF N ANFI 6.21 1.57 31 1.69 603 1.84 1.64 -.14 -59.5 AmkorTch Q AMKR 6 11.88 7.30 939 7.39 4936 7.87 7.31 -.39 -26.5tAmpco N AP 18.60 6.30 67 5.90 547 7.00 5.55 -1.10 -52.4 Amphastar Q AMPH 20.45 14.40 169 19.24 716 19.43 18.88 +.06 Amphenol N APH .92 1.0 36 97.56 80.42 1256 94.02 6475 95.12 93.10 -1.34 +7.1 AmpioPhm A AMPE 4.95 .35 753 .51 6994 .59 .49 -.03 -87.5 AmpOnRt ef Q IBUY 54.55 35.84 42 51.94 257 52.48 50.67 +.48 +27.1 AmpSrLn n N YESR 28.57 23.85 24.09 2 24.09 24.08 +.07 -1.3 AmpDivOpt N DIVO 31.01 26.55 30.03 5 30.52 30.00 -.14 +3.6 Ampliph rs A APHB 2.05 .76 55 1.01 459 1.03 .93 +.09 Amrep N AXR 9.88 6.44 0 7.31 12 7.60 7.00 -.73 +4.1 AmtechSys Q ASYS 15.45 4.56 164 5.34 500 5.89 5.31 -.55 -47.0 Amyris rs Q AMRS 9.22 2.82 769 7.94 4959 8.38 7.77 -.01 +111.7 Anadarko N APC 1.00 1.5 78 76.70 46.75 3540 67.41 16869 67.80 65.34 +2.77 +25.7 AnalogDev Q ADI 1.92 2.1 25 103.59 80.95 1650 92.46 16873 95.37 90.55 -2.10 +3.9 Anaptys n Q ANAB 134.00 33.57 404 99.77 5627 110.00 89.93 +6.97 -.9 Anavex rs Q AVXL 5.15 1.85 244 2.73 2323 3.21 2.35 +.24 -15.2 AnchBcWA Q ANCB 20 30.05 24.00 1 28.30 29 28.55 27.55 +.70 +14.1sAndeavor N ANDV 2.36 1.5 23 163.19 89.58 23868 153.50 38239 163.19 150.65 -1.23 +34.2 AndeavLog N ANDX 4.12 8.5 24 55.21 40.66 350 48.56 2479 50.51 48.13 -1.32 +5.1 Andersons Q ANDE .66 1.8 30 41.70 29.60 68 37.65 559 38.60 37.00 -.78 +20.9 Anf DvAlt n N DALT 10.90 9.62 19 10.45 59 10.55 10.39 -.06 +2.9sAngioDyn Q ANGO 24.49 15.16 667 21.74 2239 24.49 20.75 -1.77 +30.7 AnglogldA N AU 12.00 7.08 2515 8.58 14588 8.99 8.56 -.23 -15.8tABInBev N BUD 3.19e 3.6 22 126.50 87.32 2053 87.57 8756 91.01 87.15 -4.47 -21.5 AnikaTh Q ANIK 21 69.81 28.54 75 42.18 388 42.60 41.00 +1.16 -21.8 Anixter N AXE 16 88.85 56.25 86 70.30 591 72.30 69.63 -2.40 -7.5 Annaly N NLY 1.20e 11.7 11 12.58 9.95 13159 10.23 54386 10.33 10.12 -.06 -14.0 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 18 25.42 101 25.55 25.39 -.07 -.3 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 24 25.35 133 25.46 25.31 -.04 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 74 24.19 252 24.32 24.13 -.01 -2.4 Annaly pfF N NLYpF 26.59 24.54 64 25.52 513 25.57 25.42 -.04 -1.2 Ansys Q ANSS 53 190.45 119.20 406 186.68 2060 187.52 180.42 +4.20 +26.5 AntaresP Q ATRS 4.09 1.58 1703 3.36 8931 3.56 3.20 +.10 +68.8 Antero n N AMGP .16e 1.0 22.39 14.85 418 16.92 2429 17.54 16.83 -.43 -14.2 AnteroMid N AM 1.56f 5.4 22 34.18 24.20 625 28.66 2685 30.34 28.25 -1.39 -1.3 AnteroRes N AR 1.00 5.6 37 22.69 16.31 4218 17.71 23454 19.39 17.36 -1.37 -6.8 Anthem N ANTM 3.00 1.1 17 276.00 181.14 1049 274.05 5226 274.69 268.87 +1.53 +21.8tAnworth N ANH .60 13.0 10 6.20 4.54 569 4.63 4089 4.83 4.54 -.04 -14.9 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 1 26.70 21 27.00 25.51 +.24 +1.0 Anwrth pfB N ANHpB 1.56 6.1 30.12 24.60 0 25.58 2 25.58 25.08 +.22 -6.8 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.04 15 25.40 25.01 +.19 -.5sAon plc N AON 1.60 1.0 31 158.77 130.87 945 153.78 5761 158.77 153.63 -2.69 +14.8 Apache N APA 1.00 2.1 30 49.59 33.60 3294 47.67 16739 48.72 46.81 +1.71 +12.9 AptInv N AIV 1.52 3.4 26 45.64 37.97 1268 44.13 4513 44.61 43.26 -.50 +1.0 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 1 25.85 6 26.26 25.85 +.02 -5.7 Apellis n Q APLS 32.00 12.45 303 17.78 1222 20.22 17.01 -2.10 -18.1 ApogeeE Q APOG .63 1.5 14 51.33 37.24 241 41.32 968 42.98 40.50 -1.69 -9.6 ApolloCRE N ARI 1.84 9.8 12 19.57 17.56 931 18.87 4464 19.42 18.75 -.04 +2.3 ApoCRE pfC N ARIpC 25.88 24.80 7 25.29 48 25.79 25.22 +.00 -2.0 ApollEnd rs Q APEN 9.65 3.75 9 7.17 77 7.30 6.11 +.28 +28.0 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 435 34.55 9139 36.34 34.30 -1.52 +3.2 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 13 25.17 101 25.18 24.86 +.03 -4.3 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 50 24.84 239 24.87 24.61 +.13 ApolloInv Q AINV .60 11.0 6.20 5.18 951 5.44 4299 5.54 5.43 -.06 -3.9tApolloI 43 N AIY 1.72 6.9 26.70 24.99 13 25.05 39 25.45 24.98 -.39 -3.9 ApolMed n Q AMEH 30.00 10.00 68 22.07 733 22.48 16.76 +5.46 -8.0 ApollSrFlt N AFT 1.08a 6.8 18.69 15.94 72 15.98 280 16.08 15.97 -.07 -1.5 ApolloTact N AIF 1.20a 7.7 16.39 15.27 90 15.53 394 15.71 15.49 -.06 -1.4 AppFolio n Q APPF 91.49 37.56 224 78.40 911 82.95 78.05 -2.15 +88.9 Appian A n Q APPN 43.61 19.62 267 33.10 1343 34.89 32.80 -1.28 +5.1 AppHReit n N APLE 1.20 6.9 39 20.19 16.72 1417 17.49 4971 17.50 17.22 +.06 -10.4 Apple Inc Q AAPL 2.92 1.3 26 229.67 149.16 22171 225.74 145231 226.44 216.63 +8.08 +33.4 ApplRecy h Q ARCI 1.68 .59 86 .93 476 1.12 .89 -.17 -10.6 ApldDNA Q APDN 3.45 1.10 44 1.49 1906 1.84 1.32 +.07 -6.3sAppGenTc Q AGTC 7.50 3.25 391 7.30 4310 7.50 4.70 +2.90 +102.8 ApldIndlT N AIT 1.20 1.5 21 82.35 59.70 181 78.25 872 81.30 77.90 -2.90 +14.9 ApldMatl Q AMAT .80 2.1 11 62.40 37.39 11729 38.65 52868 39.50 38.07 -.98 -24.4 ApldOptoel Q AAOI 15 66.23 22.54 6173 24.66 12925 33.79 23.80 -8.06 -34.8 Approach Q AREX 10 4.21 1.96 180 2.23 945 2.33 2.13 +.05 -24.7 Apptio n Q APTI 41.36 16.98 630 36.96 2380 38.67 36.01 -.98 +57.1 ApricusB rs Q APRI 3.34 .25 596 .31 2739 .32 .29 +.03 -83.2 Aptargrp N ATR 1.28 1.2 32 112.31 79.97 417 107.74 1880 111.47 107.55 -2.58 +24.9 AptevoTh n Q APVO 6.35 1.92 26 5.08 241 5.21 4.88 +.13 +19.8 Aptinyx n Q APTX 32.25 17.35 80 28.96 422 29.00 25.24 +2.27 +43.4 Aptiv N APTV .22 .3 16 103.23 79.20 1530 83.90 11034 89.50 83.04 -6.37 -1.1 AptoseB g Q APTO 4.55 1.30 87 2.60 519 2.74 2.55 +16.1 AquaAm N WTR .88f 2.4 27 39.55 32.37 506 36.90 2675 37.22 36.17 -.31 -5.9 AquaMetal h Q AQMS 8.17 1.42 267 2.58 1358 2.82 2.56 -.11 +21.1 AquaB Tc n Q AQB 9.99 2.25 53 3.21 110 3.21 2.73 +.26 -8.8 Aquantia n N AQ 18.49 9.60 142 12.79 1030 13.00 12.43 -.26 +12.9 Acquavnt n N WAAS 18.72 10.87 42 18.07 206 18.45 17.19 -.12 +16.4 AquestTh n Q AQST 20.70 14.75 84 17.51 604 18.05 15.96 +1.18 +9.1 AquinoxPh Q AQXP 16.90 1.96 61 2.93 551 3.06 2.88 -75.1 ArQule Q ARQL 7.21 .97 859 5.66 4916 5.71 4.99 +.58 +243.0 Aradigm h Q ARDM 7.35 1.03 20 1.14 106 1.20 1.10 -.03 -83.0 Aramark N ARMK .90f 2.1 21 46.09 36.29 1491 43.02 12007 43.70 42.51 +.05 +.7 AratanaTh Q PETX 7.28 3.67 236 5.84 1334 5.95 5.44 -.12 +11.0 ArborRT N ABR 1.00 8.7 9 12.35 7.88 844 11.48 4498 11.67 11.23 -.14 +32.9 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 2 25.50 11 25.66 25.25 -.26 +.6 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 1 25.60 4 25.70 25.50 +.03 +.2 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 26.21 4 26.34 26.00 +.08 +.1 ArbutusB g Q ABUS 12.60 4.30 229 9.45 1004 10.00 9.28 -.05 +87.1 ArcBest Q ARCB .32 .7 17 51.45 29.40 328 48.55 1533 50.30 46.25 +2.00 +35.8 ArcadB rsn Q RKDA 66.56 3.60 31 4.89 266 5.20 4.79 -.04 -11.1 ArcelorM rs N MT .10p 7 37.50 24.74 2418 30.86 13329 32.73 30.71 -1.19 -4.5 ArchCap s Q ACGL 27 34.20 25.71 1263 29.81 4978 30.19 29.39 -.39 -1.5tArchCap pfF Q ACGLO 1.36 5.8 25.99 23.39 30 23.57 152 23.80 23.39 -.10 -7.0 ArchC pfE Q ACGLP 1.31 5.7 25.25 22.75 38 23.01 199 23.34 23.01 -.29 -8.4 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 337 89.40 1233 95.72 86.90 -1.11 -4.0 ArchDan N ADM 1.34 2.7 21 51.11 38.59 2956 50.27 13125 50.62 49.12 -.05 +25.4 Archrock N AROC .53f 4.3 25 13.75 8.25 670 12.20 3196 12.48 11.60 +.40 +16.2 Arcimoto n Q FUV 5.65 2.26 65 3.70 153 4.27 3.48 -.22 -7.7stArcoPlat n Q ARCE 25.59 23.00 723 22.80 9195 25.59 22.23 -3.0 Arconic N ARNC .24 1.1 31.17 16.47 2340 22.01 15399 22.72 21.44 -.87 -19.2 Arconic pf A ARNCp 3.75 4.4 92.00 83.95 85.50 2 86.75 84.00 -.31 -.4 ArcosDor N ARCO 10.80 6.05 308 6.25 1777 6.65 6.20 -.35 -39.6 ArcturusT rs Q ARCT 15.19 4.78 11 8.84 98 9.86 8.50 -.96 +11.2 ArcusBio n N RCUS 19.67 10.80 188 13.94 593 14.27 13.00 +.43 -19.0 Ardaugh n N ARD .56 3.4 22.33 14.77 31 16.69 217 16.95 16.21 +.01 -20.9 Ardelyx Q ARDX 8.65 3.58 186 4.35 1480 4.50 4.13 +.20 -34.1tArdmoreSh N ASC 9.05 6.40 270 6.50 923 7.25 6.18 -.45 -18.8 ArenaPh rs Q ARNA 50.05 24.33 753 46.02 2977 46.02 42.44 +2.27 +35.5 AresCap Q ARCC 1.56f 9.1 9 17.58 15.03 3020 17.19 9261 17.43 17.18 -.14 +9.4 AresCmcl N ACRE 1.16f 8.3 12 14.77 11.96 90 13.97 516 14.38 13.72 -.01 +8.3tAresDyCr N ARDC 1.40 9.0 16.73 15.51 154 15.53 764 15.78 15.50 -.23 -5.4 AresMgmt N ARES 1.05e 4.5 15 25.95 18.00 1020 23.20 3700 23.75 22.65 -.10 +16.0 AresMg pfA N ARESpA 1.75 6.6 27.29 25.31 14 26.46 62 26.73 26.30 -.03 -.2 Argan N AGX 1.00 2.3 15 69.95 34.90 111 43.00 1342 44.05 42.45 -1.05 -4.4 Argenx n Q ARGX 103.00 21.25 209 75.84 1831 81.18 74.16 -2.12 +20.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 14 25.15 32 25.23 25.14 -.02 -.5 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 76 63.05 366 63.25 61.10 +1.55 +17.6 AridisPh n Q ARDS 13.85 11.25 3 13.06 39 13.38 12.75 +1.05 +.4 AristaNetw N ANET 48 313.37 177.92 476 265.86 3812 276.00 263.37 -3.43 +12.9 ArkInnova N ARKK 49.87 33.24 278 47.34 1085 48.33 46.57 +.18 +27.7 ArkIndInno N ARKQ 37.47 30.78 106 36.02 246 36.88 35.99 -.60 +9.4 ArkGenom N ARKG 34.69 23.41 151 33.43 856 33.76 32.35 +.72 +36.5 ArkWebX.O N ARKW .94p .7 59.98 39.51 130 57.59 500 58.42 56.15 +.55 +25.0 Ark 3dPr n N PRNT 27.21 22.65 3 26.25 20 26.58 25.99 -.26 +7.7 Ark IsrTc n N IZRL 22.32 19.16 1 21.90 9 22.09 21.79 +.04 +7.5 ArkRst Q ARKR 1.00 4.3 86 29.49 20.20 1 23.28 9 23.90 20.90 +.46 -13.9tArlingAst N AI 2.20 23.6 13.35 9.59 689 9.34 2778 10.19 9.33 -.42 -20.7 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 24.52 6 24.59 24.13 +.01 +.3 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 8 24.04 15 24.19 23.95 -.03 -.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.50 22 24.59 23.90 +.30 -1.8 ArmadaHof N AHH .80 5.3 20 16.17 12.73 295 15.11 1354 15.14 14.11 +.42 -2.7 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 1 25.57 4 25.73 25.57 +.02 +.5 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 59 25.02 124 25.20 25.00 -.04 ArmourR rs N ARR 2.72 12.1 6 27.29 21.40 614 22.45 2266 22.94 22.36 -.40 -12.7 ArmsFloor N AFI 52 20.46 12.03 127 18.10 877 19.78 18.03 -1.71 +7.0 ArmstrWld N AWI 16 73.45 49.25 389 69.60 2360 70.90 69.53 -.10 +14.9 Arotech Q ARTX 22 4.35 2.70 71 3.40 367 3.53 3.35 -.15 -4.2 ArrayBio Q ARRY 20.21 9.98 2406 15.20 11985 15.53 14.58 -.10 +18.8 ArrisIntl Q ARRS 30 30.00 22.33 861 25.99 4184 26.60 25.71 -.50 +1.2 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 1 17.37 29 17.45 17.25 -.03 -3.4 ArrowEl N ARW 10 87.26 72.31 537 73.72 2365 77.17 72.82 -3.41 -8.3 ArrowFn Q AROW 1.04b 2.8 15 38.98 29.91 11 37.00 58 38.20 36.45 -1.30 +12.3 ArrCountR n Q DWCR 33.04 27.55 6 28.69 6 28.79 28.69 -.15 -5.0 ArwQVMEq N QVM 30.15 26.13 0 28.83 0 28.83 28.83 -.56 +4.0sArwDWATc Q DWAT .09e .7 12.59 11.21 12.57 7 12.59 12.43 +.01 +8.0 ArrowPhm Q ARWR 22.39 3.01 1218 19.17 5359 19.54 17.43 +1.40 +420.9tArsanis n Q ASNS 2 28.69 1.56 166 1.62 1245 1.90 1.56 -.07 -87.3 ArtesRes Q ARTNA .97f 2.6 25 43.22 32.00 6 36.78 51 36.79 35.61 +.28 -4.6 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.55 250 32.40 1225 33.45 32.15 -.95 -18.0 ArtsWay Q ARTW .05 2.0 5.45 2.20 1 2.50 22 2.70 2.50 -.20 -16.2stArvinas n Q ARVN 21.25 16.00 316 16.87 3740 21.25 15.94 +5.1 AskanoG g A AKG 1.38 .43 231 .81 1665 .86 .77 -.01 +14.3 AsburyA N ABG 9 77.75 54.51 136 68.75 957 72.80 68.65 -3.50 +7.4 AscenaRtl Q ASNA 5.29 1.69 3142 4.57 33557 5.08 3.90 +.35 +94.5 Ascendis n Q ASND 76.99 31.56 180 70.86 437 71.46 65.14 +4.36 +76.9 AscentCap Q ASCMA 14.15 .76 133 1.77 1967 2.50 1.60 -.35 -84.6 AshfordHT N AHT .48 7.5 8.66 5.42 650 6.39 3234 6.56 6.18 +.06 -5.1sAshfrd pfD N AHTpD 2.11 8.2 26.32 25.06 1 25.88 32 26.32 25.60 +.21 +2.8 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 15 23.92 46 24.33 23.85 +.24 -5.8 AshfrH pfG N AHTpG 1.84 7.6 25.39 22.23 14 24.15 52 24.41 23.87 +.51 -3.9 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.48 44 24.61 24.22 +.42 -3.7 AshfrdH pfI N AHTpI 1.88 7.8 25.16 22.62 21 24.25 460 24.44 23.91 +.42 -3.4 Ashford A AINC 20 109.82 53.00 31 75.87 343 91.14 71.55 -11.48 -18.4 Ashland N ASH 1.00f 1.2 47 86.63 64.13 433 83.86 2086 86.29 83.45 -1.81 +17.8 AsiaPc N APB .61e 2.1 15.71 12.78 1 13.49 34 13.58 13.32 -.01 -6.4 AsiaPWire Q APWC .08e 3.0 3.05 2.26 3 2.70 7 2.73 2.55 +.10 -1.8tAspenAero N ASPN 5.58 4.00 34 4.57 1037 4.65 4.00 +.12 -6.4 AspenGp n Q ASPU 9.61 5.85 49 6.80 365 7.25 6.64 -.37 -23.8 AspenIns N AHL .96 2.3 46.10 34.80 669 41.80 3379 41.90 41.42 +.30 +3.0 Aspen pfC N AHLpC 1.49 5.9 28.14 25.21 21 25.36 86 25.53 25.36 -.09 -7.0tAspIns pfD N AHLpD 1.41 6.0 26.60 23.60 19 23.63 79 23.99 23.60 -.37 -8.3 AspenTech Q AZPN 31 118.86 61.71 337 113.91 1666 114.88 109.53 +3.02 +72.1 AssembBio Q ASMB 67.36 27.00 162 37.14 888 38.42 35.03 +1.04 -17.9 AssertThr Q ASRT 9.48 4.31 501 5.88 2244 6.24 5.79 -.26 -27.0 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 25.56 11 25.58 25.46 +.03 -6.0 AsscBc pf D N ASBpD 26.16 23.64 4 23.94 21 23.99 23.72 -.06 -7.8 AsscdBanc N ASB .60 2.3 16 29.03 23.00 978 26.00 6602 27.05 25.93 -.90 +2.4sAssocCap n N AC .20 .5 42.50 33.10 32 42.55 87 43.45 38.25 +2.20 +24.8 Assurant N AIZ 2.24 2.1 53 111.43 84.34 823 107.95 4706 108.44 102.99 +2.74 +7.1sAssuredG N AGO .64 1.5 8 43.07 32.97 613 42.23 2602 43.07 41.77 -.05 +24.7 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 9 25.78 21 25.83 25.66 -.01 -.9 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 11 25.21 62 25.39 25.21 -.04 -3.6 AsdGMu03 N AGOpF 1.40 5.7 25.81 24.13 6 24.67 27 25.24 24.67 -.09 -1.6 AstaFd lf Q ASFI 5.30e 5.30 2.80 2 3.95 20 4.10 3.85 -.03 +14.7 Astec Q ASTE .44f .9 17 64.80 44.92 121 50.41 841 52.65 49.80 -2.09 -13.8 AsteriasBio A AST 3.74 1.20 122 1.30 556 1.40 1.30 -.05 -42.2 AstraZen s N AZN 1.37e 3.5 10 39.76 31.99 3611 39.57 23286 39.74 37.70 +1.89 +14.0 AstroNova Q ALOT .28 1.3 44 23.95 11.00 4 21.60 52 22.80 21.25 -.05 +56.0 Astronics Q ATRO 47 49.45 28.12 160 43.50 608 44.21 42.32 +.05 +4.9 Astrotch rs Q ASTC 8.15 1.64 64 2.77 1656 4.47 2.69 -2.82 -17.3 AsureSftw h Q ASUR 19.78 10.08 130 12.42 1314 12.96 12.22 -.36 -12.0 AtHomGr n N HOME 43 40.97 20.07 1086 31.53 7041 33.02 30.24 -1.51 +3.8 AtaraBioth Q ATRA 54.45 12.65 1288 41.35 5551 43.95 39.10 +1.50 +128.5 Atento SA N ATTO .34p 13 12.90 5.45 501 7.50 1361 8.25 7.35 -.70 -26.1 athenahlth Q ATHN 86 163.94 111.61 454 133.60 4225 147.86 130.58 -3.00 +.4 Athene n N ATH 55.22 43.09 1152 51.66 6108 53.46 50.35 -1.71 -.1 Athenex n Q ATNX 20.90 13.28 137 15.54 895 17.08 15.40 -1.38 -2.3 Athersys Q ATHX 3.09 1.29 1118 2.10 5839 2.23 1.86 +.16 +16.0 AtkoreInt n N ATRK 28.67 17.61 499 26.53 2879 27.01 25.56 +.01 +23.7 AtlanAmer Q AAME .02 .8 4.00 2.20 5 2.50 23 2.65 2.30 -.10 -26.5 AtlCapBc n Q ACBI 23 21.60 15.20 60 16.75 286 17.50 16.55 -.75 -4.8 AtlPwr g N AT .12 2.60 1.80 220 2.20 1773 2.20 2.10 +.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 615 20.58 1300 20.93 20.30 +.12 -3.0 Atlanticus Q ATLC 3.83 1.52 11 2.96 32 3.09 2.83 -.02 +23.3 AtlasAir Q AAWW 7 75.29 50.65 181 63.75 1216 64.60 61.00 +.40 +8.7 AtlasFin Q AFH 21.50 8.05 23 10.05 109 10.50 10.05 -.35 -51.1 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 2 25.64 6 25.64 25.23 +.38 -1.6sAtlassian n Q TEAM 96.45 33.61 1866 96.14 6566 97.06 88.57 +5.45 +111.2 ATMOS N ATO 1.94 2.1 17 95.22 76.46 497 93.91 2724 94.23 92.58 -.10 +9.3 Atomera n Q ATOM 8.00 2.45 31 5.98 813 6.45 5.01 +.93 +38.1 AtriCure Q ATRC 36.14 14.88 108 35.03 617 35.71 34.34 -.22 +92.1sAtrion Q ATRI 5.40f .8 55 705.00 516.85 5 694.80 56 705.00 655.00 +36.90 +10.2 AttisInd hn Q ATIS 3.63 .23 150 .28 1307 .35 .26 +.01 -73.5 Attunity Q ATTU 22.11 6.27 116 18.89 793 19.39 18.21 +.19 +170.6 aTyrPhm h Q LIFE 6.50 .60 288 .81 1603 .88 .78 +.03 -76.8 AubNB Q AUBN .96 2.5 17 53.96 33.22 3 38.32 40 40.50 38.00 -1.68 -1.5 Audentes n Q BOLD 46.18 24.32 285 39.59 1201 40.00 36.55 +1.94 +26.7 AudioEye n Q AEYE 10.24 7.00 7 9.00 25 9.40 8.48 +.37 +23.3 AudCodes Q AUDC .20p 26 11.48 6.15 44 10.06 413 10.19 9.90 -.04 +36.7 AuriniaPh Q AUPH 7.60 4.41 1285 6.64 6866 6.68 5.53 +1.08 +46.6 AuroraMob n Q JG 11.72 5.00 77 6.86 606 7.89 6.42 -1.38 -22.0 AurynRs n A AUG 2.42 .97 67 1.07 268 1.12 1.02 +.01 -34.8tAutoNatn N AN 11 62.02 41.92 752 41.55 4763 44.40 41.45 -2.84 -19.1tAutoWeb Q AUTO 8 9.91 2.65 59 2.96 398 3.39 2.65 -.37 -67.1 Autodesk Q ADSK 159.94 101.55 976 156.11 6317 157.11 149.33 +3.71 +48.9 Autohome N ATHM 7 119.50 52.93 1384 77.41 3308 83.73 76.95 -5.35 +19.7 Autoliv N ALV 2.32 2.7 14 115.42 83.94 293 86.68 2736 92.89 86.44 -6.68 -5.3 Autolus n Q AUTL 33.50 19.17 33 30.67 308 31.88 26.13 +1.03 +22.7sAutoData Q ADP 2.76f 1.8 40 151.01 107.42 1682 150.66 9898 151.32 146.50 -.02 +28.6 AutoZone N AZO 17 797.89 560.82 263 775.70 1463 788.30 760.84 +5.83 +9.0tAvadelPh Q AVDL 11.93 3.98 154 4.39 643 4.52 3.98 +.01 -46.5 Avalara n N AVLR 59.40 32.10 1240 34.93 3406 41.50 33.63 -5.55 -20.8 AvalonHld A AWX 20.20 1.89 330 3.72 1262 4.24 3.62 -.01 +86.0 AvalonBay N AVB 5.88 3.2 24 188.91 152.65 874 181.15 3235 185.21 176.91 -2.57 +1.5 Avangrid n N AGR 1.76f 3.7 38 54.55 45.17 531 47.93 1887 49.05 46.96 -1.19 -5.2 AvanosMd N AVNS 31 66.22 41.51 63.75 +38.0 AvayaHl n N AVYA 19 23.76 19.08 861 22.14 2968 22.14 21.19 +.58 +10.7 AveThera n Q ATXI 5.90 2.38 17 2.82 50 3.53 2.67 -.60 -22.1 AVEO Ph h Q AVEO 4.15 1.86 3019 3.31 20477 3.59 2.80 +.45 +18.6 AveryD N AVY 2.26 2.1 36 123.67 98.02 476 108.35 3104 112.78 107.56 -4.41 -5.7 Avianca N AVH .18e 3.2 9.76 5.12 60 5.62 510 5.99 5.58 -.16 -30.0 AviatNet rs Q AVNW 19.07 12.90 26 16.15 109 17.24 16.12 -.92 +6.5 AvidBios rs Q CDMO 8.44 2.24 509 6.86 2004 7.25 6.69 -.02 +76.8 AvidTech Q AVID 7.65 3.99 178 5.93 1058 6.05 5.62 +.17 +10.0 Avingr nrs Q AVGR 25.20 .95 89 1.32 525 1.48 1.32 -.08 -81.9 AvinoSG g A ASM 1.63 .56 189 .62 2550 .65 .60 +.00 -53.4 AvisBudg Q CAR 11 50.88 29.94 1109 32.14 7727 33.87 31.62 -1.78 -26.8 Avista N AVA 1.49 2.9 28 52.91 47.50 884 50.56 2200 50.74 50.25 +.10 -1.8 AvistaHl n Q AHPA 10.40 9.28 13 10.13 64 10.20 10.05 +.01 +2.1 Avnet Q AVT .80f 1.8 12 49.41 36.46 1433 44.77 5225 47.21 44.43 -2.34 +13.0 Avon N AVP 22 2.99 1.38 5241 2.20 35713 2.54 2.09 -.24 +2.3sAvroBio n Q AVRO 53.70 26.51 89 51.87 1138 53.70 47.40 +2.62 +66.3 Aware Q AWRE 32 4.87 3.00 3 3.60 18 3.80 3.60 -.10 -20.0 Axalta N AXTA 73 38.20 28.04 2848 29.16 13559 30.68 28.86 -1.54 -9.9 Axcelis rs Q ACLS 5 37.05 18.35 193 19.65 1028 20.35 19.35 -.70 -31.5 AXIS Cap N AXS 1.56 2.7 60.69 47.43 445 57.71 1929 58.24 56.81 -.51 +14.8 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 18 23.95 76 24.21 23.80 -.17 -5.1 AxisCap pfE N AXSpE 25.85 23.39 61 24.05 172 24.36 24.04 -.19 -4.4 AxoGen Q AXGN 56.85 18.10 952 36.85 2857 38.35 34.45 +1.00 +30.2 AxonEntpr Q AAXN 76.45 20.57 373 68.43 2491 69.35 63.20 +3.64 +158.2 AxosFinl Q BOFI 15 45.18 24.20 698 34.39 2420 35.97 33.78 -1.43 +15.0 AxosF pf Q BOFIL 1.56 6.1 28.33 25.19 4 25.74 17 26.11 25.71 -.24 -.3 Axovant n Q AXON 26.27 1.02 532 2.42 3392 2.48 2.14 +.14 -54.1 AxsomeT n Q AXSM 6.45 2.05 295 3.45 855 3.54 3.15 +.20 -38.4tAytuBioS rs Q AYTU 136.40 2.40 2801 2.76 3510 4.00 2.40 -.04 -93.8 Azul n N AZUL 35.05 15.53 458 17.79 3269 18.60 16.78 -.71 -25.3 AzurRx n Q AZRX 5.25 2.20 80 2.57 3136 3.75 2.45 -.08 -29.3 AzurePwr n N AZRE 18.10 12.53 12 16.18 69 16.18 15.00 +.38 +13.9B -:B Comm Q BCOM 3.58e 20.49 6.27 1 9.50 4 11.20 9.50 -.86 -48.4 B&G Foods N BGS 1.90 6.9 8 39.75 22.00 943 27.45 4193 30.35 27.30 -2.37 -21.9 BRileyFn Q RILY .49e 2.2 23 23.70 15.75 46 22.65 216 22.95 22.30 +.20 +25.1 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.02 8 25.62 29 25.66 25.49 +.13 -1.5 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 11 25.50 30 25.51 25.39 +.09 -1.4 BRileyF27 n Q RILYG 25.90 24.49 30 25.17 74 25.29 24.95 +.10 -.8 BRiley23 Q RILYH 1.84 7.1 26.50 25.07 2 26.02 37 26.05 25.87 +.10 +3.7 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.85 49 25.05 117 25.08 24.99 +.02 +.7 B2gold g A BTG 29 3.30 2.10 2847 2.30 18263 2.32 2.15 +.07 -25.8 BB&T Cp N BBT 1.62f 3.3 14 56.31 44.62 3078 48.54 14608 51.42 48.41 -2.90 -2.4 BB&T pfD N BBTpD 26.35 24.87 46 25.22 228 25.54 25.19 -.32 -.9 BB&T pfE N BBTpE 1.41 5.7 26.20 24.49 71 24.91 477 25.00 24.89 -.05 -1.4 BB&T pfF N BBTpF 1.30 5.3 25.67 23.50 19 24.37 95 24.76 24.37 -.37 -2.6 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 16 24.50 116 24.76 24.50 -.17 -2.6 BB&T pfH N BBTpH 1.41 5.6 27.33 24.95 39 25.06 272 25.20 25.04 -7.2 BBVABFrn N BFR .25e 2.1 27.45 7.11 1474 11.67 5945 13.38 10.25 -.46 -53.7 BBX Cap n N BBX .04f .5 9 10.17 6.32 339 7.42 1265 7.55 7.14 +.11 -6.9 BCB Bc Q BCBP .56 4.0 15 16.10 12.95 16 13.85 74 14.10 13.75 -.20 -4.5 BCE g N BCE 3.02 49.06 39.76 616 40.52 4175 40.79 39.93 -.07 -15.6 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.20 2 27.90 27.45 -.07 -1.2 BG Staffing A BGSF 1.20 4.4 32 29.59 14.65 64 27.20 865 28.51 25.40 +1.49 +70.6 BGC Ptrs Q BGCP .72 6.1 16.97 10.39 2433 11.82 10627 12.02 11.42 +.17 -21.8 BHP BillLt N BHP 1.66e 3.3 52.62 39.92 2546 49.84 10958 50.26 49.04 +.62 +8.4 BHPBil plc N BBL 1.66e 3.8 47.92 34.96 2479 43.98 7462 44.98 43.56 -.06 +9.1 BIO-key n Q BKYI 3.64 1.20 4 1.39 383 1.85 1.26 -.07 -21.5 BJsRest Q BJRI .44 .6 29 76.50 29.40 259 72.20 1429 72.45 68.25 +2.70 +98.4 BMC Stock Q BMCH 20 25.70 17.10 603 18.65 2388 21.00 18.50 -2.20 -26.3 BOK Q BOKF 2.00f 2.1 16 107.00 80.11 876 97.28 1687 104.82 96.67 -7.46 +5.4 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 7 24.91 32 24.95 24.71 +.21 -2.7 BOS Ltd Q BOSC 2.97 1.64 7 2.44 55 2.47 2.40 +.01 +11.6 BP MidPt n N BPMP 23.00 16.83 440 18.80 1346 18.99 17.72 +.10 -8.6 BP PLC N BP 2.38 5.2 25 47.83 36.15 5118 46.10 50955 47.16 45.02 +1.43 +9.7sBP Pru N BPT 3.60e 10.4 6 34.60 18.65 133 34.45 930 34.60 33.05 +1.35 +71.4 BRF SA N BRFS 15.50 4.65 1596 5.48 17315 5.70 5.05 +.01 -51.3 BRT N BRT .80f 6.6 9 14.20 9.58 30 12.04 170 12.08 11.50 +.26 +2.1 BSB Bcp Q BLMT 18 36.50 27.75 55 32.60 90 32.95 32.55 -.40 +11.5 BT Grp s N BT .99e 6.7 19.60 13.53 421 14.77 2320 15.33 14.75 -.33 -18.9 BWX Tech N BWXT .64 1.0 31 72.18 55.55 395 62.54 1840 62.76 61.24 -.15 +3.4tB&W Ent n N BW 7.66 .83 788 1.03 5222 1.10 .83 +.02 -81.9 BabShDHi N BGH 1.84 9.5 20.83 18.35 76 19.38 333 19.59 19.35 -.14 BadgerMtr s N BMI .60f 1.1 53 56.40 41.00 116 52.95 474 54.10 52.55 -1.30 +10.8 Baidu Q BIDU 9 284.22 207.74 1817 228.68 10062 232.59 224.05 -.17 -2.4 BakHuGE n N BHGE .72f 2.1 38.10 25.53 3298 33.83 18755 34.49 32.52 +.93 +6.9 Balchem Q BCPC .42f .4 49 117.79 70.23 174 112.09 592 116.94 111.61 -3.97 +39.1 BallCorp s N BLL .40 .9 23 45.21 34.71 2178 43.99 12527 44.96 43.84 -.58 +16.2 Ballanty A BTN 6.55 3.40 3 4.00 11 4.15 3.75 -.20 -14.0 BallardPw Q BLDP 5.94 2.57 1559 4.30 7712 4.44 3.89 -.06 -2.5 BanColum N CIB 1.27e 3.0 51.38 36.38 300 41.72 1135 42.39 40.78 +.01 +5.2 BancCalif N BANC .52 2.8 14 23.40 18.00 276 18.90 1416 19.55 18.65 -.60 -8.5 BcCalif pfE N BANCpE 28.59 24.70 4 25.90 22 26.10 25.77 +.01 -2.0 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 13 25.85 48 26.08 25.85 -.17 -2.6 BncFstOK s Q BANF 1.20f 2.0 20 65.70 50.80 24 59.95 216 63.30 59.50 -2.35 +17.2 BcBilVArg N BBVA .27e 4.3 9.54 5.96 2483 6.30 12928 6.64 6.29 -.31 -25.9 BcoBrades s N BBDO .02r .4 11.90 5.49 2 6.31 29 6.58 5.95 +.26 -25.1 BcoBrad s N BBD .06a .8 11.98 6.50 19370 7.08 87850 7.37 6.76 -.15 -24.0 BcoLatin N BLX 1.54 7.4 11 30.50 19.28 158 20.92 556 21.73 20.85 -.83 -22.2 BcoMacro N BMA 5 136.10 32.00 824 41.37 3154 49.42 39.52 -7.13 -64.3 BcoSantSA N SAN .21e 4.3 7.57 4.82 6339 5.00 31911 5.34 5.00 -.37 -23.5 BcoSBrasil N BSBR .29e 3.3 5 12.11 7.20 940 8.81 5118 9.14 8.45 -.22 -8.9 BcSanChile N BSAC .85e 2.7 35.09 26.41 146 31.98 993 32.96 31.92 -1.06 +2.3 BcoChile N BCH 2.12e 2.3 104.17 77.86 27 91.05 124 92.25 89.15 -1.52 -3.6 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 16.40 1 16.40 16.20 +.41 +11.2 BncpBnk lf Q TBBK 12.00 8.04 213 9.59 779 10.01 9.46 -.17 -2.9 BcpSouth N BXS .68f 2.1 35.55 30.25 565 32.70 2532 34.10 32.63 -1.40 +4.0 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 1 17.10 9 17.60 16.95 -.65 -1.6 BancrftFd A BCV 1.16e 5.1 24.19 19.66 6 22.90 70 22.95 22.60 +.15 +5.2 Bandwith n Q BAND 44 55.51 18.05 57 53.57 435 54.22 51.40 +1.16 +131.7tBankOZK Q OZK .80f 2.1 12 53.70 38.11 1400 37.96 5519 40.50 37.76 -2.23 -21.7 BkofAm N BAC .60f 2.0 15 33.05 24.58 73524 29.46 269759 31.20 29.42 -1.57 -.2 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 12 24.50 72 24.83 24.40 -.00 +4.8 BkAm pfE N BACpE 1.02 4.9 24.78 23.03 16 24.28 121 24.29 24.05 +.10 +1.9 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 572 1294.25 2385 1304.83 1288.01 +19.88 -1.9 BkAm pfW N BACpW 1.66 6.4 27.53 25.75 49 26.00 263 26.07 25.89 +.05 -4.2 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 170 26.05 433 26.39 25.92 +.17 -3.6 BkAm pfA N BACpA 27.51 25.25 62 25.86 282 26.22 25.85 +.12 -4.9 BkAm pfC N BACpC 27.83 25.41 58 25.90 232 26.27 25.90 +.10 -5.6 BkAML pfL N BMLpL 1.02 4.2 24.98 22.14 25 24.45 234 24.48 23.70 +.68 +4.0 BkAML pfH N BMLpH .77 3.5 22.80 20.09 5 22.12 31 22.27 21.92 +.05 +2.4 BkAML pfG N BMLpG .77 3.5 22.83 20.31 0 22.31 15 22.32 22.15 +.18 +3.1 Bk of But n N NTB 1.28 2.5 16 53.63 34.86 123 51.86 850 52.96 50.62 +.37 +42.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 56

tBkCmcCA Q BOCH .16 1.3 15 13.21 8.40 14 12.20 148 12.60 8.40 -.45 +6.1 BkHawaii N BOH 2.40 3.0 17 89.09 77.71 147 78.91 953 81.35 78.30 -2.59 -7.9 BankMarin Q BMRC 1.28f 1.5 22 90.85 63.50 15 83.90 80 88.45 82.45 -2.05 +23.4 BkMont g N BMO 3.84e 84.71 73.79 474 82.53 2116 84.23 82.31 -1.28 +3.1 BkMont36 n Q BMLP 3.43e 6.9 53.32 43.00 49.59 0 49.59 49.59 -.86 +3.9 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 5311 50.99 23458 53.36 50.90 -2.40 -5.3 BkNYM pfC N BKpC 1.30 5.3 26.39 23.75 32 24.71 173 24.93 24.67 -.08 -1.7 BkNova g N BNS 3.28f 9 66.78 55.85 818 59.63 3350 60.50 59.42 -.74 -7.6tBkPrince n Q BPRN 35.45 30.34 6 30.54 61 32.84 30.03 -2.60 -11.1 BankSC Q BKSC .60a 3.0 19 22.50 15.96 2 20.30 7 20.80 20.00 -.40 +15.6 BkofJames Q BOTJ .24 1.5 16 18.00 14.10 2 15.81 13 16.42 15.73 -.66 +5.9tBank7 n Q BSVN 20.74 18.63 27 19.25 232 19.48 18.34 +.15 +.8 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 19 15.94 119 16.13 15.82 -.14 +3.9 BankUtd N BKU .84 2.4 12 44.97 32.34 644 35.40 3067 37.18 35.25 -1.79 -13.1 BankwellF Q BWFG .48 1.5 15 37.95 30.11 12 31.36 59 31.86 31.35 -.04 -8.7 Banner Cp Q BANR 1.44f 2.3 19 67.11 52.20 178 62.17 639 65.00 62.11 -2.97 +12.8 Baozun n Q BZUN 67.41 26.77 1281 48.58 5237 48.83 46.16 -.01 +53.9 BarHarbr s A BHB .80f 2.8 19 32.48 26.10 23 28.72 83 29.98 28.08 -.94 +6.3sBr iPthCrd N OILB 75.11 49.71 5 75.70 31 76.33 73.98 +2.55 +28.0 BarcSPVeq N VQT 181.89 149.35 0 173.00 0 173.00 173.00 +9.3 BarSelMLP N ATMP 1.17e 5.6 22.97 17.78 34 20.84 361 21.11 20.56 -.33 +.4 BiP Cmdty N DJP 25.80 22.07 660 23.76 1286 23.88 23.34 +.25 -2.7 BarcGsci36 N GSP 17.81 13.58 25 17.67 42 17.70 17.25 +.56 +13.7 BrcEnEu n N FLEU 180.26 130.97 138.05 0 -13.3 BiP Cocoa N NIB 35.77 21.73 62 23.75 157 26.16 23.59 -1.15 +4.0 BarcBk prD N BCSpD 2.03 7.8 27.05 25.76 63 26.03 530 26.24 26.01 -.02 -2.4 BiPTrLBear Q DLBS 22.73 14.71 17 21.74 38 21.95 20.41 +.10 +33.0 BiP10yTBear Q DTYS 24.96 15.90 28 24.05 146 24.55 23.56 -.10 +31.8 BiPTrSteep Q STPP 35.49 29.06 30.31 -1.4 BiP2yrTBear Q DTUS 41.81 31.31 41.09 1 41.55 41.09 +.14 +17.3 BarcCAPE N CAPE 133.20 108.72 8 132.67 20 132.87 131.78 -.11 +13.9 BiPSPMLP N IMLP 1.22e 6.6 19.89 15.44 0 18.41 15 18.47 18.23 -.23 +2.4tBarclay N BCS .15e 1.7 12.55 9.06 5995 8.95 41812 9.50 8.94 -.47 -17.9 iPthNtGs n N GAZB 47.02 36.56 40.99 0 41.18 40.99 +2.24 +.3 BiP SPVix N XVZ 24.00 17.32 19.07 0 19.07 19.07 +.20 -16.9 BrVxMdT rs N VXZ 23.35 16.42 26 17.13 201 17.39 16.91 +.01 -2.1 B iPVxST rs N VXX 56.50 25.59 22439 26.67 119107 27.44 26.24 -.03 -4.5 BarcWomLd N WIL 70.29 63.75 68.81 0 68.81 68.65 +.15 +2.5 BarIvrsUST Q TAPR 30.68 21.14 1 28.76 11 29.86 28.20 -.42 +30.9 Barings N BBDC 1.20 12.0 12.19 7.57 932 10.01 2287 10.21 9.91 -.12 +24.2 BaringsCp s N MCI 1.20 7.8 16.36 14.70 11 15.32 92 15.49 15.16 -.17 +.4 BaringsPt N MPV 1.08 7.2 15.65 13.94 9 14.90 65 14.95 14.75 +.15 +5.7 BarHilc rt Q BHACR .45 .10 .19 0 .21 .19 -.02 +18.8 BarHilc un Q BHACU 28.81 8.52 10.50 1 10.50 10.50 -.02 +1.0 B&N Ed n N BNED .60 10.4 21 9.10 4.93 234 5.76 1141 5.88 5.37 +.06 -30.1 BarnesNob N BKS .60 10.3 8.00 4.10 1704 5.80 9317 5.95 5.33 +.05 -13.4 Barnes N B .64 .9 66 72.87 52.42 149 71.03 1063 72.70 70.53 -.63 +12.3 Barnwell A BRN 2.95 1.63 23 1.78 639 2.06 1.78 -.17 -14.4 BarrettB lf Q BBSI 1.00 1.5 28 98.76 52.99 68 66.78 215 68.10 62.77 +3.11 +3.6 BarrickG N ABX .12 1.1 62 16.83 9.53 18220 11.08 146541 11.64 10.72 +.61 -23.4 BasicEn n N BAS 26.75 7.43 389 9.99 2419 10.86 9.31 +.74 -57.4tBassettF Q BSET .50f 2.4 33 41.30 19.90 55 21.25 246 21.55 19.90 +.90 -43.5 BauschHl N BHC 7 27.79 10.94 6060 25.67 21321 25.88 24.33 +.75 +23.5 Baxter s N BAX .76 1.0 36 78.38 60.78 3299 77.09 13302 77.96 76.55 -.28 +19.3 BayCom n Q BCML 59 26.94 22.50 28 26.68 218 26.75 24.90 +1.45 +15.5 BaytexE g N BTE 5 4.85 2.30 2377 2.91 13115 3.11 2.74 +.23 -3.0 BeacnRfg Q BECN 20 66.48 35.04 904 36.19 3877 39.36 36.03 -3.17 -43.2 BeasleyB Q BBGI .20 2.9 2 14.40 6.00 35 6.90 172 7.00 6.60 +.40 -48.5tBeazerHm N BZH 12 23.24 10.51 521 10.50 4203 11.22 10.46 -.70 -45.3sBectDck N BDX 3.00 1.1 264.47 192.04 954 261.00 3737 264.47 258.76 -.52 +21.9 BectDk pfA N BDXA 67.71 54.31 164 65.36 546 66.65 65.17 -.41 +12.9tBedBath Q BBBY .64 4.3 6 24.74 14.16 13786 15.00 82238 19.31 14.16 -4.13 -31.8 BeiGene n Q BGNE 220.10 77.54 181 172.22 1082 179.57 162.40 +8.25 +76.2 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 21.55 35 21.98 21.50 +.55 -1.2 BelFuseB Q BELFB .28 1.1 26 33.45 17.10 22 26.50 109 27.45 23.25 +1.65 +5.3 Belden N BDC .20 .3 13 87.15 53.65 297 71.41 1060 72.64 69.15 -1.22 -7.5 Belden pfB N BDCpB 114.45 74.97 62 94.60 315 96.44 91.57 -1.04 -8.2 Belltrx g rs N BXE 1 3.07 .84 149 1.06 248 1.06 .92 +.12 -38.4 Belleroph n Q BLPH 3.30 .47 137 1.08 1606 1.18 1.03 -.10 -58.1 BellicumP Q BLCM 12.22 5.02 228 6.16 1818 6.64 6.03 +.04 -26.8sBelmond N BEL 18.60 10.30 1214 18.25 5700 18.60 16.78 +1.25 +49.0 Bemis N BMS 1.24 2.6 20 53.00 40.86 646 48.60 2656 49.02 48.19 +.22 +1.7tBenchElec N BHE .60 2.6 34 35.80 23.65 1004 23.40 3270 25.65 23.25 -1.60 -19.6 BenefBncp Q BNCL .24a 1.4 18.60 14.75 994 16.90 2426 17.40 16.80 -.40 +2.7 Benefitfoc Q BNFT 44.70 21.75 263 40.45 798 41.85 39.80 +.05 +49.8 BenitecB n Q BNTC 4.90 1.85 3 2.37 29 2.55 2.34 +.00 -19.9 Berkley N WRB 1.52e 1.9 15 80.68 65.19 700 79.93 4308 80.01 78.05 +1.12 +11.6 Berkley pfB N WRBpB 1.41 5.8 25.94 23.67 10 24.23 47 24.75 24.12 -.37 -3.9 Berkly pfC N WRBpC 27.00 24.45 5 25.15 43 25.53 25.15 -.28 -3.9 Berkly pfD N WRBpD 1.44 5.9 26.50 24.10 18 24.35 87 24.75 24.30 -.23 -6.1 BerkHa A N BRK/A 26 334560.00 270250.03 0 320000.06 1 330990.41 320000.09 -11335.94 +7.5 BerkH B N BRK/B 29 223.00 180.44 4367 214.11 19882 220.68 213.86 -6.41 +8.0 BerkHBcp N BHLB .88 2.2 18 44.25 35.10 180 40.70 953 42.15 40.30 -1.55 +11.2sBerryPet n Q BRY 17.16 11.71 284 17.62 2970 17.64 16.10 +1.62 +33.0 BerryPlas N BERY 18 61.71 45.24 1008 48.39 7080 50.25 47.45 -1.75 -17.5 BestBuy N BBY 1.80 2.3 26 84.37 52.92 3342 79.36 15399 81.66 77.24 -1.28 +15.9tBest Inc n N BSTI 13.54 5.92 1644 5.92 6375 6.58 5.90 -.72 -34.1 Beyondsp n Q BYSI 40.87 19.15 3 25.01 15 26.86 25.00 +.01 -14.0 Big 5Sprt Q BGFV .60 11.8 5 9.75 4.65 171 5.10 1160 5.30 4.90 +.05 -32.9 BigLots N BIG 1.20 2.9 11 64.42 36.20 570 41.79 4215 42.49 40.84 +.61 -25.6 BigRockP n Q BRPA 10.93 9.58 10.01 2 10.01 10.01 +.03 +3.4 BigRock un Q BRPAU 11.00 9.99 10.70 0 10.70 10.70 +4.5tBiglari B N BH 4 269.58 174.52 4 181.35 50 188.70 174.52 -3.81 -28.0 Biglari A N BH/A 1036.79 901.00 0 922.00 2 929.00 907.50 -8.49 Bilibili n Q BILI 48 22.70 9.09 4152 13.48 20581 13.69 11.28 +1.05 +19.9 BioRadA N BIO 25 345.15 214.44 157 312.99 833 315.34 303.41 +14.50 +31.1sBioTechne Q TECH 1.28 .6 62 205.12 119.01 420 204.11 1605 206.04 195.57 +8.19 +57.6 BioDlvry lf Q BDSI 3.20 1.70 328 2.80 1216 2.85 2.65 -.05 -5.1 BioHiTch n Q BHTG 5.76 2.68 17 3.39 183 4.25 3.34 -1.01 -25.5 BioLifeSol Q BLFS 26.35 4.63 105 17.50 910 17.80 15.90 +.15 +191.7 BioLneRx h Q BLRX 1.34 .78 535 1.07 4212 1.08 .96 +.09 -1.8tBioSigTc n Q BSGM 7.13 5.61 62 5.58 320 6.70 5.27 -1.09 -16.3 BioXcelT n Q BTAI 14.79 6.76 16 7.66 132 8.51 7.45 +.12 -30.6 BioanlySys Q BASI 32 2.95 1.37 45 1.61 71 1.70 1.57 -.08 -34.3 Bioblast rs Q ORPN 5.99 1.03 55 1.35 498 1.52 1.23 +.10 -40.9tBiocept rs Q BIOC 40.50 2.71 665 2.75 1299 3.06 2.59 -.19 -86.8 Biocryst Q BCRX 8.13 4.12 345 7.63 1568 7.73 7.21 +.35 +55.4 Biofront n Q BFRA 17.98 11.25 0 13.59 7 13.95 13.59 -.31 +11.6 Biogen Q BIIB 22 388.67 249.17 1312 353.31 6357 357.50 341.46 +7.90 +10.9 BiohvnPh n N BHVN 44.28 16.50 211 37.55 1209 38.73 35.72 -.12 +39.2 BioMarin Q BMRN 106.20 75.81 1625 96.97 7922 99.35 96.02 -.87 +8.7 Biomeri n Q BMRA 9.32 2.68 45 3.58 72 3.78 3.40 +.08 -4.3tBionano n Q BNGO 10.00 5.51 21 7.96 139 8.64 5.51 +.97 +13.9 BiondVax n Q BVXV 7.85 4.60 1 5.60 19 5.80 5.60 -.12 +4.5 BioPhrmX A BPMX .38 .10 6619 .19 19009 .22 .19 -.01 +72.7 BioScrip Q BIOS 3.26 1.80 395 3.10 2879 3.15 3.00 +6.5 BioSpecif Q BSTC 35 62.50 38.05 29 58.49 118 59.29 56.27 -.03 +35.0sBioTelem Q BEAT 63.75 23.30 821 64.45 2342 65.70 60.25 +3.80 +115.6 BioTime A BTX 3 3.16 1.98 197 2.35 1669 2.61 2.33 -.28 +9.3 BirksGrp A BGI 2.77 1.01 25 1.26 415 1.95 1.21 -.04 -3.1 BisnCap n Q BCAC 10.50 9.67 1 10.21 305 10.25 10.20 -.04 +3.4 BisnCap rt Q BCACR .63 .25 .53 70 .57 .50 -.05 +39.8 BitautoH N BITA 11 54.42 18.47 465 23.00 2324 23.67 21.85 -.62 -27.7 BlackBox Q BBOX .48 46.6 4.15 .75 93 1.03 842 1.09 .98 +.01 -71.0 BlkHillsCp N BKH 1.90 3.3 17 69.79 50.49 355 58.09 1380 59.38 56.42 -1.06 -3.4 BlkHCp un N BKHU 75.59 56.40 0 62.46 7 63.25 61.11 -1.31 -5.5 BlKnight n N BKI 48 56.45 42.70 427 51.95 2491 53.40 51.85 -1.50 +17.7 BlRidgA un Q BRACU 11.35 9.97 11.16 +10.0 BlkStMin n N BSM 1.35f 7.4 30 19.29 16.36 90 18.21 389 18.68 18.09 -.19 +1.5sBlackLin n Q BL 58.11 31.53 220 56.47 1630 58.11 54.41 +1.07 +72.2 BlkRkCap Q BKCC .72 12.2 84 7.57 5.48 429 5.90 1159 6.06 5.90 -.13 -5.3 BlTCP Cap Q TCPC 1.44 10.1 10 16.71 13.72 222 14.23 1031 14.42 14.10 -.14 -6.9 Blckbaud Q BLKB .48 .5 68 120.35 83.07 301 101.48 1486 103.41 98.63 +.44 +7.4 BlackBerry N BB 14.55 9.46 31185 11.38 43450 12.00 10.14 +.97 +1.9 BlackRock N BLK 12.52f 2.7 18 594.52 433.18 532 471.33 2130 487.00 470.66 -16.28 -8.2 Blrk22Gl n N BGIO 10.20 8.80 119 8.95 339 8.95 8.87 +.09 -8.7tBlkBldAm N BBN 1.58 7.5 23.79 21.05 96 21.20 697 21.31 21.05 -.08 -8.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.92 19 14.93 14.92 +2.5tBlkCAIT N BFZ .87 7.0 14.62 12.23 65 12.35 547 12.39 12.23 +.04 -10.4 BlkCorBd N BHK .78 6.1 14.26 12.60 81 12.78 498 12.88 12.76 -.03 -9.0 BlkCpHiY N HYT .84 8.0 11.47 10.41 404 10.51 1565 10.57 10.48 -.04 -3.9 BlkCrdAllo N BTZ .97 7.9 13.66 12.03 176 12.24 794 12.39 12.23 -.15 -8.1 BlkDbtStr rs N DSU .82 7.4 11.86 11.11 281 11.14 932 11.25 11.14 -.11 -4.8 BlkEngyRs N BGR 1.32 9.1 15.77 12.82 62 14.58 329 14.70 14.49 +.19 +2.8 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 356 17.20 752 17.26 17.06 -.03 +5.0 BlkEEqDv N BDJ .56 5.9 9.65 8.03 379 9.49 1885 9.52 9.42 -.06 +2.8 BlEnhGvIn N EGF .66 5.0 13.87 12.69 5 13.10 16 13.10 12.78 +.27 -2.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 204 13.79 604 13.84 13.72 BlkFloatR N BGT .70 5.3 14.33 13.02 77 13.20 282 13.20 13.12 +.05 -5.2 BlkFL2020 N BFO .37 2.6 15.11 13.46 1 14.24 12 14.31 14.22 +.01 -1.3 BlkGlbOp N BOE 1.16 10.6 13.08 10.47 299 10.99 994 11.11 10.95 -.13 -12.2sBlkHlthSci N BME 2.40 5.6 42.88 32.81 36 42.53 173 43.13 41.14 +1.27 +16.5 BlkIT N BKT .37 6.5 6.34 5.68 78 5.72 368 5.74 5.69 -7.3 BlkIntlG&I N BGY .59 10.3 6.85 5.63 349 5.73 1614 5.76 5.69 -.01 -12.1tBlkIQM N BKN .74a 5.6 15.21 13.16 50 13.27 222 13.39 13.16 -.09 -11.1tBlkLtdD N BLW .95 6.4 16.30 14.73 90 14.89 500 14.89 14.73 +.01 -6.3 BlkLTMu N BTA .65a 5.8 12.47 11.09 14 11.28 225 11.48 11.28 -.15 -6.0 BlkMDMB A BZM .65 4.2 14.55 13.02 13.03 -4.3 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 254 16.92 893 17.37 16.92 -.44 -6.8tBlkMuIntD N MUI .59a 4.5 14.37 12.81 87 13.08 463 13.08 12.81 +.14 -6.0tBlkMuNYInt N MNE .69 5.5 14.43 12.35 7 12.50 55 12.61 12.35 -.07 -8.2tBlkMunihCA N MUC .64 5.1 15.00 12.49 75 12.56 509 12.65 12.49 -.05 -11.5tBlkMunHIQ N MFL .86 6.9 15.29 12.17 112 12.52 706 12.52 12.17 +.21 -14.4tBlMunhNYQ N MHN .61a 5.1 14.25 11.85 80 11.93 464 11.97 11.85 -.01 -10.9tBlMunhNJQ N MUJ .71a 5.7 14.75 12.55 116 12.56 453 12.67 12.55 -.03 -13.2tBlkMunihQ N MUS .81 7.0 13.99 11.41 83 11.56 263 11.60 11.41 -.01 -13.6tBlkMunHQ2 N MUE .82 6.8 14.32 11.69 110 12.06 403 12.06 11.69 +.22 -13.3tBlMunyCAQ N MCA .88 6.8 15.52 12.66 87 12.81 798 12.82 12.66 -.01 -12.6 BlkMunyInv N MYF .97 6.8 15.78 13.58 19 14.27 151 14.51 14.27 -.11 -3.9tBlkMunyIQ N MFT .85 6.8 14.65 12.36 6 12.46 56 12.51 12.36 -.06 -10.7tBlkMYMIQ N MIY .83 6.7 14.35 12.36 81 12.40 439 12.45 12.36 -.01 -11.4tBlMunyNYQ N MYN .57a 5.0 13.36 11.33 125 11.51 704 11.59 11.33 +.05 -10.9tBlkMunyPaQ N MPA .86 6.7 14.69 12.62 22 12.74 161 12.78 12.62 +.06 -11.2tBlMunyQlty N MQY .96 7.1 16.09 13.22 111 13.52 469 13.52 13.22 +.14 -10.9tBlkMuniyQ3 N MYI .70 5.8 14.56 11.88 344 12.08 1458 12.15 11.88 +.08 -12.5tBlkMuniast N MUA .65a 5.0 15.84 12.91 67 12.97 344 13.05 12.91 -.07 -13.4sBlk2018 N BPK .06 .4 15.09 14.71 26 15.05 91 15.09 15.04 +1.9tBlkMu2020 N BKK .47a 3.2 15.72 14.70 75 14.82 336 14.83 14.70 +.08 -1.2tBlkMuBdT N BBK .76a 5.5 15.87 13.60 30 13.78 175 13.81 13.60 -.03 -9.0tBlkMuIIQ N BAF .82 6.4 15.58 12.79 29 12.87 176 12.96 12.79 -.08 -13.1 BlkMunIIT N BBF .87 6.7 15.80 12.75 6 13.04 101 13.22 12.85 -.13 -7.0tBlkMuIQT N BYM .86 6.8 15.03 12.58 91 12.78 492 12.79 12.58 +.07 -9.9tBlkMuIT N BFK .78 6.3 14.43 12.34 73 12.44 536 12.49 12.34 -.03 -11.7tBlkMuTTT N BTT .86a 4.2 22.86 20.54 185 20.71 701 20.83 20.54 +.03 -7.3tBlkMunienh N MEN .73a 7.2 12.26 9.88 105 10.07 563 10.08 9.88 +.07 -13.6tBlkMunihld N MHD .89a 6.0 17.67 14.80 21 14.92 107 14.98 14.80 -.03 -9.7tBlkMunihd2 N MUH .81a 6.1 15.90 13.15 14 13.32 106 13.37 13.15 -.06 -9.9tBlkMuniv2 N MVT .88a 6.6 15.90 13.26 103 13.31 379 13.38 13.25 -.04 -13.9tBlMunyldCA N MYC .74a 6.1 15.60 12.62 58 12.73 389 12.80 12.62 -.03 -13.9 BlkMuniyld N MYD .80a 6.1 15.27 13.04 118 13.13 493 13.35 13.12 -.18 -9.6tBlkMunyNJ N MYJ .90 6.9 16.42 12.97 27 12.99 354 13.12 12.97 -.07 -17.8tBlMunQlt2 N MQT .80 6.8 13.58 11.59 38 11.74 245 11.74 11.59 +.04 -10.4 BlkNY18 N BLH .03 .2 14.98 14.66 2 14.91 11 14.91 14.91 -.00 +1.4tBlkNYMB N BQH .74 5.7 15.65 12.77 2 12.87 43 13.00 12.77 +.03 -12.6 BlkNYIQT N BSE .69 5.6 13.59 12.14 2 12.42 55 12.47 12.34 -.01 -5.6tBlkNYIT N BNY .83 6.8 15.27 12.09 30 12.14 136 12.20 12.09 -.06 -15.1 BlkRsCmdy N BCX .79 8.7 10.50 8.57 159 9.07 817 9.19 9.02 -.08 -7.2sBlkSciTch N BST 1.20 3.4 35.84 23.93 73 35.50 438 35.84 34.80 +.32 +33.0tBlkStMT N BSD .78a 6.4 14.64 12.06 21 12.24 143 12.27 12.06 +.09 -10.5 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 39 20.82 158 20.90 20.39 +.15 -3.7 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 32 17.99 184 18.28 17.95 -.17 -.1 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 147 15.90 467 16.02 15.87 +.02 +1.2sBlackstone N BX 2.70e 7.1 14 40.60 29.58 1392 38.08 19223 40.60 37.90 -1.41 +18.9 BlkstnMtg N BXMT 2.48 7.4 13 34.58 29.51 677 33.51 4723 34.41 33.29 -.24 +4.1 BlkLSCrInc N BGX 1.18 7.3 17.05 15.60 176 16.00 474 16.33 15.97 -.27 +.5 BlinkCh n Q BLNK 8.65 1.28 114 2.45 689 2.55 2.25 -.06 -21.5 BlinkCh wt Q BLNKW BlockHR N HRB 1.00 3.9 9 29.81 22.45 3310 25.75 15479 26.15 25.27 -.37 -1.8 BlonderT A BDR 2.20 .38 669 1.25 833 1.47 1.11 +.03 +106.3 BloominBr Q BLMN .36 1.8 16 25.00 16.30 977 19.79 7018 20.25 19.04 -.34 -7.3sBlucora Q BCOR 40.60 19.05 1297 40.25 2901 41.35 35.00 +4.45 +82.1 BlueAprn n N APRN 5.93 1.64 1454 1.72 18737 1.89 1.65 -.07 -57.3 BlueBird Q BLBD 10 26.95 15.66 203 24.50 801 25.55 23.83 -.85 +23.1 BlueCapRe N BCRH 1.20 11.8 18.20 9.10 11 10.20 168 10.65 10.10 +.40 -15.4 BlueHBcp Q BHBK .80 3.3 30 25.80 18.45 327 24.10 1894 25.35 24.00 -1.15 +19.9 BluebBio Q BLUE 236.17 119.90 514 146.00 2590 148.45 137.80 +5.65 -18.0 BluegVac n N BXG .60 3.4 26.22 13.00 194 17.89 539 18.46 17.40 -.21 -2.0tBlueknEP Q BKEP .32m 15.2 5.95 2.09 678 2.10 2956 2.45 2.09 -.30 -58.8 Bluekn pf Q BKEPP .72 11.4 8.00 5.99 40 6.27 291 6.47 6.25 -.18 -19.3 BlueLinx rs N BXC 10 46.42 7.57 285 31.49 1131 34.75 31.32 -3.44 +222.6 BlueprtM n Q BPMC 109.00 57.44 181 78.06 1688 79.62 68.98 +8.45 +3.5 BluerkRsd A BRG 1.16 11.8 11.81 7.02 111 9.80 592 10.00 9.57 -.10 -3.1 BluerkRs pf A BRGpA 2.06 8.0 26.71 24.53 2 25.78 16 25.80 25.56 +.05 -2.3 BluerkR pfD A BRGpD 1.78 7.4 25.92 20.84 3 24.11 19 24.56 23.80 -.07 -4.3 BluerkR pfC A BRGpC 1.91 7.4 26.38 22.48 6 25.65 34 25.77 24.84 +.61 +.8 Boeing N BA 6.84 1.8 35 374.48 251.17 3513 371.90 13958 374.22 364.32 -.33 +26.1 Boingo Q WIFI 35.98 20.02 461 34.90 2132 35.15 31.84 +2.48 +55.1 BoiseCasc N BCC .28 .8 13 49.30 33.45 461 36.80 2159 38.95 36.65 -1.35 -7.8sBojangles n Q BOJA 10 16.20 11.35 3234 15.70 4275 16.45 12.95 +2.50 +33.1 BonanzaCE N BCEI 40.38 23.66 161 29.78 1050 30.98 28.63 -.21 +7.9 BonsoElec Q BNSO 5.04 2.06 0 2.79 7 3.00 2.78 -.16 +14.0 BookingHl Q BKNG 28 2228.99 1630.56 412 1984.00 2026 1990.74 1923.36 +27.26 +14.2 BootBarn N BOOT 14 31.62 7.37 500 28.41 3021 29.31 27.77 +.70 +71.0 BoozAllnH N BAH .76 1.5 24 52.56 35.21 786 49.63 4480 50.45 49.33 +.06 +30.2tBorgWarn N BWA .68 1.6 12 58.22 42.06 1373 42.78 9392 45.00 41.95 -2.48 -16.3 BorqsTch Q BRQS 79 10.00 4.00 4.75 0 4.75 4.75 +.15 -12.8 BostBeer N SAM 35 329.95 152.85 117 287.50 584 303.25 286.40 -10.20 +50.4 BosOma n Q BOMN 35.49 15.40 27 29.90 268 31.67 28.15 +1.62 -7.7tBostPrv Q BPFH .48 3.5 17 17.85 13.45 444 13.65 1909 14.40 13.40 -.70 -11.7 BostProp N BXP 3.80f 3.1 29 132.82 111.57 1166 123.09 4143 126.73 120.62 -2.82 -5.3 BosProp pfB N BXPpB 1.31 5.4 26.36 22.69 4 24.12 32 24.60 23.80 -.33 -4.5sBostonSci N BSX 30 39.13 24.54 6482 38.50 35981 39.13 37.87 +.73 +55.3sBttmlnT Q EPAY 100 72.34 31.30 488 72.71 2008 73.39 69.81 +2.12 +109.7 BldrG&IFd N BIF .11a 1.0 11.84 10.02 60 11.21 460 11.35 11.19 -.15 +1.1 BovieMed A BVX 7.62 2.28 150 7.10 602 7.45 7.00 -.21 +173.1 BowlA A BWL/A .68 4.3 44 16.64 13.61 15.75 1 15.75 15.45 +5.0 Box Inc n N BOX 29.79 17.53 4125 23.91 15582 24.43 23.05 +.27 +13.2tBoxlight n Q BOXL 17.40 2.88 79 2.92 368 3.57 2.88 -.13 -49.6 BoydGm N BYD .24 22 40.44 24.53 873 33.85 3856 34.46 33.31 -.45 -3.4 BradyCp N BRC .85f 1.9 26 47.35 35.00 184 43.75 1186 44.50 43.40 -.40 +15.4 BraemHot N BHR .64 5.4 9 12.10 8.44 223 11.77 821 11.95 11.23 -.02 +21.0 Brainstorm Q BCLI 5.35 2.88 25 3.82 224 3.96 3.80 -.11 -2.6 Brandyw N BDN .72 4.6 19 18.69 15.21 1869 15.72 5044 16.22 15.52 -.51 -13.6 BrasilAgro N LND 4.55 3.21 0 3.33 137 3.40 3.31 -.09 -4.9 Braskem N BAK .78e 2.7 33.73 21.32 566 28.87 1985 30.44 28.56 -.84 +9.9 BridgeBcp Q BDGE .92 2.8 17 38.00 31.90 30 33.20 191 34.90 33.00 -1.80 -5.1 Bridglne rs Q BLIN 4.45 .79 52 .98 1042 1.13 .97 -.01 -59.6 BridgptEd N BPI 15 13.63 5.31 87 10.16 892 10.61 9.67 +.09 +22.4 BridgBcs n Q BWB 13.87 12.29 80 13.02 136 13.40 12.90 -.33 +3.2 BridgfdFds Q BRID 17 21.55 12.04 0 17.00 3 17.20 16.53 +.10 +35.5 BrigStrat N BGG .56 2.9 12 27.34 16.26 160 19.23 880 20.37 19.17 -1.14 -24.2 BrightHrz N BFAM 54 120.07 81.41 369 117.84 1090 118.56 115.91 +1.48 +25.4 BrghtSch n N BEDU 95 28.18 10.80 82 12.39 774 12.86 11.83 -.62 -33.6 BrghtSph N BSIG 16.31 11.89 497 12.40 3223 12.94 12.27 -.58 -23.4 Brightcove Q BCOV 10.75 6.30 146 8.40 456 8.40 8.10 +.15 +18.3 BrghtFn n Q BHF 67.55 39.24 1064 44.24 4409 46.37 42.65 -2.21 -24.6sBrghtFn pf n Q BHFAL 25.09 24.65 324 25.14 844 25.16 24.92 +.10 +.6 Brinker N EAT 1.52 3.3 15 54.14 29.94 1013 46.73 5867 48.23 45.66 -1.25 +20.3 Brinks N BCO .60 .9 88.10 67.58 382 69.75 1589 72.10 69.50 -2.10 -11.4 BrMySq N BMY 1.60 2.6 61 70.05 49.96 3691 62.08 23823 62.52 61.28 -.17 +1.3 BristowGp N BRS .28 2.3 18.91 8.22 592 12.13 2236 12.50 11.91 +.02 -9.9 BritATob s N BTI 2.24e 4.8 71.45 46.07 996 46.63 8027 47.43 46.23 -.79 -30.4 BrixmorP N BRX 1.10 6.3 14 19.30 13.74 2622 17.51 11473 17.61 16.95 -.03 -6.2 BroadcInc Q AVGO 7.00 2.8 285.68 197.46 2673 246.73 19384 250.10 243.85 -1.37 -4.0 BroadrdgF N BR 1.94f 1.5 38 138.24 80.30 1102 131.95 3950 134.93 130.83 -.70 +45.7 BroadVis Q BVSN 4.50 1.59 15 1.85 46 1.85 1.60 +.25 -48.6 BrdwyFn h Q BYFC 2.60 1.38 26 1.41 92 1.48 1.40 -.03 -40.3 BroadwdE Q BWEN 4.11 2.01 5 2.18 57 2.30 2.15 -.11 -19.9 Brookdale N BKD 11.16 6.28 1528 9.83 8099 9.90 9.27 +.13 +1.3sBrkfdAs g s N BAM .60 1.3 15 44.93 37.22 1113 44.53 4606 44.93 43.92 +.29 +2.3sBrookBus n N BBU .25 .5 45.66 29.00 40 45.78 184 45.99 42.52 +1.78 +32.6 BrkfDtla pf N DTLAp 1.91 8.1 31.31 21.50 22 23.50 57 24.19 22.82 +.36 -18.4 BrkGblInf N INF 1.40 11.7 13.63 11.02 52 12.01 215 12.28 11.90 -.18 -7.1 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 256 39.88 1368 40.19 38.41 +.95 -11.0 BrkfldPrp Q BPY 1.26 6.0 24.96 18.13 1877 20.89 14527 21.06 20.42 -.03 -5.7 BrkfldPr A n Q BPR 21.16 19.19 2339 20.93 9714 21.00 20.39 +.09 +.6 BrfldPr pf n Q BPRAP 1.59 6.6 25.00 24.16 30 24.26 115 24.69 24.22 +.04 -1.8 BrkRlAs n N RA .20p 24.36 21.06 152 23.06 517 23.18 23.02 -.08 -1.3 BrkfReEn N BEP 1.96 6.5 35.34 29.57 208 30.24 762 31.18 30.04 -.81 -13.4 BrklneB Q BRKL .40 2.4 18 19.35 14.45 425 16.70 1350 17.65 16.50 -1.00 +6.4 BrooksAuto Q BRKS .40 1.1 35 39.75 21.75 622 35.03 3856 35.16 32.12 +.81 +46.9 BrwnBrn s N BRO .30 1.0 27 31.55 23.65 922 29.57 4459 30.22 29.48 -.70 BrownFA s N BF/A .79 1.6 31 57.70 40.66 53 50.80 138 51.65 49.85 -.02 +1.6 BrownFB s N BF/B 29 59.58 42.58 2107 50.55 7743 51.27 49.04 +.27 BrukerCp Q BRKR .16 .5 30 36.53 28.13 564 33.45 3276 33.96 32.84 +.58 -2.5 Brunswick N BC .76 1.1 18 69.82 48.04 821 67.02 4363 68.09 66.44 -.62 +21.4 BrynMawr Q BMTC 1.00f 2.1 27 50.35 40.80 61 46.90 217 48.00 45.39 -1.00 +6.1 Bsquare Q BSQR 5.55 1.75 5 2.30 87 2.46 2.25 -50.5 Buckeye N BPL 5.05 14.1 11 59.67 32.03 435 35.71 2828 36.46 34.93 -.31 -27.9 Buckle N BKE 1.00e 4.3 12 29.65 15.10 626 23.05 1921 23.40 22.30 +.35 -2.9 Buenavent N BVN 16.80 11.67 1016 13.41 4426 13.79 13.10 +.02 -4.8 BldBear N BBW 28 10.45 7.25 56 9.05 289 9.35 8.70 +.05 -1.6tBldrFstSrc Q BLDR 12 23.28 14.75 822 14.68 6417 15.74 14.65 -1.00 -32.6 BungeLt N BG 2.00 2.9 30 83.20 61.28 2323 68.71 15619 69.15 66.10 +1.98 +2.4 BurlStrs N BURL 35 175.48 87.20 856 162.92 5171 166.84 154.34 +4.15 +32.4 BusinFst n Q BFST .32 1.2 43 30.00 23.10 34 26.55 174 27.22 25.00 +.09 +5.1 BylineBc n N BY 24.80 19.02 110 22.70 324 23.21 22.31 -.52 -1.2C -:C&F Fnc Q CFFI 1.44f 2.5 19 67.40 45.28 4 58.75 10 60.80 57.80 +.05 +1.3 C&J Eng n N CJ 36.57 18.86 629 20.80 3680 23.23 20.47 -1.36 -37.9 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 3 14.68 10 15.04 14.64 -.24 -3.6 CA Inc Q CA 1.02 2.3 23 44.25 31.45 3755 44.15 12418 44.15 44.00 +.06 +32.7 CAE Inc g N CAE .36 21.70 16.62 85 20.32 506 20.42 20.07 -.11 +9.5 CAI Intl N CAI 6 40.11 19.35 719 22.87 1161 26.50 22.17 -3.61 -19.2 CAS Med Q CASM 2.70 .59 83 2.28 500 2.37 1.96 +.30 +196.1 CASI Phr h Q CASI 8.89 1.69 239 4.67 1778 5.92 4.63 -1.03 +43.7 CB FnSvcs Q CBFV .88 2.9 21 36.95 27.53 6 30.85 30 31.80 30.38 +.45 +2.8 CBAK En h Q CBAK 2.35 .49 26 .68 83 .75 .67 +.01 -53.9 CBIZ Inc N CBZ 27 24.38 14.35 176 23.70 847 24.15 23.60 -.25 +53.4 CBL Asc N CBL .80 20.1 2 9.10 3.80 4802 3.99 18458 4.44 3.90 -.17 -29.5tCBL pfD N CBLpD 1.84 11.5 24.95 16.01 220 15.97 455 16.80 15.71 -.70 -26.9tCBL pfE N CBLpE 1.66 11.1 24.97 14.61 84 15.01 213 15.16 14.61 +.10 -31.9stCBM Bcp n Q CBMB 896 12.80 896 13.20 12.75 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 104.20 2968 105.22 102.22 -.13 -16.4 CBRE GRE N IGR .60 8.2 8.05 7.17 337 7.30 1373 7.42 7.28 -.09 -7.8 CBRE Grp N CBRE .20 .5 17 50.43 37.12 1887 44.10 7401 45.50 43.56 -1.36 +1.8 CBS A N CBS/A .72f 1.2 17 61.70 47.98 16 58.05 19 58.05 56.48 +1.55 -2.9 CBS B N CBS .72 1.3 13 61.59 47.54 2577 57.45 17096 57.58 55.90 +.71 -2.6 CBTX Inc n Q CBTX .20 .6 38.71 27.00 31 35.54 497 37.70 35.01 -1.61 +19.8 CCA Inds A CAW 14 3.40 2.30 1 2.90 16 3.05 2.80 -7.9 CDK Globl Q CDK .60 1.0 25 76.04 59.84 917 62.56 4223 63.09 62.01 -.61 -12.2 CDW Corp Q CDW .84 .9 31 90.50 63.40 649 88.92 4497 89.92 87.66 -.16 +28.0 CEVA Inc Q CEVA 30 51.80 26.10 95 28.75 390 29.50 28.45 -.35 -37.7sCF Inds s N CF 1.20 2.2 55.47 33.50 2762 54.44 13600 55.47 52.68 +1.63 +28.0 CGG rs N CGG 1 7.50 1.88 5 2.71 71 2.99 2.71 -.03 -39.3 CGI g N GIB 66.53 50.73 185 64.48 709 66.43 64.26 -1.72 +18.7 CH Robins Q CHRW 1.84 1.9 29 101.20 72.92 919 97.92 4696 98.07 95.50 +.35 +9.9 CHF Sol rs Q CHFS 24.45 .93 39 1.18 211 1.22 1.12 -.02 -65.9 CHS Inc pf Q CHSCP 2.00 6.7 30.98 28.89 16 29.63 52 29.98 29.26 +.07 -1.7 CHS pfB Q CHSCO 1.97 7.0 29.83 27.78 27 28.19 78 28.46 28.16 -.17 -2.2 CHS pfB2 Q CHSCN 1.78 6.6 29.20 26.16 14 26.98 76 27.37 26.89 -.27 -1.4 CHS pfB3 Q CHSCM 1.69 6.4 27.84 25.56 27 26.23 177 26.42 26.11 -.9 CHS pfB4 Q CHSCL 1.88 6.9 28.92 27.15 30 27.33 166 27.59 27.27 -.05 -2.9 CIM CmTr Q CMCT .50a 3.6 38 20.40 11.75 1 14.00 23 14.45 13.90 -.05 -26.7 CIT Grp N CIT .64 1.2 20 56.14 44.29 972 51.61 4888 54.00 51.40 -2.24 +4.8 CKX Lands A CKX .12m 1.2 42 11.20 9.60 3 10.10 11 10.75 9.95 +.30 -.8 CLPS Inc n Q CLPS 17.35 4.70 148 10.85 539 13.50 10.50 -2.38 +96.9 CM Finan Q CMFN 1.00 11.6 8 9.90 7.40 25 8.60 97 9.00 8.59 -.25 +5.5tCM Fin23 n Q CMFNL 27.77 25.01 37 25.14 49 25.34 24.82 -.16 +.2 CM SevSt n Q CMSS 11.00 9.59 1 10.08 13 10.89 9.90 +.17 +4.5 CM SevSt rt Q CMSSR .65 .01 .55 +71.9 CME Grp Q CME 2.80a 1.6 37 177.36 132.33 1439 170.21 7362 175.86 170.04 -4.91 +16.5 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2185 49.00 9152 49.49 47.70 -.33 +3.6 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 145 45.65 898 47.67 45.17 -1.97 -13.9 CNBFnPA Q CCNE .68f 2.4 15 32.86 25.25 13 28.86 82 29.80 28.41 -.93 +10.0 CNH Indl N CNHI .14e 1.2 15.65 10.09 957 12.01 4588 12.67 11.98 -.60 -10.4 CNO Fincl N CNO .40 1.9 14 26.47 18.65 742 21.22 3357 21.92 20.97 -.68 -14.1sCNOOC N CEO 4.92e 2.5 194.24 121.88 204 197.54 738 198.02 184.10 +14.98 +37.6 CNX Midst N CNXM 1.34 7.0 12 21.05 15.25 231 19.25 864 19.78 19.08 -.30 +14.8 CNX Resc N CNX .04 .3 18.37 11.69 2597 14.31 14441 14.92 13.90 -.30 -2.2 ConslCoal n N CCR 2.05f 11.4 19.16 13.15 21 17.95 90 18.15 17.75 +14.7 CONSOL n N CEIX 11 48.12 19.51 470 40.81 2180 42.74 39.89 -.87 +3.3 CPFL Eng N CPL .12e 1.0 17.45 10.36 17 11.82 157 11.96 11.28 +.13 +2.8 CPI Aero A CVU 13 11.75 7.60 7 8.35 49 8.55 8.15 -.15 -6.7 CPI Crd rs Q PMTS 7.80 1.93 14 3.39 397 4.18 3.06 -.32 -7.6 CPS Tech Q CPSH 24 2.20 1.04 16 1.45 43 1.52 1.45 -.09 -12.7 CRA Intl Q CRAI .68 1.4 24 58.75 38.96 37 50.22 379 52.98 45.75 -2.11 +11.7 CRH Med A CRHM 4.50 1.46 25 3.95 353 4.20 3.95 -.20 +49.1 CRH N CRH .72e 2.2 39.32 31.38 421 32.72 2517 33.29 32.63 -.30 -9.3 CRISPR n Q CRSP 73.90 16.16 922 44.35 4112 47.38 44.00 -.14 +88.9 CSG Sys Q CSGS .84 2.1 25 48.82 36.38 128 40.14 878 42.05 39.59 -1.73 -8.4 CSI Comp Q CCLP .75 14.6 8.05 4.51 117 5.15 605 5.39 4.81 -.08 -5.9 CsopChiA50 N AFTY 1.17e 7.6 20.51 13.83 2 15.35 15 15.40 15.08 +.06 -12.8 Csop Csi300 N HAHA 36.52 26.87 27.37 -18.7 CSP Inc Q CSPI .60f 4.6 29 18.89 8.75 2 13.12 8 13.65 13.07 -.53 -17.0 CSS Inds N CSS .80 5.6 30.29 13.56 27 14.23 235 15.10 14.07 -.71 -48.9 CSW Ind n Q CSWI 37 57.20 41.57 33 53.70 242 54.75 53.40 -.50 +16.9 CSX Q CSX .88 1.2 11 76.24 48.26 3124 74.05 19431 74.89 72.99 +.06 +34.6 CTI BioP rs Q CTIC 5.36 1.70 176 2.16 2500 2.27 1.88 +.17 -19.4tCTI Inds Q CTIB 5.09 2.93 15 3.31 18 3.55 2.93 +.05 -18.7 CTS N CTS .16 .5 28 39.20 22.75 442 34.30 1096 36.60 33.35 -2.11 +33.2 CUI Glbl Q CUI 4.35 2.14 38 2.23 109 2.40 2.22 -.12 -18.9sCURO Gp n N CURO 62 32.20 13.50 172 30.23 1250 32.20 30.04 -.76 +114.7 CVB Fncl Q CVBF .56 2.5 19 25.49 21.64 553 22.32 3684 23.57 22.24 -1.24 -5.3 CVD Eqp Q CVV 15 13.50 5.25 2 6.15 70 6.44 5.95 +.04 -47.1 CVR Engy N CVI 3.00f 7.5 47.67 24.64 382 40.22 3159 41.89 39.30 +1.01 +8.0 CVR Ptrs N UAN .71e 18.6 4.20 2.71 699 3.81 1423 3.88 3.59 +.02 +16.2 CVR Rfng N CVRR 2.95e 17 26.00 9.05 288 19.70 1651 20.75 18.60 +1.15 +19.0 CVS Health N CVS 2.00 2.5 14 83.88 60.14 6308 78.72 37821 79.43 77.31 -.87 +8.6 CWA Inco n N CWAI 26.93 24.45 1 24.87 26 24.87 24.81 +.03 -2.7 CYSInv pfA N CYSpA 1.94 7.7 25.52 24.01 25.04 +.1 CabGS flt34 N GYB .83 3.8 23.35 21.60 2 22.13 27 22.53 22.00 -.16 -3.7 CabcoJCP97 N PFH 1.91 20.5 15.92 8.74 18 9.30 70 9.85 9.25 -.42 -37.0 CabAT&T34 N GYC .83 3.6 25.05 21.30 2 22.91 6 23.78 22.76 -.78 +1.6 CableOne n N CABO 8.00f .9 44 899.55 597.40 29 883.61 240 886.46 852.08 +3.55 +25.6 Cabot N CBT 1.32 2.1 15 68.63 53.18 809 62.72 2261 65.89 62.58 -2.97 +1.8 CabotMicro Q CCMP 1.60 1.6 32 123.76 73.70 232 103.17 1007 105.25 101.17 -1.09 +9.7 CabotO&G N COG .24 1.1 42 29.57 21.48 9399 22.52 45728 23.57 22.41 -.69 -21.3 CACI N CACI 16 200.85 121.60 145 184.15 795 189.90 181.70 -2.20 +39.1 Cactus n N WHD 38.84 19.18 789 38.28 3095 38.73 35.25 +1.58 +89.0 CadencB n N CADE .60f 2.3 25 31.44 21.70 1831 26.12 6502 27.34 25.86 -1.11 -3.7 Cadence Q CDNS 45 47.40 35.49 1152 45.32 5652 45.93 44.76 -.21 +8.4 Cadiz h Q CDZI 14.75 8.85 72 11.15 480 11.15 10.15 +.45 -21.8 CaesarStne Q CSTE .44e 2.4 39 30.45 12.50 333 18.55 1094 21.20 18.05 -2.75 -15.7 CaesarsEnt Q CZR 14.50 8.55 6292 10.25 38536 10.65 10.00 -.55 -19.0 CafePress Q PRSS 2.20 1.12 1529 1.46 1640 1.92 1.18 +.18 -20.9 Cal-Maine Q CALM 2.52e 5.2 22 52.30 38.51 510 48.30 1626 49.80 47.40 -1.25 +8.7 Caladriu rs Q CLBS 11.65 2.63 14 5.90 277 6.75 5.75 -.05 +68.1 CalaCvHi Q CHY 1.20 9.0 13.73 10.60 138 13.27 786 13.44 13.04 +.08 +12.0 CalaCvOp Q CHI 1.14 9.5 12.94 10.01 193 12.04 1323 12.34 11.92 -.06 +7.6 CalaCv&Inc Q CCD 2.00 9.2 22.99 18.15 86 21.72 383 22.31 21.71 -.18 +8.2 CalaGDyIn Q CHW .84 9.3 9.87 8.57 124 9.06 636 9.20 9.03 -.11 -.2 CalaGTR Q CGO 1.20 8.6 16.34 13.18 18 13.95 76 14.39 13.72 -.32 -7.4sCalaStrTR Q CSQ .99 7.4 13.62 11.00 202 13.44 1441 13.62 13.40 -.03 +11.3 CalAmp Q CAMP 31 25.45 19.31 1934 23.96 3606 24.37 22.22 +1.34 +11.8 CalavoGr h Q CVGW .95f 1.0 39 108.00 68.70 119 96.60 635 100.80 95.15 -4.00 +14.5 CaledoMn n A CMCL .28 4.1 9.94 5.17 2 6.82 28 6.98 6.53 -.03 -7.7 Caleres N CAL .28 .8 16 41.09 26.54 225 35.86 1667 36.78 34.39 +.89 +7.1sCalifRes rs N CRC 48.85 8.84 1810 48.53 13602 49.36 41.52 +8.93 +149.6 CalifWtr N CWT .75 1.7 31 46.15 35.25 212 42.90 1057 42.95 40.95 +1.45 -5.4 Calithera Q CALA 18.35 4.05 215 5.25 1430 5.75 4.93 +.30 -37.1 Calix N CALX 9.05 4.85 175 8.10 700 8.25 7.90 -.05 +36.1sCallGolf N ELY .04 .2 52 24.42 13.49 1151 24.29 6921 24.67 22.61 +1.58 +74.4 CallonPet N CPE 24 14.65 9.75 3665 11.99 21370 12.50 11.62 +.24 -1.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 57

Callon pfA N CPEpA 5.00 9.8 53.15 47.11 17 51.19 72 51.37 50.93 +.04 -.2 CalumetSp Q CLMT 9.95 6.10 144 6.40 732 6.70 6.25 -.15 -16.9 Calyxt n Q CLXT 31.89 13.09 23 15.27 302 17.20 15.00 -1.21 -30.7 CambrE rs A CEI .40 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.5 38 13.98 5.19 68 11.84 430 12.14 11.55 -.21 +108.5sCambrex N CBM 26 69.05 42.55 616 68.40 2562 69.43 60.95 +7.20 +42.5 CambriaYld N SYLD .49e 1.2 41.00 35.01 4 39.50 89 40.46 39.40 -1.07 +2.9 CambFgnY N FYLD .75e 3.0 27.94 23.06 8 25.18 22 25.96 25.11 -.71 -4.5 CambGblV N GVAL .54e 2.3 28.50 22.85 24 23.62 66 24.27 23.61 -.49 -7.8 CamGblMo N GMOM .56e 2.1 29.42 26.00 9 26.75 27 26.97 26.53 -.21 -2.3 CambGlAss A GAA .55e 2.1 28.60 26.41 7 26.76 24 27.04 26.76 -.23 -2.6 CambrEmS N EYLD 38.25 30.19 1 32.17 8 32.30 31.88 -.32 -7.3 CambEq n N CCOR 26.18 24.00 1 25.19 23 25.56 25.19 -.45 -2.4tCambTail n N TAIL 24.40 19.92 12 20.02 33 20.14 19.92 -.05 -11.4 CamValMom N VAMO 28.07 23.84 7 25.30 36 25.41 25.07 +.01 +1.4 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 3 89.99 14 90.00 86.92 +2.81 +12.8 CamdnN s Q CAC 1.20 2.8 22 47.86 40.25 22 43.44 144 44.41 42.50 -1.03 +3.1 CamdenPT N CPT 3.08 3.3 25 95.67 78.19 1025 93.57 3524 94.68 91.18 -.57 +1.6 Cameco g N CCJ .40 12.19 7.68 5019 11.40 25486 11.96 9.48 +1.48 +23.5 CampSp N CPB 1.40 3.8 13 51.07 32.63 6554 36.63 20461 40.52 35.89 -3.42 -23.9 CampWrl n N CWH .54 2.5 47.62 18.16 908 21.32 10298 22.25 19.75 -.74 -52.3 Camtek h Q CAMT .56 6.5 13 11.11 4.70 123 8.57 983 9.19 7.97 +.43 +49.8 Can-Fite A CANF 2.75 1.12 24 1.29 184 1.32 1.24 +.02 -12.8 CdaGoose n N GOOS 68.75 19.05 1062 64.54 7347 65.82 56.77 +7.24 +104.5 CIBC g N CM 4.49e 8 100.01 85.47 336 93.77 2045 96.75 93.53 -1.43 -3.7 CdnNR gs N CNI 1.82f 90.57 70.59 1390 89.80 5105 90.02 86.70 +1.12 +8.8 CdnNRs gs N CNQ 1.34 38.20 29.20 3019 32.66 18862 33.60 32.49 +.25 -8.6sCP Rwy g N CP 2.60 213.40 164.01 517 211.94 3358 213.77 208.11 +2.61 +16.0 CdnSolar Q CSIQ 6 19.09 11.37 336 14.50 1636 15.13 14.31 -.22 -14.0 CancrGen h Q CGIX 3.50 .82 229 1.04 2746 1.25 1.00 -.22 -43.8 CannaeHl n N CNNE 21.90 16.16 166 20.95 974 21.49 20.86 -.48 +23.0 Canon N CAJ 40.67 30.14 317 31.65 1368 32.07 31.48 -.03 -15.4 CanopyGr n N CGC 55.69 40.68 9735 48.64 56535 55.00 48.02 -1.14 -5.6 CantelMed N CMD .17e .2 39 130.92 85.00 880 92.06 3172 99.68 88.50 -5.24 -10.5 CantbryPk Q CPHC .28 1.8 23 17.72 11.75 1 15.25 4 15.55 14.80 +.32 -6.2tCpStarFn n Q CSTR .04p 48 22.22 16.36 25 16.70 97 17.70 15.88 -1.01 -19.6stCapBcp n Q CBNK 13.19 12.65 36 12.72 1160 13.19 12.60 -.6 CapCtyBk Q CCBG .36f 1.5 20 26.50 22.05 13 23.34 85 24.16 23.19 -.69 +1.7 CapOne N COF 1.60 1.7 15 106.50 81.79 2699 94.93 13354 99.29 94.58 -4.08 -4.7 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 21 25.61 200 25.78 25.59 -.15 -2.2 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 42 26.12 196 26.36 26.09 -.24 -2.6 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 15 25.75 177 25.84 25.68 -.04 -4.7 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 31 25.22 298 25.32 25.14 +.02 -.4 CpOne pf H N COFpH 27.19 25.12 28 25.53 133 25.75 25.53 -.15 -5.2 CapOne pfG N COFpG 25.55 23.25 42 24.71 261 24.75 24.57 +.08 -1.3tCapProd Q CPLP .32 11.5 15 3.60 2.69 262 2.78 2539 2.81 2.69 +.01 -17.3 CapSenL N CSU 16.72 7.18 471 9.44 1176 9.49 8.89 +.22 -30.0 CapSwst Q CSWC 1.36f 7.2 19 19.80 14.85 38 18.98 109 19.29 18.85 -.19 +14.7 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 59 8.71 212 8.90 8.71 -.12 +19.6 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 5 24.94 16 25.05 24.81 -.01 -1.0 CapF cv22 Q CPTAG 1.44 6.1 25.15 24.25 23.74 -4.5 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 253 12.74 1422 13.02 12.64 -.23 -5.0 CapInv n N CIC 10.10 9.60 9.91 173 9.91 9.90 +.01 +2.4 Capricor Q CAPR 4.25 .97 104 1.05 531 1.14 1.04 -.03 -33.5tCapsteadM N CMO .64 8.1 12 9.89 7.92 680 7.91 3530 8.14 7.89 -.08 -8.6 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 29 25.03 182 25.44 24.94 +.25 -1.3 CpstnTur rs Q CPST 1.90 .62 968 1.00 2285 1.05 .93 +.05 +29.9sCarGurus n Q CARG 57.25 25.85 812 55.69 6632 57.25 50.94 +4.07 +85.8 CaraThera Q CARA 24.30 11.11 776 23.95 3197 24.22 22.75 +.77 +95.7 CarboCer N CRR 12.69 6.10 414 7.25 1782 8.46 7.16 -.84 -28.8 CarbBlk n Q CBLK 35.00 19.76 242 21.18 1087 23.66 21.05 -2.24 -11.5 Carbonite Q CARB 43.63 20.35 602 35.65 2699 38.28 34.65 -1.30 +42.0 CardnlHlth N CAH 1.90 3.5 75.75 48.14 3179 54.00 16166 55.15 53.11 -.46 -11.9 CardiovSys Q CSII 40.00 20.58 151 39.14 1080 39.72 36.21 +2.35 +65.2 Cardlytc n Q CDLX 28.29 11.10 319 25.04 961 26.44 24.13 -.25 +87.3 Cardtronic Q CATM 23 39.10 15.80 353 31.64 2336 33.43 31.25 -.30 +70.8 CareTrust Q CTRE .82 4.6 35 19.76 12.73 461 17.71 2584 17.97 16.97 -.01 +5.7 Care.com N CRCM 22.95 14.18 413 22.11 1620 22.30 20.48 +1.06 +22.6sCareDx h Q CDNA 29.60 3.15 790 28.85 3563 29.60 25.93 +2.90 +293.1 CareerEd Q CECO .30f 2.0 19.07 9.75 676 14.93 1542 15.01 14.37 +.25 +23.6 Carlisle N CSL 1.48 1.2 20 129.47 97.03 352 121.80 2203 123.98 120.80 -2.05 +7.2 CarlyleGp Q CG 1.38e 6.1 9 25.90 19.50 350 22.55 1975 24.00 22.50 -1.40 -1.5tCarlGp pfA Q TCGP 1.47 6.5 25.85 22.54 41 22.64 320 22.98 22.54 -.14 -10.8 CarMax N KMX 18 81.67 57.05 2458 74.67 17209 79.45 72.65 -3.50 +16.4 Carnival N CCL 2.00 3.1 15 72.70 56.45 6356 63.77 33569 67.69 61.14 -3.40 -3.9 CarnUK N CUK 1.80f 2.9 72.29 56.76 381 63.08 2311 67.00 60.91 -3.30 -4.8 CaroFin s Q CARO .28 .7 19 45.58 34.56 74 37.72 281 39.75 37.45 -2.01 +1.5 CarolTrBk Q CART 30 10.00 7.40 6 8.22 65 8.45 8.06 -.05 -13.9 CarpTech N CRS .80f 1.4 46 61.49 41.75 181 58.95 1030 60.38 58.48 -.23 +15.6tCarrSrv N CSV .30 1.4 15 28.96 21.52 99 21.55 567 22.56 21.49 -.83 -16.2 Carrizo Q CRZO 53 31.57 13.50 3102 25.20 8370 26.67 24.89 -.42 +18.4 CarrolsRst Q TAST 18 16.40 9.90 211 14.60 1726 14.75 13.75 +.45 +20.2 Cars.cm N CARS 32.94 20.94 891 27.61 3882 27.90 26.09 +1.15 -4.3 Carters N CRI 1.80 1.8 16 129.00 91.41 1503 98.60 5599 99.27 92.72 +3.73 -16.1 Carvana A n N CVNA 72.59 12.17 797 59.09 6172 63.95 56.87 -.92 +209.0 CarverBc lf Q CARV 43 11.94 2.01 6 4.31 32 4.79 4.30 -.53 +48.2 CasaSys n Q CASA 78 34.21 11.26 331 14.75 3732 16.26 14.46 -1.46 -16.9 CasellaW Q CWST 33.94 16.64 137 31.06 614 31.56 30.75 -.52 +34.9sCaseys Q CASY 1.16 .9 31 130.50 90.42 278 129.11 1907 130.74 127.60 +.23 +15.3 CassInfo Q CASS 1.04 1.6 32 74.49 54.37 16 65.12 96 67.04 63.99 -.99 +11.9 CastleBr A ROX 1.47 .90 115 1.07 1700 1.10 .97 +.10 -12.3tCastlightH N CSLT 5.95 2.60 532 2.70 2616 2.90 2.55 -.15 -28.0 Catabasis n Q CATB 3.78 .61 570 .80 6819 .88 .79 -.04 -46.3 Catalent N CTLT 79 47.87 36.73 775 45.55 3955 45.91 42.40 +2.90 +10.9 CatalstB rs Q CBIO 37.00 4.15 139 10.78 1045 10.98 10.01 +.61 -21.0 CatalystPh Q CPRX 4.51 2.18 887 3.78 7926 4.05 3.11 +.63 -3.3 Catasys n Q CATS 14.29 3.30 58 12.85 454 13.92 11.57 +1.10 +242.7tCatchMTim N CTT .54 4.7 13.73 11.48 640 11.43 1604 11.80 11.38 -.37 -12.9 Caterpillar N CAT 3.44f 2.3 19 173.19 123.62 3599 152.49 19327 156.10 150.56 -3.89 -3.2 CathayGen Q CATY .96 2.3 16 45.59 37.83 560 41.44 2492 42.87 41.21 -1.52 -1.7 CatoCp N CATO 1.32 6.3 21 26.88 10.76 334 21.02 1244 22.19 20.20 +.73 +32.0 CavcoInd Q CVCO 38 261.80 139.00 69 253.00 312 256.35 246.60 +5.15 +65.8 CecoEnv Q CECE .30 3.8 9.42 4.00 39 7.88 313 8.08 7.72 -.22 +53.6 CedarF N FUN 3.56 6.8 14 70.82 50.10 981 52.08 1561 54.48 51.84 -.37 -19.9 CedarRlty N CDR .20 4.3 11 6.29 3.54 385 4.66 1508 4.68 4.35 +.19 -23.4 CedarR pfB N CDRpB 1.81 7.3 25.61 22.03 2 24.75 14 24.83 24.46 +.46 -2.1 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 4 22.15 38 22.15 21.98 +.33 -11.5 CelSci wt A CVM/WS .05 .00 .04 +115.8 Cel-Sci rs A CVM 4.44 .82 1460 4.05 4812 4.41 3.71 +.22 +114.3 Celanese N CE 2.16f 1.9 12 119.29 95.45 774 114.00 4113 117.14 113.22 -2.22 +6.5 Celcuity n Q CELC 31.00 11.14 18 28.76 55 29.58 26.41 -1.03 +51.8 Celestic g N CLS 9 12.76 9.79 225 10.83 1598 11.02 10.65 -.07 +3.3 Celgene Q CELG 27 147.17 74.13 4710 89.49 22482 89.95 86.87 +1.77 -14.2 Celgene rt Q CELGZ 2.65 .11 7 1.60 80 1.65 1.50 +.03 +64.9 Cellcom N CEL 7 10.62 5.43 1 6.79 39 6.93 6.63 -.04 -33.4 CelldexTh Q CLDX 3.26 .40 822 .45 7393 .49 .43 +.03 -84.1 CellectBio n Q APOP 13.50 4.40 4 4.76 24 4.99 4.75 -.26 -32.0 CellectB wt Q APOPW 4.31 1.84 2.41 +14.0 Cellectar rs Q CLRB 20.40 2.03 285 3.00 2471 3.59 2.52 +.30 -78.1 Cellectis n Q CLLS 38.85 22.62 61 28.22 511 29.36 28.07 -.76 -3.2sCallularBio Q CBMG 25.00 9.15 293 18.15 949 25.00 18.00 -3.60 +61.3 Celsion rs Q CLSN 6.06 1.47 286 2.77 1087 2.85 2.71 -.02 +3.4 CelsiusH n Q CELH 6.20 3.05 59 4.03 222 4.25 3.99 -.13 -23.2 Celyad n Q CYAD 64.75 25.55 1 26.49 20 28.03 26.44 -1.02 -38.5 Cementos N CPAC .50e 4.8 14.11 9.20 0 10.45 10 10.60 10.03 +.37 -15.7 Cemex N CX .29t 9.32 5.72 5663 7.04 19499 7.08 6.85 -.02 -6.1 Cemig pf N CIG .08e 4.7 2.71 1.56 2926 1.71 12262 1.81 1.66 -.10 -17.0tCemig N CIG/C .08e 4.8 2.70 1.55 1.67 3 1.78 1.55 -.05 -9.8 Cemtrex rs Q CETX .02p 4 3.57 1.30 28 1.43 177 1.57 1.42 -.08 -43.9 CenovusE N CVE .20 8 11.52 7.09 2244 10.03 16910 10.15 9.20 +.68 +9.9 Centene s N CNC 22 148.24 83.56 1474 144.78 5380 145.04 141.38 +2.07 +43.5 CntRsDvA Q CDEV 22.14 15.78 2075 21.85 9837 22.05 20.94 +1.02 +10.4 CC MLPInf N CEN 1.25 13.3 11.48 8.12 158 9.42 1016 9.68 9.15 -.19 -5.4 CenterPnt N CNP 1.11 4.0 20 30.17 24.81 16733 27.65 110096 28.12 26.87 -.38 -2.5 CntrStBk Q CSFL .40 1.4 32.27 25.03 414 28.05 3697 30.54 27.71 -2.50 +9.0 CentElBr B N EBR/B 9.06 3.43 4 4.50 96 4.80 4.29 -.10 -33.7 CentElecBr N EBR 7.86 3.14 197 3.89 1833 4.14 3.73 -.04 -31.8 CEurMed Q CETV 5.20 3.40 120 3.75 351 3.85 3.70 -.05 -19.4 CnEurRusT N CEE .56e 2.3 28.32 22.26 3 24.06 25 24.38 23.38 +.40 -1.4 CentrlFd rs Q CFBK 31 16.95 12.32 2 15.50 13 15.83 15.00 +.75 +2.5 CentGard lf Q CENT 19 45.02 34.81 103 36.04 618 39.23 36.00 -3.20 -7.4 CenGrdA lf Q CENTA 41.97 32.57 736 33.14 1740 35.81 33.00 -2.85 -12.1tCenPacFn N CPF .84 3.2 16 33.15 26.25 152 26.43 798 27.64 26.23 -1.24 -11.4 CentSecur A CET 1.78e .7 30.12 25.53 18 29.50 90 29.99 29.33 -.31 +7.7 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 42 21.61 148 21.75 21.48 -.02 +7.1 CentrusEn A LEU 5.14 2.18 2 2.69 38 2.81 2.50 -.11 -32.9 CentAl Q CENX 18 24.77 11.04 5891 11.97 18221 13.25 11.37 -1.28 -39.1 CntyBcMA Q CNBKA .48 .7 89.40 70.55 5 72.25 28 73.15 71.60 -7.7 CentCas Q CNTY 47 9.85 7.12 67 7.46 366 7.58 7.28 -.10 -18.3 CentCmtys N CCS 10 36.00 24.00 385 26.25 2137 27.20 25.80 -1.15 -15.6 CntryLink N CTL 2.16 10.2 9 24.20 13.16 8025 21.20 72582 23.13 20.55 -1.74 +27.1 CeragonN Q CRNT 4.15 1.64 1316 3.37 2508 3.43 2.79 +.42 +70.2 Cerecor n Q CERC 5.74 .77 25 4.67 238 4.80 4.32 +.37 +45.9 CerdHCM n N CDAY 44.98 29.68 410 42.03 1866 43.00 40.76 +.02 +37.7 Cerner Q CERN 33 73.86 52.05 1159 64.41 6641 64.84 63.21 +.59 -4.4 CerusCp Q CERS 8.05 2.57 862 7.21 3184 7.54 7.18 -.15 +113.3 Cervecer N CCU .35e 1.3 30.35 24.37 452 27.90 1133 28.20 27.52 -.33 -5.7 CescaTh h Q KOOL 6.44 .22 262 .32 1658 .39 .32 -.07 -89.3sChaisma n Q CHMA 3.80 1.20 133 3.60 597 3.80 3.31 +.30 +111.8sChampO hrs Q CSBR 16.90 3.05 793 17.47 2672 17.90 12.35 +4.24 +350.3 Changyou Q CYOU 5 27.93 12.68 104 13.20 285 14.03 13.03 -.76 -46.8 ChannAdv N ECOM 15.63 8.30 119 12.45 585 12.50 10.90 +1.40 +38.3 Chantic rs Q BURG 5.15 1.81 16 2.48 90 2.58 2.27 +.10 -5.7 CharahSol n N CHRA 12.00 5.27 465 7.90 1508 7.96 6.01 +1.94 -34.2 CharlsCol h Q CTHR 1.60 .80 11 .87 122 .96 .86 -.10 -35.3sChRvLab N CRL 26 134.84 96.70 512 134.54 2262 135.90 127.22 +6.13 +22.9 ChartInds Q GTLS 52 80.31 37.31 331 78.33 1678 79.47 72.95 +4.20 +67.2 ChartCm n Q CHTR 396.64 250.10 1037 325.88 6756 332.43 320.38 -6.71 -3.0 ChaseCorp A CCF .80f .7 36 131.70 95.00 18 120.15 111 125.00 120.15 -4.85 -.3 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 277 20.89 945 20.93 20.50 +.17 -8.2 ChkPoint Q CHKP 23 120.81 93.76 831 117.67 4154 119.23 116.25 -.08 +13.6 CheckC nrs Q CHEK 24.00 3.08 68 4.00 290 4.18 3.80 +.19 -61.7 ChckPnt n Q CKPT 9.15 2.22 63 3.58 1016 5.11 3.15 -1.15 -7.9 Cheesecake Q CAKE 1.32f 2.5 17 60.19 40.30 555 53.54 2745 54.20 51.13 +1.22 +11.1 CheetahM N CMCM 18.18 7.38 312 9.83 1958 10.05 9.31 +.04 -18.6sChefsWhs Q CHEF 73 38.20 16.15 364 36.35 1348 38.20 34.30 -.70 +77.3 Chegg N CHGG 32.82 13.75 2092 28.43 13698 32.55 26.54 -3.09 +74.2 Chembio Q CEMI 11.55 5.85 20 10.50 115 10.50 9.10 +1.00 +28.0 Chemed N CHE 1.12 .4 28 335.99 190.76 76 319.58 494 321.25 311.73 +6.49 +31.5 ChemFinl Q CHFC 1.36f 2.5 17 59.83 49.41 600 53.40 1803 56.83 53.34 -3.21 -.1 ChemoCntx Q CCXI 47 15.08 5.42 1685 12.64 3495 13.37 10.75 -.27 +112.4 Chemours n N CC 1.00f 2.5 10 58.08 38.49 1348 39.44 7049 40.62 38.83 -1.60 -21.2 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 12 42.43 51 44.00 40.98 -1.54 -11.8sCheniereEn A LNG .56p 70.21 43.46 2082 69.49 10813 70.21 66.82 +2.51 +29.1sChenEnLP A CQP 2.24 5.7 40.56 26.68 169 39.46 1203 40.56 39.13 +.11 +33.1 Cherokee h Q CHKE .20 27.0 3.45 .38 882 .74 1983 .83 .72 -.08 -61.1 CherHMtg N CHMI 1.96 10.8 4 19.20 16.01 131 18.10 697 18.64 17.81 +.05 +.6 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 35 25.25 104 25.71 25.02 +.11 -2.1 ChesEng N CHK 7 5.60 2.53 15273 4.49 113821 4.75 4.40 +.05 +13.4 ChesEn pfD N CHKpD 4.50 8.3 58.43 45.99 1 53.90 13 55.73 53.51 +.05 +8.5 ChesGranW N CHKR .32e 19.1 1 2.30 1.20 50 1.65 254 1.70 1.60 -.03 -10.8 ChespkLdg N CHSP 1.60 5.0 33 33.81 24.98 658 32.07 2249 33.23 31.81 -.75 +18.4 ChespkUtil N CPK 1.48f 1.8 24 90.90 66.35 59 83.90 279 87.15 82.30 -5.15 +6.8 Chevron N CVX 4.48 3.7 54 133.88 108.02 4407 122.28 25222 124.24 121.57 +1.15 -2.3 ChiRivet A CVR .84 2.6 33.52 28.70 0 32.50 4 32.50 31.72 +.18 +2.2 ChkSoup n Q CSSE .45p 11.41 6.19 2 10.20 56 10.78 9.60 +.43 +13.3sChkSoup pf Q CSSEP 2.44 9.4 27.14 24.05 3 25.85 8 27.14 25.38 +.74 +3.8 Chicos N CHS .34 3.9 12 10.90 7.07 2371 8.67 9458 8.85 8.17 +.32 -1.7 ChildPlace Q PLCE 2.00 1.6 29 161.65 99.90 719 127.80 2456 132.35 123.10 +3.05 -12.1 Chimera rs N CIM 2.00 11.0 8 19.77 15.77 906 18.13 6450 18.80 17.94 -.08 -1.9 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 27 25.57 55 25.89 25.51 -.15 -1.0 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 22 25.70 108 25.87 25.63 +.04 -.4 Chimerix Q CMRX 5.94 3.57 191 3.89 3072 4.17 3.74 -.08 -16.0 ChAdvCns Q CADC 10.20 1.60 11 4.15 33 4.30 3.90 +.20 -3.5tChinaAuto Q CAAS 6 5.47 3.51 3.53 54 3.72 3.51 -.12 -26.5 ChinaBio Q CBPO 21 107.44 71.85 96 80.00 1467 82.39 78.04 -1.53 +1.6 ChinCer rs Q CCCL 4.28 1.21 18 1.36 138 1.59 1.28 +.06 -43.1 ChiCmCr h Q GLG 4.00 .46 61 .79 324 .92 .67 +.09 -42.8 ChiCustR n Q CCRC 35.10 7.90 118 13.88 399 13.90 10.08 +3.48 -18.6 ChinaDEd N DL .45e 10 10.71 6.61 9 8.28 64 8.28 7.77 +.39 -10.7 ChinaEAir N CEA 45.33 24.44 3 31.92 31 32.61 31.72 -1.27 -11.7 ChiFnOnl Q JRJC 4.14 1.65 23 2.06 325 2.10 1.78 +.25 -23.1 ChinaFd N CHN .55e 2.8 24.76 18.60 26 19.60 132 19.72 19.36 -.08 -9.5tChinaGreen N CGA .10e 11.5 1 2.11 .85 35 .87 306 .92 .85 -.05 -29.8 ChinaHGS Q HGSH 2 4.48 1.18 5 1.23 42 1.32 1.21 -.07 +.2 ChnaIntNt n Q CIFS 66.10 7.99 68 8.58 319 9.30 8.27 -.38 -79.5 ChinaJJ h Q CJJD 1.79 1.17 157 1.61 1030 1.63 1.51 +.06 +29.8 ChinLend h Q CLDC .32e 37.2 7.75 .77 184 .86 440 .99 .80 +.01 -72.3 ChinaLife s N LFC .14e 1.2 17.85 10.49 310 11.39 2139 11.48 11.20 -.04 -27.0 ChinaMble N CHL 3.50e 7.2 53.23 43.25 1093 48.93 4548 49.05 47.64 +.51 -3.2 ChinaNRes Q CHNR 4.23 1.65 6 1.80 21 1.90 1.76 -.08 -32.6 ChiNBorun N BORN 2 1.57 1.03 86 1.24 119 1.24 1.11 +.12 -1.3 ChOnlEd n N COE 14.90 6.98 10 9.00 55 9.41 8.25 -.16 -28.0 ChinaPet N SNP 3.73e 3.7 105.61 69.60 139 100.44 635 100.97 97.04 +3.31 +36.9 ChinaPhH A CPHI 1.45 .15 57 .20 823 .22 .19 -.01 +15.9 ChinRap n N XRF 12.86 1.60 159 2.86 477 2.90 2.46 +.29 -50.0 ChiRecy rs Q CREG 9.39 .95 22 1.16 255 1.20 1.12 -.01 -58.6 ChinaSoAir N ZNH .64e 2.0 70.52 29.01 27 32.04 179 32.64 31.85 -2.19 -38.2 ChnaTcF rs Q CNTF 4.07 1.75 0 2.12 32 2.32 2.05 -.13 -18.2 ChinaTel N CHA 1.21e 2.4 53.78 41.28 27 49.42 102 49.82 47.35 +1.01 +4.1 ChinaUni N CHU 15.53 11.25 847 11.69 2222 11.90 11.67 -.44 -13.6 ChXDPlas Q CXDC 2 5.00 3.13 25 3.60 44 3.60 3.40 +.01 -21.7 ChiXFsh rs A XNY 7.10 3.60 6.55 +33.9tChinaYuch N CYD .73e 4.2 5 27.98 17.29 63 17.27 226 17.81 17.17 -.39 -28.0 ChiCache lf Q CCIH 4.75 .80 24 1.11 208 1.17 1.05 -34.3 ChinaNt rs Q CNET 11.90 1.00 48 1.73 247 1.90 1.63 -.09 +58.7 ChipMOS Q IMOS 1.97e 12.9 20 21.90 12.69 7 15.33 49 15.48 14.95 +.20 -13.1 Chipotle N CMG 530.68 247.52 933 454.52 2944 473.98 453.67 -12.85 +57.3 ChoiceHtls N CHH .86 1.0 41 85.35 62.89 253 83.30 1145 84.55 82.05 +.10 +7.3 ChrisBnk N CBK 1.52 .75 110 .76 415 .83 .75 -.05 -40.2 ChromaDx n Q CDXC 7.24 3.19 273 4.29 1160 4.30 3.60 +.50 -27.0 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1172 133.64 7102 140.12 132.26 -6.22 -8.5 ChungTel N CHT 1.29e 3.6 39.33 33.54 69 35.91 484 35.96 35.32 +.43 +1.3 ChurchDwt s N CHD .87f 1.5 60.39 43.21 1018 59.37 5765 60.12 58.83 -.67 +18.3 ChrchllD Q CHDN 1.52f .5 33 314.60 198.90 105 277.70 442 284.10 270.20 +.15 +19.3 ChuysHldg Q CHUY 27 34.10 19.85 252 26.25 1112 26.25 24.13 -1.05 -6.4 CideraTh n Q CDTX 8.80 3.65 83 4.40 507 4.70 4.20 +.15 -35.3 CienaCorp N CIEN 7 32.33 19.40 1353 31.24 11029 31.63 30.55 +.20 +49.3 Cigna N CI .04 20 227.13 163.02 3273 208.25 13370 208.73 199.80 +6.02 +2.5 Cimarex N XEC .72 .8 13 130.16 80.53 1140 92.94 5892 95.61 92.67 +.60 -23.8 Cimpress Q CMPR 171.76 95.45 193 136.61 775 145.09 136.42 -8.53 +14.0 CincB pfB N CBBpB 3.38 6.9 51.80 47.56 2 48.86 7 49.22 48.53 +.36 -4.2 CinciBell rs N CBB 69 22.20 9.90 239 15.95 1509 16.00 14.80 +1.00 -23.5 CinnFin Q CINF 2.12 2.8 22 79.67 66.33 542 76.81 2149 78.86 76.09 -2.22 +2.5 Cinedigm rs Q CIDM 1.81 .98 12 1.16 78 1.28 1.15 -.08 -22.7 Cinemark N CNK 1.28 3.2 18 44.00 32.60 1178 40.20 5582 40.61 38.44 +1.65 +15.5 CinerRes N CINR 2.27 8.4 11 29.36 23.76 27 27.02 49 27.39 26.99 -.33 +7.6 Cintas Q CTAS 1.62f .8 32 217.34 136.07 1107 197.81 5877 213.65 195.08 -13.89 +26.9 Circor N CIR .15 .3 28 56.37 35.16 106 47.50 492 48.70 46.98 -2.4 Cirrus Q CRUS 14 58.80 34.78 743 38.60 3604 40.22 37.77 -1.22 -25.6sCisco Q CSCO 1.32 2.7 24 49.06 33.17 15474 48.65 92552 49.06 48.06 +.09 +27.0 Cision N CISN 44 18.28 11.13 769 16.80 2889 17.36 16.27 +.45 +41.5 CapAcIII wt N CISNW 1.88 CitiTrends Q CTRN .32 1.1 23 34.90 18.71 74 28.77 328 30.09 28.29 -.52 +8.7 CitGBP Dl n N UGBP 32.62 19.06 21.52 1 21.76 21.50 +.14 -18.7 CitCHF Dl n N UCHF 32.08 22.48 0 23.42 2 23.99 23.42 -2.35 -11.8 Citi GBP n N DGBP 30.45 18.65 26.58 3 26.58 25.95 -.16 +24.7 CitEUR Dl n N UEUR 31.62 19.65 1 21.56 6 22.97 21.56 -1.01 -21.8 Citi EUR n N DEUR 30.00 18.78 4 27.15 19 27.43 25.29 +1.30 +18.4 Citi AUD n N DAUD 30.28 18.62 27.36 0 27.36 27.05 -.20 +36.8 CitAUD Dl n N UAUD 32.65 18.71 20.83 0 20.83 20.41 +.15 -22.0sCiti JPY n N DJPY 25.84 18.17 1 25.91 7 25.97 25.00 +1.56 +13.6tCitJPY Dl n N UJPY 39.22 23.35 23.35 0 23.43 23.35 -.89 -20.1 Citi CHF n N DCHF 26.77 19.08 2 24.72 4 24.73 23.51 +1.08 +4.8 Citigp pfN N CpN 1.97 7.3 27.78 26.03 131 26.85 2342 27.03 26.77 -.13 -2.3 CgpVelLCrd N UWT 45.10 14.22 1965 44.43 9107 44.84 40.94 +4.57 +81.3tCgpVelICrd N DWT 26.32 5.40 11808 5.24 39969 5.70 5.18 -.64 -62.7 Citigroup N C 1.80f 2.5 12 80.70 64.38 14339 71.74 68912 74.53 71.48 -2.41 -3.6 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 25.28 -.7 Citigp pfJ N CpJ 1.78 6.4 29.74 27.59 113 27.91 379 28.15 27.91 -.25 -3.3 Citigp pfK N CpK 1.72 6.2 29.38 26.85 48 27.75 332 27.84 27.71 -.06 -2.7 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 52 26.06 221 26.17 26.01 -.04 -3.2 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 11 25.59 95 25.72 25.57 -.06 -3.7 CitiusPh n Q CTXR 5.49 1.12 50 1.71 571 1.85 1.51 -.06 -55.0 Citiz&Nthn Q CZNC 1.08 4.1 19 28.99 22.00 9 26.15 49 26.87 25.92 -.60 +9.0 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 1 14.00 30 14.10 13.65 +.46 +3.7 CitizFincl N CFG .52 1.3 10 48.23 36.06 4609 38.57 16939 41.13 38.47 -2.41 -8.1 CitizFst Q CZFC .28e 1.1 16 27.10 21.51 1 26.25 2 26.30 26.25 -.85 +9.4 CitizHold Q CIZN .96 4.1 17 25.50 21.18 8 23.50 11 23.95 23.28 -.40 +1.7 CitizInc N CIA 8.80 6.67 39 8.40 249 8.55 8.21 +.14 +14.3 CitrixSy s Q CTXS 31 116.82 75.19 1152 111.16 7191 112.32 109.25 +.80 +26.3 CtyHld Q CHCO 2.12f 2.8 21 83.27 64.32 52 76.80 208 78.06 75.31 -1.26 +13.8 CityOffce g N CIO .94 10 13.93 10.03 164 12.62 1182 12.62 12.19 +.19 -3.0 CityOff pfA N CIOpA 1.66 6.7 26.28 22.78 12 24.91 23 25.44 24.86 -.19 -1.1 Civeo N CVEO 4.64 1.83 460 4.15 2152 4.19 3.65 +.50 +52.0 CivistaBcsh Q CIVB .28 1.2 18 25.88 20.41 30 24.09 196 24.99 23.82 -.99 +9.5 Civista pf Q CIVBP 1.63 2.1 80.00 62.00 0 76.25 0 +3.1 CivitasSolu N CIVI 25 19.90 11.15 25 14.75 172 14.90 14.25 +.10 -13.7 Clarus Q CLAR .03p 11.30 6.35 137 11.05 509 11.25 10.35 +.28 +40.8 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 1 15.81 5 15.81 15.28 +.10 -5.1 CleanEngy Q CLNE 4.05 1.31 873 2.60 4549 2.77 2.55 -.07 +28.1 CleanHarb N CLH 72.50 44.75 428 71.58 2184 72.39 69.22 +2.28 +32.1sClearChan N CCO 6.05 3.60 131 5.95 1078 6.05 5.60 +.10 +29.3 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 55 11.36 487 11.50 11.12 -.06 -2.2tClearOne Q CLRO .28 12.7 9.95 1.80 53 2.20 205 2.49 1.80 +.05 -75.4 ClrAllCGr n Q CACG 31.85 25.84 12 31.40 66 31.54 31.14 +.06 +12.7sClrLgCap n N LRGE 34.19 26.97 34.19 1 34.19 33.85 +.35 +16.3 ClrDvStr n Q YLDE 29.55 26.35 28.91 0 28.96 28.91 -.64 +4.5 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 147 7.87 1130 7.99 7.69 -.08 -5.0 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 120 14.53 999 14.77 14.10 -.11 -4.8 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 47 11.42 355 11.59 11.07 -.07 -3.2 Clearfield Q CLFD 30 15.30 10.35 52 13.45 145 13.70 12.55 +.15 +9.8 ClearsBio n Q CLSD 15.33 5.30 193 6.15 778 6.41 5.82 -.08 -12.1 ClearSign Q CLIR 4.70 1.40 94 1.60 382 1.80 1.60 -.10 -55.6 ClearwPpr N CLW 16 50.60 21.55 147 29.70 617 31.70 29.25 -2.05 -34.6 ClearwEn A N CWEN/A 1.12f 5.9 39 20.68 15.30 392 19.04 1501 19.95 18.91 -1.00 +1.0 ClearwEn C N CWEN 1.28f 6.6 27 20.75 15.55 842 19.25 4661 20.10 19.00 -.75 +1.9 ClemPhr n Q CMTA 20.15 8.10 58 11.15 787 12.84 10.51 +.08 -41.3 CleBio hrs Q CBLI 4.25 1.76 3 2.01 36 2.10 1.94 +.03 -49.9sClevCliffs N CLF 8 13.10 5.60 8904 12.66 48275 13.10 12.15 +.50 +75.6sClipRlty n N CLPR .38 13.41 7.62 19 13.53 131 13.66 12.95 +.43 +35.4 Clorox N CLX 3.84 2.6 25 153.38 113.57 754 150.41 3429 152.39 149.13 -2.06 +1.1 CloudPeak N CLD 5.70 2.14 484 2.30 1618 2.60 2.29 -.11 -48.3 Cloudera n N CLDR 22.43 12.57 2018 17.65 10633 18.17 17.23 +.04 +6.8tCloughGA A GLV 1.44 11.9 14.39 12.04 26 12.08 197 12.36 12.04 -.29 -9.4 CloughGEq A GLQ 1.38 9.3 15.84 12.71 48 14.81 259 15.05 14.62 -.25 +10.8 ClghGlbOp A GLO 1.20 11.1 11.67 10.40 187 10.84 623 11.02 10.84 -.19 -.4tClovisOnc Q CLVS 86.26 29.52 1560 29.37 7711 33.00 28.70 -3.01 -56.8 CoDiagn n Q CODX 6.85 1.45 11 2.63 50 2.79 2.63 -.4 CoBizFncl Q COBZ .40 1.8 35 23.55 18.01 5339 22.14 6389 23.50 22.10 -1.28 +10.8 CoStar Q CSGP 86 448.35 255.41 159 420.84 1012 424.94 414.67 +1.19 +41.7 CoastFn n Q CCB 18.90 15.50 23 17.00 131 17.84 16.42 +.45 +3.7 CoastwayB Q CWAY 76 28.25 19.75 5 28.20 63 28.25 28.20 -.03 +33.0 CCFemsa N KOF 1.75e 2.9 79.42 54.53 40 61.24 282 61.52 59.50 +.47 -12.0 CocaBtl Q COKE 1.00 .5 46 230.00 125.08 55 182.28 176 183.26 175.01 +1.06 -15.3 CocaCola N KO 1.56 3.4 87 48.62 41.45 8746 46.19 53006 46.53 45.57 -.39 +.7 CocaCEur n N CCE 1.04 2.3 46.16 36.17 1194 45.47 7475 46.00 45.17 -.39 +14.1 CocrystP n Q COCP 6.45 1.61 49 2.50 228 2.90 2.17 -.28 -45.7 CodaOct n Q CODA 8.44 3.28 17 6.03 95 6.58 6.00 +.06 +26.4sCodexis Q CDXS 19.60 5.70 777 17.15 2802 19.60 17.00 -.85 +105.4 CdrsVlly Q CVLY .62b 2.0 16 33.46 24.83 6 31.24 42 32.34 30.88 -.88 +13.5tCoeur N CDE 48 9.87 5.04 2247 5.33 16550 5.88 5.04 -.28 -28.9 CoffeeH Q JVA 37 5.75 3.65 24 4.42 103 4.65 4.34 -.26 +3.8 CogentC Q CCOI 2.08f 3.7 57.65 35.75 321 55.80 1112 56.55 54.50 +1.00 +23.2 Cognex s Q CGNX .18 .3 43 72.99 39.90 1455 55.82 7189 59.18 54.79 -2.31 -8.7 CognizTch Q CTSH .80 1.0 24 85.10 69.69 2537 77.15 12967 77.78 76.45 -.46 +8.6 CohBar n Q CWBR 10.79 4.06 57 4.31 244 4.52 4.14 -.04 -13.3 Cohen n A COHN .80 8.0 12.00 7.50 1 10.00 5 10.25 9.85 -.09 +24.7 CohSClosed N FOF 1.04 8.0 13.52 11.60 74 12.94 403 13.24 12.92 -.23 -2.8 CohStGlbI N INB 1.12 12.0 10.44 9.05 68 9.32 327 9.40 9.28 -.08 -5.7 Cohen&Str N CNS 1.32 3.3 18 47.83 37.53 78 40.61 408 42.11 40.38 -1.29 -14.1 CohStInfra N UTF 1.60 7.2 24.61 20.88 313 22.13 1547 22.94 21.90 -.81 -7.8tC&SLtDP&I N LDP 1.87 7.9 27.13 23.59 96 23.81 475 23.93 23.59 -.18 -8.7 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 82 10.44 539 10.48 10.09 +.05 +1.9 CohStQIR N RQI .96 7.8 12.93 10.55 273 12.25 1508 12.35 11.99 -.13 -3.2 CohStRE N RNP 1.48 7.6 21.98 17.91 93 19.53 496 19.75 19.19 -.22 -8.2 CohStSelPf N PSF 2.06 7.7 29.03 25.16 28 26.61 121 27.24 26.58 -.53 -5.8 CohenStTR N RFI .96 7.9 13.10 11.50 260 12.17 649 12.35 12.01 -.24 -4.7 Coherent Q COHR 24 329.00 145.66 363 172.19 2390 189.39 168.82 -14.41 -39.0 CoherusBio Q CHRS 20.66 8.05 484 16.50 3289 17.20 15.60 +.55 +87.5 Cohu Q COHU .24 1.0 24 27.83 18.60 982 25.10 2452 25.20 21.79 +3.35 +14.4 Colfax N CFX 26 43.29 28.80 705 36.06 3099 36.45 35.60 -.41 -9.0 ColgPalm N CL 1.68 2.5 23 77.91 61.28 2491 66.95 12687 69.17 66.61 -2.14 -11.3 CollPlant n Q CLGN 8.99 4.70 5.20 5 5.34 5.00 +.10 -41.9 CllctUnv Q CLCT .70 4.7 11 30.82 13.00 36 14.80 133 15.38 14.75 -.54 -48.3 Collegium n Q COLL 29.90 9.01 423 14.74 1904 15.88 14.14 -.56 -20.2 Colliers Q CIGI .10 .1 27 84.20 46.60 22 77.55 113 80.35 76.00 -1.40 +28.5 ColonyBk Q CBAN .20 1.1 12 19.50 13.00 27 17.80 46 19.20 17.80 -.70 +21.9 ColonCap N CLNY 13.03 5.28 2336 6.09 14207 6.20 5.93 +.04 -46.6 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 42 25.31 54 25.44 25.30 -.09 -.4 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 7 25.62 137 25.91 25.62 -.24 -3.6 ColCap pfG N CLNSpG 1.88 7.9 25.95 22.49 3 23.90 77 24.17 23.11 -.26 -5.0 ColCap pfJ N CLNSpJ 24.84 21.48 22 22.74 107 23.12 22.26 -.32 -7.4 ColCap pfI N CLNSpI 1.79 7.9 25.75 21.81 38 22.76 114 23.10 22.58 -.32 -9.6 ColCap pfH N CLNSpH 1.78 7.8 25.89 21.61 17 22.74 141 23.00 22.64 -.31 -9.1tColBnkg Q COLB 1.04 2.7 20 48.06 38.33 400 38.77 1483 40.37 38.24 -1.69 -10.8 Col Sust n N ESGW 32.13 27.20 30.26 0 30.26 30.26 -.13 +.3 Col SusInt n N ESGN 32.31 27.17 0 29.02 15 29.47 29.02 -.12 -5.0 Col SusUS n N ESGS 32.51 28.62 0 30.51 2 31.04 30.46 -.27 +3.1 ColumFn n Q CLBK 17.73 15.30 71 16.70 367 16.88 16.50 -.10 +8.3 Col Bey N BBRC .50e 2.8 20.47 16.95 5 17.71 18 17.83 17.60 -.05 -3.9 ColEmxChi N XCEM 30.22 24.42 25.90 4 25.98 25.55 +.14 -6.4 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.50 1 14.50 14.37 -.19 -8.7 Col EMCns N ECON .10e .4 29.87 21.32 111 22.27 623 22.67 22.20 -.51 -20.8tCol IndiaC N INCO .03e .1 51.06 41.41 15 41.00 97 42.20 40.97 -2.01 -17.4tCol IndiaInf N INXX .10e .8 16.79 11.99 8 11.87 38 12.30 11.87 -.67 -25.2 Col IndSC N SCIN .17e 1.2 25.98 14.12 9 14.15 32 15.50 14.15 -1.80 -39.6 ColumbPT N CXP .80 3.4 14 25.07 19.55 1215 23.64 3525 23.67 22.82 +.02 +3.0 ColSelTec N STK .92a 4.3 24.58 20.09 25 21.38 272 21.57 21.23 -.18 -3.9 ColuSprtw Q COLM .88 .9 32 95.58 57.50 224 93.07 1037 94.00 89.88 +1.87 +29.5 Colmbus Q CMCO .20 .5 45.85 34.02 230 39.54 586 43.11 39.38 -3.36 -1.1tcomScore n Q SCOR 25.69 17.72 321 18.23 1608 20.62 17.29 -2.29 -25.5 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 17306 35.41 152643 36.27 34.75 -2.49 -11.2 Comcst29 N CCZ 1.58e 2.9 64.00 50.35 0 54.24 1 57.10 53.76 +1.74 -13.7 Comerica N CMA 2.40f 2.7 15 102.66 73.00 1393 90.20 7638 94.63 89.98 -4.43 +3.9 ComfrtS N FIX .34f .6 35 59.05 34.65 276 56.40 1726 56.50 54.25 +1.95 +29.2 CommScpe Q COMM 31 41.60 26.29 2586 30.76 13407 30.93 29.63 +.24 -18.7 ComndSec A MOC 3.55 1.20 12 2.79 195 2.83 2.77 +.01 -9.1 CmcBMO Q CBSH .94f 1.4 19 72.55 52.07 365 66.02 1762 69.34 65.90 -2.94 +18.2 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 6 25.75 14 25.85 25.67 +.10 -2.3 CmclMtls N CMC .48 2.3 42 26.72 17.58 951 20.52 6219 20.98 20.19 +.06 -3.8 CmclVehcl Q CVGI 38 13.90 6.38 136 9.16 882 9.41 8.82 -.10 -14.3tCommSys Q JCS .16 5.7 4.79 2.80 75 2.80 185 3.29 2.80 -.41 -21.3 CmtyBkSy N CBU 1.52f 2.5 16 67.07 50.69 162 61.07 790 63.16 60.38 -2.14 +13.6 CmtyBkTr Q ESXB 23 10.05 7.90 57 8.80 118 9.00 8.70 -.25 +8.0 CmtyFinCp Q TCFC .40 1.2 17 40.44 32.83 12 33.43 49 34.73 32.91 +.60 -12.7 CommuFt n Q CFBI 13.91 10.53 6 11.70 29 11.81 11.51 +.10 +.9 CmtyHlt N CYH 7.89 2.66 1227 3.46 9162 3.65 3.34 +.05 -18.8stCmtyHlt rt Q CYHHZ .04 .00 17895 .01 114052 .04 .00 -.03 -14.3 CmtyHcT n N CHCT 1.61f 5.2 84 32.81 22.41 98 30.98 340 30.99 29.40 +1.02 +10.2 CmtyTrBc Q CTBI 1.44f 3.1 15 53.00 43.00 20 46.35 221 47.20 45.65 -.85 -1.6 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 0 12.00 2 12.10 11.90 +.10 +12.7 CommVlt Q CVLT 72.65 48.35 201 70.00 1499 70.70 67.93 +1.50 +33.3 CBD-Pao N CBD .08e .4 25.90 17.91 535 21.48 2282 21.83 20.30 +.30 -8.9 CompDivHd N CODI 1.44 7.9 18.35 14.60 161 18.15 763 18.20 17.70 +7.1 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 1 22.81 20 22.86 22.61 +.06 -7.5 CompssMn N CMP 2.88 4.3 23 76.65 56.50 209 67.20 1147 70.15 64.85 -2.70 -7.0 Compugn Q CGEN 5.00 2.25 41 3.85 300 3.95 3.75 -.10 +54.0 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 123 26.85 513 27.35 26.10 -.60 -10.6 CmpTask Q CTG .24 4.6 9.62 4.90 22 5.22 95 5.49 5.22 -.18 +2.4 Compx A CIX .20 1.5 13 16.50 11.95 1 13.60 10 13.65 13.13 -.25 +2.3 CmstkH rs Q CHCI 6.58 1.20 27 2.42 172 2.79 2.40 -.21 +42.1 ComstkM rs A LODE .94 .13 662 .14 4392 .16 .13 -.01 -64.1 ComstkRs rs N CRK 12.32 4.01 790 8.38 2577 9.18 8.22 -.57 -.9sComtech Q CMTL .40 1.1 29 36.94 17.11 843 36.27 3060 36.94 32.00 +2.95 +64.0tConAgra N CAG .85 2.5 16 39.43 32.82 13826 33.97 44254 37.47 32.82 -3.48 -9.8 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 29, 2018

PAGE 58

ConatusPh Q CNAT 28 7.95 3.22 1430 5.80 7944 6.74 5.06 +.09 +25.5 ConcertPh Q CNCE 30.71 12.33 158 14.84 756 15.35 13.50 +1.32 -42.6 ConchoRes N CXO 23 163.11 123.63 2029 152.75 10751 154.07 144.77 +9.87 +1.7 ConcdMed N CCM 4.20 2.46 8 3.55 9 3.55 3.14 +.49 +6.6 CondHos rs A CDOR .78e 7.3 22 10.99 9.26 61 10.69 81 10.75 10.26 +.24 +7.4 Conduent n N CNDT 23.39 14.95 1852 22.52 7708 22.87 22.03 +.18 +39.4 Conformis n Q CFMS 4.17 .88 201 1.06 1049 1.23 1.05 -.12 -55.5 ConiferH n Q CNFR 7.20 5.00 8 5.65 39 6.00 5.60 -.35 -2.6 Conmed Q CNMD .80 1.0 27 83.49 49.09 223 79.22 1119 80.66 77.90 +1.31 +55.4 Conns Q CONN 33 42.65 22.10 212 35.35 1451 37.70 34.15 -1.90 -.6 ConnectOne Q CNOB .30 1.3 21 31.40 23.35 79 23.75 582 24.50 23.55 -.70 -7.8 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 66 69.37 243 69.37 68.53 +.62 +20.8sConocoPhil N COP 1.14f 1.5 62 78.61 48.70 6189 77.40 29165 78.68 76.79 +1.12 +41.0 ConsolCom Q CNSL 1.55 11.9 20.72 10.31 462 13.04 2378 13.38 12.46 -.32 +7.0 ConEd N ED 2.86 3.8 16 89.70 71.12 3150 76.19 11325 77.77 74.31 -1.70 -10.3 CnsTom A CTO .28f .4 7 67.97 55.65 4 62.28 25 63.81 61.31 -.60 -1.9 ConsolWtr Q CWCO .34 2.5 41 15.35 11.20 52 13.85 160 14.85 13.65 -.75 +10.7 ConstAlph n Q CNAC 10.15 9.55 389 10.12 1372 10.12 10.02 +.03 +3.8 ConstAlp un Q CNACU 11.50 8.22 3 10.59 3 10.59 10.31 +.29 +4.0 ConstAl rt Q CNACR .95 .25 3 .40 13 .45 .39 -.05 +29.0 ConstellA N STZ 2.96f 1.4 17 236.62 197.32 2434 215.62 7818 219.08 212.92 -1.32 -5.7 ConstellB N STZ/B 2.68f 1.2 22 234.00 198.11 0 220.70 1 220.70 216.00 +3.22 -3.0 ConstPh n Q CNST 12.21 6.40 36 6.73 261 8.95 6.51 -1.49 -41.5 Constellm N CSTM 14.10 9.08 424 12.35 2440 12.53 12.00 -.10 +10.8 ConstPrt n Q ROAD 14.06 10.31 40 12.10 257 12.75 11.83 -.53 ConsuPtf Q CPSS 5 4.86 3.18 14 3.70 70 4.05 3.60 -.31 -10.8 CnE pfB N CMSpB 4.50 4.5 105.95 96.93 0 100.79 1 103.00 100.79 -2.21 -3.0 ContainStr N TCS 23 12.42 3.53 434 11.10 1340 11.47 10.73 -.09 +134.2 Contango A MCF 7.25 2.22 154 6.18 1085 6.62 6.07 +.11 +31.2 ContlBldg N CBPX 22 39.60 25.00 215 37.55 1351 38.15 37.25 -.30 +33.4 ContMatls A CUO 20.15 15.50 16.25 8 17.25 16.25 -1.05 -14.5 ContlRescs N CLR 58 69.91 36.05 1760 68.28 9542 68.87 63.61 +6.05 +28.9 ContraFect Q CFRX 2.93 .85 261 2.07 1387 2.20 1.59 +.45 +105.0tContraV rs Q CTRV 6.60 .58 1275 .56 7478 .69 .50 -.08 -80.5 Control4 Q CTRL 49 37.62 20.50 377 34.33 1635 35.21 33.79 -.15 +15.4 ConvrgOn n Q CVON .08 .9 10.83 8.01 47 9.31 191 9.55 9.23 -.18 -6.7 Cnvrgys N CVG .44 1.9 20 26.72 21.13 2275 23.74 10148 24.67 23.68 -.98 +1.0stCooTek n N CTK 3813 9.44 3813 11.58 9.24 CoolHl rs Q AWSM 22.61 2.70 1312 11.27 6677 16.50 9.50 -7.73 +56.9sCooperCo N COO .06 276.63 216.47 277 277.15 1212 277.92 267.69 +8.22 +27.2 CooperTire N CTB .42 1.5 35 40.78 22.58 768 28.30 2562 30.15 27.98 -1.75 -19.9 CooperStd N CPS 13 146.78 105.00 129 119.98 700 122.20 119.38 -2.58 -2.1 CopaHold N CPA 3.48 4.4 9 141.34 74.77 602 79.84 2195 81.55 77.40 +.98 -40.4 Copart s Q CPRT 30 67.08 33.71 2367 51.53 16863 52.81 50.64 -1.05 +19.3 Copel N ELP .26e 4.9 9.41 4.70 355 5.27 1713 5.48 5.12 -.19 -30.9 CorbusPhm Q CRBP 9.96 4.50 1848 7.55 10406 7.84 6.55 +.60 +6.3 Corcept Q CORT 14 25.96 11.55 879 14.02 4694 14.70 13.26 -.33 -22.4 CoreLabs N CLB 2.20 1.9 64 130.34 87.66 373 115.83 1703 117.65 110.24 +4.80 +5.7tCoreMold A CMT .05 23.85 6.83 241 6.67 449 7.64 6.58 -.83 -69.3 CoreMrk s Q CORE .40 1.2 37 38.16 17.10 218 33.96 1232 34.72 32.04 -.14 +7.5tCorePtLd n N CPLG 28.30 19.40 401 19.45 1345 20.26 19.05 -.57 -30.3 Corecivic N CXW 1.72 7.1 14 27.50 18.61 687 24.33 4233 25.13 23.77 -.33 +8.1 CoreLogic N CLGX 21 55.79 42.00 466 49.41 1505 50.56 49.23 -1.00 +6.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 3 25.19 28 25.27 25.15 +.04 -2.1 CorEnInf rs N CORR 3.00 8.0 15 39.46 33.41 41 37.58 206 38.13 37.03 -.47 -1.6 CoreSite N COR 4.12 3.7 41 119.59 89.76 391 111.14 2433 113.73 107.45 -3.70 -2.4 Corindus n A CVRS 1.65 .66 626 1.42 3516 1.47 1.34 +.03 +40.6 Corium Q CORI 13.93 7.17 162 9.51 787 9.88 8.87 +.11 -1.0sCorMedix A CRMD .83 .17 11077 .97 25119 1.03 .64 +.30 +93.0sCorOnDem Q CSOD 59.18 33.57 282 56.75 1993 59.18 55.85 +.32 +60.6 CrnstTotR A CRF 3.35 24.1 16.22 13.42 160 13.88 1311 13.91 13.63 +.03 -9.2 CrnrstnStr A CLM 3.40 24.3 16.24 13.10 308 14.00 2301 14.07 13.73 -9.5 Corning N GLW .72 2.0 36.56 26.11 3564 35.30 18811 35.94 35.17 -.62 +10.3tCpBT JCP N JBN 1.75 20.5 15.35 8.61 6 8.53 12 8.93 8.38 -.23 -32.1 CorpCapT n N CCT 1.61 10.5 19.00 14.43 465 15.26 1897 15.92 15.16 -.24 -4.5 CorpOffP N OFC 1.10 3.7 15 33.81 24.55 808 29.83 2899 30.14 28.63 -.34 +2.2 Cort1Aon27 N KTN 2.05 6.8 35.11 30.06 6 30.31 11 30.34 30.16 -.19 -7.4tCortsJCP97 N KTP 1.91 21.2 16.26 9.16 67 9.00 98 9.75 9.00 -.74 -36.9tCortsJCP N JBR 1.75 20.8 14.92 8.61 8 8.42 23 8.85 8.32 -.45 -32.6tCortsPE N KTH 2.00 6.4 35.00 30.26 1 31.20 2 31.98 30.20 -.60 -3.5 Corvel Q CRVL 33 61.20 46.45 40 60.25 171 60.83 58.05 +1.45 +13.9 CorvusPh n Q CRVS 17.30 7.42 67 8.58 414 9.38 8.50 -.28 -17.2 Cosan Ltd N CZZ .26e 3.9 11.89 6.21 992 6.73 4061 7.28 6.72 -.40 -30.6 Costamre N CMRE .40 6.2 8.39 5.45 987 6.49 1944 6.90 6.12 -.31 +12.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 7 24.31 22 24.55 24.01 -.28 -2.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 9 24.97 54 25.45 24.97 -.45 -1.8 Costam pfD N CMREpD 2.19 8.5 26.89 24.96 9 25.68 21 26.12 25.68 -.21 -.6 Costco Q COST 2.28 1.0 34 245.16 154.11 1569 234.88 8847 235.67 232.34 +.12 +26.2 Cott Cp N COT .24 1.5 17.78 14.06 1948 16.15 6756 16.37 14.81 +.97 -3.1 Coty N COTY .50 4.0 21.68 10.73 4912 12.56 43686 13.16 12.38 -.51 -36.9 CountrP rs Q CPAH 7.30 1.92 8 2.00 48 2.07 1.99 -.12 -37.7 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 6 25.10 25 25.80 24.83 -.42 -15.7 CoupaSft n Q COUP 84.53 30.15 607 79.10 3414 80.46 74.82 +2.32 +153.4 CousPrp N CUZ .26 2.9 13 9.88 8.23 5607 8.89 21855 9.11 8.68 -.23 -3.9 CovantaH N CVA 1.00 6.2 18.05 14.15 611 16.25 3699 17.15 16.15 -.50 -3.8 Covenant Q CVTI 32 35.19 24.79 111 29.06 653 30.60 28.71 -1.03 +1.1 CowenInc s Q COWN 44 18.25 11.63 130 16.30 1262 17.05 15.65 +.40 +19.4 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 2 25.65 29 25.70 25.38 +.36 -.2 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 11 25.24 81 25.30 25.15 +.09 +1.3 CrackerB Q CBRL 5.00 3.4 15 179.12 141.63 451 147.13 1851 148.48 144.43 +.68 -7.4tCraftBrew Q BREW 28 21.00 15.90 99 16.35 681 17.50 15.76 -1.20 -14.8 Crane N CR 1.40 1.4 32 102.65 77.80 259 98.35 1359 99.29 97.01 -.36 +10.2 CrwfdA N CRD/A .28 3.1 64 9.95 6.78 5 9.00 66 9.07 8.84 -.03 +5.9 CrwfdB N CRD/B .20 2.2 66 12.40 7.54 25 9.21 87 9.44 9.08 -.10 -4.3 Cray Inc Q CRAY 58 28.60 17.90 147 21.50 766 22.00 21.00 -.60 -11.2 Credicp N BAP 8.57e 3.8 239.54 189.69 163 223.08 880 229.55 222.43 -3.92 +7.5 CreditAcc Q CACC 20 467.26 268.52 80 438.07 517 452.47 437.29 -11.93 +35.4 CSVixST rs Q VIIX 23.85 10.84 43 11.31 364 11.58 11.09 +.05 -4.0sCS FILgCG N FLGE 300.06 190.77 2 298.11 13 300.06 292.05 +3.56 +30.7 CSSilvCC Q SLVO .50e 7.5 8.29 6.40 14 6.64 78 6.69 6.46 +.10 -15.9 CSGoldCvC Q GLDI .47e 5.8 9.32 7.90 5 8.06 40 8.20 8.02 -.06 -10.7 CSVS3xInSlv Q DSLV 39.55 20.93 433 34.00 944 37.53 33.30 -2.67 +44.1 CSVS3xInG Q DGLD 60.61 37.83 120 58.05 519 59.50 56.25 +1.06 +33.1 CS VS3xGld Q UGLD 12.69 7.57 402 7.86 3061 8.13 7.68 -.17 -29.4 CSVIVxMT Q ZIV 94.42 60.60 29 80.23 202 81.36 79.09 +.02 -9.5 CrSuisInco A CIK .26 8.3 3.46 3.11 107 3.17 884 3.18 3.14 +.04 -4.2 CrS Crd n Q USOI 2.46e 8.2 33.00 23.62 29.90 2 29.92 29.53 +.38 +12.2 CS MthlMtg N REML 33.31 22.00 17 27.29 126 27.29 26.50 +.07 -10.8 CS MAsHi N MLTI 1.30e 29.12 27.00 27.99 1 27.99 27.92 +.07 CS VSSilv Q USLV 13.16 5.65 4276 6.53 14668 6.64 5.95 +.43 -43.8 CredSuiss N CS 1.22e 8.2 19.98 14.63 2671 14.94 9345 15.97 14.93 -1.00 -16.3 CrSuiHiY A DHY .29 11.0 2.89 2.56 115 2.63 958 2.64 2.61 +.01 -7.4 Cree Inc Q CREE 51.78 24.79 2038 37.87 9698 40.75 37.33 -2.42 +2.0 CrescPtE g N CPG .12 1.9 35 9.25 5.06 1089 6.35 5425 6.50 6.04 +.13 -16.7 CrestEq rs N CEQP 2.40 6.5 40.55 22.15 124 36.75 1021 37.45 35.28 -.75 +42.4 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 3.2 23.69 12.47 92 14.16 544 15.29 13.83 -1.05 -35.9 Crinetic n Q CRNX 42.00 19.23 45 28.65 323 32.24 25.60 -2.53 +16.9 Criteo SA Q CRTO 18 47.57 21.00 769 22.94 2393 24.30 22.85 -.89 -11.9 Crocs Q CROX 22.07 8.64 854 21.29 5160 21.78 20.77 -.23 +68.4 CronosGp n Q CRON 15.30 5.12 10940 11.12 67442 12.55 10.82 -1.39 +45.9 CrossAmer N CAPL 2.10m 11.6 48 27.75 15.50 37 18.10 191 18.30 17.55 -.01 -23.8 CrssCtryHl Q CCRN 15 14.65 7.41 261 8.73 1157 8.89 8.53 +.01 -31.6 CrosTim N CRT 1.29e 8.7 15 15.97 11.46 13 14.76 80 15.46 14.37 +.66 +.5 CrwnCstle N CCI 4.20 3.8 114.97 98.85 2375 111.33 10138 111.85 108.31 -.38 +.3 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1086.00 36 1086.00 1062.15 -3.22 -4.1 CrownCfts Q CRWS .32 5.6 18 7.54 5.20 17 5.70 61 5.90 5.56 -.25 -11.6 CrownHold N CCK 20 62.27 40.09 2041 48.00 8229 48.77 46.98 -.71 -14.7sCryolife N CRY .12 .3 36.05 16.80 179 35.20 622 36.05 34.58 +.60 +83.8 CryoPort rs Q CYRX 16.88 6.02 958 12.81 1832 13.20 12.07 +.42 +49.1 CrystalRk A CRVP 1.24 .69 .97 +16.3 Ctrip.com s Q CTRP 17 56.46 35.95 6906 37.17 26763 39.14 37.12 -2.24 -15.7 CubeSmart N CUBE 1.20 4.2 26 33.18 24.96 2352 28.53 8833 29.33 28.04 -.49 -1.3 Cubic N CUB .27 .4 77.35 50.45 128 73.05 719 73.10 71.00 +1.00 +23.9 CueBioph n Q CUE 17.99 7.57 89 9.05 546 9.39 8.50 -.14 -22.2 CullenFr N CFR 2.68 2.6 19 121.66 90.45 497 104.44 1880 109.29 102.53 -4.99 +10.3 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 1 24.82 32 24.90 24.79 -.06 -1.2 Culp Inc N CULP .36 1.5 15 34.05 22.80 20 24.20 127 24.95 23.25 -.51 -27.8 CumbldPh Q CPIX 7.96 5.50 5 5.71 8 5.95 5.67 +.01 -22.4 Cummins N CMI 4.56f 3.1 41 194.18 129.90 1881 146.07 7515 150.67 145.59 -4.95 -17.3 Curis rs Q CRIS 8.70 1.36 502 1.78 1170 1.85 1.57 +.16 -49.1 CurEuro N FXE 120.65 110.63 111.89 -3.2 CurtisWrt N CW .60 .4 29 143.38 102.81 293 137.42 1134 138.81 135.01 +.09 +12.8 Cush Jn37 n N PPLN 23.09 16.55 18.90 1 18.90 18.90 -.03 -5.3 CushTRet rs N SRV 1.08 9.1 13.05 10.00 38 11.85 126 12.06 11.66 -.09 -.8 CushngRen N SZC 1.64 8.5 21.30 15.35 15 19.23 112 19.35 18.83 +.14 -5.3 CushRoy rs N SRF .48 5.2 10.10 8.30 7 9.23 42 9.39 9.21 -.06 -1.4tCustomBcp N CUBI 8 33.85 23.27 201 23.53 898 24.39 23.12 -.89 -9.5 CustBc p C N CUBIpC .57p 27.15 25.90 1 25.95 12 26.03 25.91 +.04 -2.3 CustBc pfD N CUBIpD 27.45 24.60 4 26.10 11 26.18 26.09 -.03 -2.1 CustBc pfE N CUBIpE 27.15 23.75 0 26.34 10 26.34 26.10 +.24 -.8 CustoBc pf F N CUBIpF 26.87 25.02 1 25.58 5 25.64 25.44 -.13 -2.4tCutera Q CUTR 33 56.05 29.15 432 32.55 1161 32.70 29.15 +2.50 -28.2 Cyanotch h Q CYAN 5.78 3.21 1 3.35 6 3.55 3.35 -.19 -14.3 CybrOpt Q CYBE 22.30 11.35 16 20.20 244 21.90 20.05 -.15 +34.7sCyberArk Q CYBR 92 79.27 40.62 589 79.84 3245 79.99 72.03 +7.32 +92.9 Cyclacel pf Q CYCCP .60 12.0 8.75 4.94 5.00 0 5.00 5.00 -32.4 Cyclacel rs Q CYCC .15p 2.25 1.28 108 1.37 314 1.41 1.30 +.01 -21.3 CymaBay Q CBAY 15.59 7.36 1089 11.08 2989 11.63 10.93 -.31 +20.4 CynergT n A CTEK 5.45 2.70 2 3.85 42 3.85 3.59 +.04 -4.9 CypressEn N CELP .84 11.7 13 8.50 5.50 2 7.20 82 7.33 6.69 -.26 +20.0 CypSemi Q CY .44 3.0 24 18.87 14.05 5728 14.49 41821 15.55 14.17 -1.37 -4.9sCyren Ltd Q CYRN 3.20 1.63 89 3.15 418 3.20 3.00 +.05 +26.0 CyrusOne Q CONE 1.84 2.9 99 69.01 43.49 2425 63.40 14782 67.91 61.14 -4.38 +6.5 CytRx rs Q CYTR 2.95 1.00 159 1.05 716 1.09 1.04 -.03 -37.9 Cytokinetic Q CYTK 15.95 6.21 343 9.85 1552 10.00 8.55 +1.35 +20.9 CytomX n Q CTMX 35.00 17.02 216 18.50 1275 18.98 17.61 +.43 -12.4 CytoriTh rs Q CYTX 8.70 .32 147 .41 1001 .44 .40 -.00 -86.6 Cytosorbnt Q CTSO 14.95 5.35 166 12.90 799 13.95 12.70 -.55 +98.5D -:DBV Tech Q DBVT 50.57 16.65 133 22.46 760 24.55 22.30 -2.12 -8.7 DCP Mid N DCP 3.12 7.9 88 46.67 32.08 427 39.59 1754 40.64 38.54 -.76 +9.0 DCP Md pfB N DCPpB 1.97 7.7 26.34 25.05 10 25.45 152 25.45 25.14 +.28 -3.4 DDR Corp rs N DDR .80 6.0 9 32.00 12.50 1371 13.39 6446 13.88 13.06 -.35 DDR pfJ N DDRpJ 1.63 6.7 25.55 21.38 12 24.41 26 24.78 24.12 +.17 -2.8 DDR pfK N DDRpK 1.56 6.7 25.98 21.04 1 23.40 21 24.04 23.35 -.25 -8.8 DDR Cp pfA N DDRpA 26.89 22.40 14 24.42 43 25.42 24.41 -.56 -7.2 DFB Hlt n Q DFBH 9.80 9.60 9.72 1 9.72 9.72 +.2sDFB Hlt un Q DFBHU 10.59 10.00 10.59 4 10.59 10.10 +.49 +5.9 DGSE A DGSE 1.37 .57 7 .64 38 .68 .60 +.07 -31.3 DHI Grp N DHX 6 3.25 1.25 57 2.10 611 2.15 1.93 +.10 +10.5 DHT Hldgs N DHT .20e 4.3 4.99 3.27 1546 4.70 4060 4.82 4.50 +.10 +30.9 DLH Hldgs Q DLHC 58 6.83 5.00 5 5.76 46 6.24 5.73 +.14 -6.5 DMC Globl Q BOOM .08 .2 51.05 16.30 292 40.80 806 41.90 37.85 +2.17 +62.9 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 7 36.90 19 37.00 36.05 +.65 +9.5 DNP Selct N DNP .78 7.0 11.57 9.71 374 11.07 2116 11.07 10.80 +.11 +2.5 DR Horton N DHI .50 1.2 16 53.32 36.56 3743 42.18 18616 43.62 41.56 -.23 -17.4 Drdgold N DRD .03e 1.2 4.00 1.76 61 2.42 825 2.52 2.02 +.17 -25.8 DSP Gp Q DSPG 13.95 11.30 44 11.90 221 11.98 11.70 +.10 -4.8sDSW Inc N DSW 1.00 3.0 32 34.15 17.75 3129 33.88 11716 34.63 31.66 +1.88 +58.2 DTE N DTE 3.53 3.2 19 116.74 94.25 990 109.13 5015 109.45 106.41 +.06 -.3 DTEEn 62 N DTQ 1.31 5.4 25.49 23.59 6 24.16 37 24.65 24.05 -.44 -3.7tDTE En76 n N DTJ 1.34 5.6 25.98 23.76 14 23.90 85 24.20 23.76 -.24 -6.2 DTE En27 n N DTW 1.31 5.5 25.75 23.34 43 23.70 139 24.00 23.62 -.30 -7.8 DTE F76 n N DTY 1.50 5.8 27.90 25.37 4 25.81 85 25.85 25.60 +.09 -3.6 DTE En un N DTV 57.14 48.68 106 51.72 582 52.34 51.37 -.50 -4.2 DTF TxF N DTF .84 6.5 14.50 12.62 28 12.85 106 12.85 12.66 +.14 -8.6 DXC Tch n N DXC .76f .8 96.75 72.48 1443 93.52 6782 96.26 93.43 -2.86 +13.9 DXP Ent Q DXPE 29 49.50 24.89 81 40.07 393 41.11 38.20 -1.05 +35.5 DailyJourn Q DJCO 250.95 213.85 1 241.00 7 245.00 235.99 +.36 +4.7 Daktronics Q DAKT .28 3.6 34 10.86 7.38 103 7.84 629 8.07 7.77 -.18 -14.1 DanaInc N DAN .24 1.3 15 35.27 18.08 919 18.67 5974 20.39 18.48 -1.75 -41.7sDanaher N DHR .64 .6 28 109.32 83.81 1953 108.66 13060 109.32 107.33 +.74 +17.1 Danaos N DAC 2 2.50 1.05 73 1.20 1640 1.65 1.20 -.35 -17.2tDaqoNEn N DQ 3 72.50 24.13 240 26.11 3154 30.79 24.13 -4.10 -56.1 Darden N DRI 3.00 2.7 22 124.00 77.55 1808 111.19 7295 114.22 110.72 -1.70 +15.8 DareBio rs Q DARE 3.59 .74 27 .98 167 1.03 .94 -.03 -54.9tDarioHlth Q DRIO 3.64 .86 88 .97 408 .99 .86 +.02 -39.5 DarlingIng N DAR 36 20.96 15.80 1010 19.32 3848 19.37 18.63 +.31 +6.6sDasanZ rs Q DZSI 14.40 6.04 29 14.19 374 14.73 11.91 +2.28 +53.2 tDaseke n Q DSKE 14.52 8.02 247 8.02 951 8.47 7.82 -.48 -43.9 Daseke wt Q DSKEW 2.08 1.14 1.90 -6.9 Data IO Q DAIO 15 16.49 4.88 26 5.23 129 5.33 5.20 +.01 -56.6 Datawatch Q DWCH 14.20 7.70 52 11.65 363 11.95 11.10 +.20 +22.6sDaveBuster Q PLAY .60p .9 22 65.72 37.85 708 66.22 3077 66.68 61.85 +3.16 +20.0tDavidsT g n Q DTEA 5.35 2.20 6171 2.70 17425 3.10 2.20 +.20 -30.8 DavSelFn n Q DFNL 25.62 22.20 11 24.71 43 25.42 24.68 -.74 +3.2 DavSelEq n Q DUSA 25.97 21.56 3 25.27 32 25.58 25.27 -.40 +8.0 DavSelW n Q DWLD 28.88 24.00 13 25.66 112 25.88 25.51 -.20 -2.2 DaVita Inc N DVA 18 80.71 52.51 1565 71.63 7314 72.00 69.22 +1.71 -.9 DawsonGeo Q DWSN .05p 8.40 4.07 45 6.19 413 6.68 6.09 -.01 +30.8 Daxor A DXR .15 3.0 21.66 3.40 8 5.00 40 6.06 5.00 -.65 +9.3tDeanFoods N DF .36 5.1 51 12.09 7.08 1368 7.10 7918 7.68 7.06 -.50 -38.6 Deciphera n Q DCPH 45.61 15.15 152 38.72 1274 41.00 35.92 -.25 +70.8 DeckrsOut N DECK 124.68 63.32 431 118.58 2224 119.62 110.09 +7.45 +47.8 Deere N DE 2.76 1.8 26 175.26 122.39 1737 150.33 8206 154.00 149.70 -1.79 -3.9 DelFriscos Q DFRG 18.85 7.75 271 8.30 1763 8.75 7.80 -.45 -45.6 DelTaco Q TACO 10 15.99 10.00 344 11.81 1822 11.92 10.93 +.54 -2.6 DE EnhGlb N DEX .90 8.0 12.70 10.99 41 11.20 212 11.35 11.20 -.12 -7.7 DelaCO A VCF .72 5.0 16.29 14.00 7 14.35 39 15.00 14.25 -.25 -7.6 DelaDvInc N DDF .62 4.7 14.39 10.19 60 13.35 241 13.63 12.77 +.61 +24.4tDelaNatl A VFL .72 5.9 13.94 12.09 12 12.12 31 12.20 12.09 -.02 -8.6tDelaMN2 A VMM .63 5.3 14.35 11.80 44 11.90 215 12.19 11.80 -.17 -11.7 DelekLogis N DKL 3.08f 9.1 15 35.50 26.50 41 34.00 217 34.87 33.68 -.55 +7.3 Delek N DK 1.00 2.4 19 61.57 25.02 1481 42.43 10777 45.82 41.93 -1.51 +21.4 DellTch n N DVMT 99.02 64.96 1319 97.12 8745 97.37 94.22 +.92 +19.5 DelmarPh n Q DMPI 1.82 .33 79 .73 593 .85 .72 -.08 -33.2tDelphiTc n N DLPH .68 2.2 12 60.39 31.96 1211 31.36 4788 35.19 31.35 -4.07 -40.2 DeltaAir N DAL 1.40f 2.4 13 60.50 47.12 4642 57.83 26675 59.16 56.41 -1.78 +3.3 DeltaAprl A DLA 22.10 16.30 5 17.79 60 18.65 17.78 -.91 -11.9 DeltaTch h Q DELT 4.70 .68 11 .91 323 1.03 .85 +.02 -14.2 Dltsh SPX n N DMRL 59.02 50.48 2 57.71 13 58.64 57.60 -.63 +6.3 Dlt SP400 n N DMRM 57.13 50.42 2 56.14 8 56.88 55.99 -.73 +3.8 Dlt SP600 n N DMRS 62.05 51.87 2 59.44 7 59.80 59.23 -.84 +9.5 DltshInt n N DMRI 56.65 49.32 1 51.19 7 52.03 51.12 -.94 -3.4 Deluxe N DLX 1.20 2.1 11 78.87 55.54 459 56.94 1928 57.69 55.89 +.33 -25.9 DenaliTh n Q DNLI 25.79 12.32 339 21.74 2276 21.89 20.30 +.82 +39.0sDenburyR N DNR 6.39 1.04 8367 6.20 64585 6.39 5.70 +.61 +180.5sDenisnM g A DNN .69 .38 1326 .67 7583 .69 .55 +.11 +20.9 Dennys Q DENN 27 17.75 12.08 203 14.72 1354 14.82 13.80 +.47 +11.2tDentsply Q XRAY .35 .9 68.98 37.18 2079 37.74 13940 38.65 37.18 -.93 -42.7 Dermira Q DERM 31.42 6.98 412 10.90 1791 11.08 9.99 +.57 -60.8 DescSys Q DSGX 97 35.87 24.85 51 33.90 373 35.25 33.70 -1.45 +19.4 Despg.cm n N DESP 36.56 14.80 545 16.87 2959 17.31 16.51 -.37 -38.6 DestMatrn Q DEST .80 17.2 6.84 1.47 87 4.66 250 4.97 4.03 +.42 +56.9 Dest XL Q DXLG 3.05 1.45 13 2.50 134 2.65 2.45 -.10 +13.6 Deswell Q DSWL .28 8.0 3.64 2.32 11 3.50 36 3.53 3.41 +.02 +28.7 Determine Q DTRM 2.43 .60 328 .68 915 .77 .68 -.08 -62.2 DeutschBk N DB .83e 20.23 10.36 4742 11.36 17425 12.52 11.33 -.98 -40.3 DBDogs22 N DOD 30.43 20.20 1 24.18 14 24.38 23.94 -.22 -5.3sDBWMTR N WMW 33.54 27.98 1 33.40 4 33.54 33.19 +.04 +11.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 26 25.40 427 25.48 25.24 -.02 -.2 DeutBCT5 pf N DKT 2.01 7.9 27.14 25.05 78 25.52 650 26.02 25.46 +.06 -2.3 DBCmdDL N DYY 4.09 2.08 0 2.86 5 3.00 2.83 +.03 -24.7 DB AgriLg N AGF 13.46 7.53 9.14 5 9.50 9.14 +.09 -9.1tDB AgriDL N DAG 3.16 2.07 12 2.08 50 2.24 2.07 -.12 -27.2 DBGoldSh N DGZ 15.62 13.01 4 15.21 53 15.35 15.04 +.09 +11.7 DBGoldDL N DGP 27.39 19.71 4 20.27 38 20.68 19.95 -.24 -18.9 DBGoldDS N DZZ 6.76 4.88 14 6.63 66 6.72 6.50 +.08 +23.7 DBGlbHY23 N FIEG 184.00 106.78 170.00 1 175.00 170.00 -5.00 -.6 Deut Multi N KMM .51 5.7 9.02 8.61 32 8.98 148 9.01 8.97 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.57 55 12.60 12.55 +.01 +1.1 DBXEmMkt N DBEM .36e 1.6 26.32 22.35 8 23.08 46 23.35 23.00 -.20 -4.2 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 816 32.34 2887 32.63 32.17 +.02 +1.8 DBXGerEq N DBGR .35e 1.3 29.78 25.97 1 26.76 5 27.22 26.76 -.43 -5.9 Deu HYBd n N HYLB 51.36 48.68 120 49.86 606 49.86 49.65 +.11 -1.1 DeutBarI n N IFIX 50.76 49.59 0 50.08 0 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 48.89 1 48.89 48.70 +.05 +.1 DbXR1KECo N DEUS 34.16 29.77 19 33.61 84 33.95 33.52 -.42 +4.8 DeutEmCo N DEMG 30.95 24.57 1 25.21 34 25.48 25.04 -.38 -12.6 DBXJapnEq N DBJP .91e 2.0 46.61 39.96 170 44.56 2334 44.78 43.83 +.54 +1.1 DbXDvxEU N DEEF 31.76 27.82 5 28.55 31 29.20 28.55 -.51 -4.9 Deut 300Ch N ASHX .74p 24.14 16.80 1 18.10 2 18.20 17.86 +.11 -18.0 DbxAllWHiD N HDAW .27e 27.42 24.49 0 25.14 25 25.61 25.14 -.50 -6.0 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 131 23.41 302 23.95 23.34 -.56 -5.3 DbxNikk400 N JPN 31.67 27.11 7 29.36 22 29.69 29.20 -.01 +.1 DBX MSCI A DBEZ 1.28e 4.0 31.82 30.03 31.82 +4.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 7 26.16 30 26.20 26.00 +.01 -3.7 DBX EMBd N EMIH .99e 4.0 25.69 23.72 24.64 11 24.64 24.47 +.08 -1.8 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.80 7 23.92 23.79 -.09 -2.5 DBXHYCpB N HYIH 1.20 5.1 23.64 22.42 1 23.38 14 23.58 23.22 +.07 +1.5 DBXChiSC N ASHS 37.47 24.39 4 25.45 28 25.79 25.27 -.22 -27.0 DBXHrvChi N CN .30e .9 42.41 30.30 2 32.56 10 33.00 32.35 -.30 -12.8 DBXSKorH N DBKO .03p 32.94 27.57 1 29.00 1 29.00 28.82 +.49 -7.7 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 2 27.74 31 28.00 27.65 -.07 -.2 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 0 28.10 1 28.27 28.10 -.18 -1.1 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 716 28.57 11774 28.91 28.52 -.09 +.5 DBXUKHdg N DBUK .89e 4.1 22.49 19.98 21.86 1 21.86 21.86 +.71 +.4 DBXHvChiA N ASHR 34.89 23.33 1793 25.35 8640 25.59 24.94 +.05 -18.3 DevonE N DVN .32 .8 26 46.54 29.83 7132 39.94 34350 41.94 39.31 -.61 -3.5 DexCom Q DXCM 148.56 42.62 828 143.04 5082 146.50 137.92 +3.54 +149.2 Diageo N DEO 3.20e 2.3 151.30 129.99 245 141.67 1210 142.90 140.27 +.42 -3.0 DiamHill Q DHIL 7.00e 12 219.90 161.10 17 165.39 76 170.00 161.52 +1.39 -20.0 DiamOffsh N DO .50 2.5 33 21.92 13.64 1513 20.00 8111 20.53 19.23 +.66 +7.6 DiamRk N DRH .50 4.3 16 12.99 9.87 3275 11.67 11711 11.85 11.54 -.03 +3.4 DiambkEn Q FANG .50 .4 23 138.25 95.69 1628 135.19 9100 137.84 129.97 +6.64 +7.1 DianaCnt rs Q DCIX 28.48 1.01 547 1.27 5170 1.41 1.11 +.07 -68.7 DianaShip N DSX 5.16 3.07 444 4.12 1425 4.14 3.86 +.18 +1.2 DianaS pfB N DSXpB 2.22 8.8 25.80 21.30 8 25.12 16 25.12 24.70 +.42 +1.2 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 25.39 12 25.39 25.26 +.11 -1.1 DicernaPh Q DRNA 17.98 4.44 873 15.26 3025 17.07 15.15 -.73 +69.0 DicksSptg N DKS .90 2.5 11 39.74 23.88 2878 35.48 14381 37.98 35.24 -2.41 +23.5 Diebold N DBD .40 8.9 5 23.50 3.55 1155 4.50 7563 5.00 4.35 -.50 -72.5 DifferBr rs Q DFBG 6.89 .70 25 4.06 125 4.46 3.85 -.23 +327.4 DiffusP hn Q DFFN 2.97 .31 220 .43 1019 .48 .38 +.01 -63.4 DigiIntl Q DGII 48 14.70 9.21 80 13.45 268 13.60 13.10 +.20 +40.8 Digimarc Q DMRC 39.95 22.85 52 31.45 235 31.60 29.95 -.05 -13.0 Digirad Q DRAD .22 14.7 3.50 1.25 207 1.50 525 1.55 1.40 -41.7 DigitalAlly Q DGLY 4.95 1.70 138 2.85 2890 4.40 2.80 -1.45 +7.5 DigitalRlt N DLR 4.04 3.6 54 125.10 96.56 2011 112.48 17499 119.51 111.32 -8.44 -1.2 DigitlR pfG N DLRpG 1.47 6.0 25.78 24.27 30 24.61 99 24.86 24.61 -.21 -3.5tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.43 59 25.44 150 25.54 25.43 -.11 -4.6 DigitRlt pfJ N DLRpJ 25.30 22.13 16 23.89 95 24.19 23.85 -.23 -4.8tDigitalR pfI N DLRpI 1.59 6.2 27.75 25.45 23 25.55 65 25.65 25.45 -.01 -7.1 DigitlTurb Q APPS 2.59 1.12 441 1.24 2155 1.32 1.20 -.01 -30.7 Dillards N DDS .40 .5 9 98.75 49.91 310 76.34 1623 80.14 75.98 -1.57 +27.1 Dillard38 N DDT 1.88 7.1 29.08 25.13 3 26.36 34 26.99 26.06 +.02 +1.9 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 270 17.85 821 17.90 17.25 -.10 -14.8 DineEquity N DIN 2.52m 3.1 6 95.00 41.00 310 81.31 1107 84.39 79.50 +.21 +60.3 Diodes Q DIOD 28 39.31 26.09 276 33.29 1436 34.40 32.67 -.95 +16.1 DiploPhm N DPLO 81 28.74 14.50 577 19.41 3879 20.50 18.89 -1.03 -3.3 Dir SilMBl n N SHNY 10.99 4.26 5.00 14 5.18 5.00 -.08 -47.5 DirBrCm n N COM 26.10 23.31 1 25.16 11 25.18 25.09 +.23 +2.5 DirChInt n N CWEB 69.08 27.32 73 31.82 333 33.40 31.00 -1.29 -37.7 Dirx Euro n N EUXL 33.40 18.65 3 20.77 7 22.30 20.66 -1.34 -20.9 DirxAero n N DFEN 64.12 36.97 24 62.52 189 62.73 59.18 +1.02 +40.5 DrxTrnBl n N TPOR 43.11 26.62 0 38.73 113 39.45 37.75 -1.82 +12.2 DirxUtil n N UTSL 34.73 19.59 236 26.58 279 27.15 24.82 -.91 -3.5 DirxInds n N DUSL 44.53 27.73 2 37.94 17 39.40 37.80 -2.07 +3.3 DirxMex n N MEXX 30.16 13.05 6 20.02 18 20.35 19.13 -.18 -2.8 DrxRBkBr rs N WDRW 41.50 19.69 2 25.75 8 26.05 22.94 +3.28 -15.9 DxRsaBr rs N RUSS 25.95 14.43 111 16.85 837 17.96 16.55 -1.26 -26.7 DxSOXBr rs N SOXS 24.10 8.83 2632 9.74 11707 10.09 9.32 +.29 -41.0 DxGBull rs N NUGT 37.96 10.56 7919 12.95 46933 14.23 12.15 -.54 -59.1 DrGMBll rs N JNUG .09e 1.2 20.50 6.40 13277 7.40 68243 8.35 6.96 -.71 -58.3tDirSPX Br N SPDN 32.98 27.57 2 27.75 31 27.84 27.57 +.08 -9.3 DxGlMBr rs N JDST 95.14 42.31 645 78.66 3118 83.99 70.80 +5.86 +53.3 DirSPBear s N SPXS 37.70 20.84 2326 21.41 10675 21.63 21.02 +.29 -28.5 DrxDlySpxB N LLSP .10p 40.65 32.94 1 39.82 12 40.35 39.80 -.78 +10.6 DxChiABear N CHAD 39.27 27.67 33 35.80 79 36.80 35.55 -.19 +15.0 DrxNGBear rs N GASX 36.69 14.90 33 18.42 97 19.29 17.30 +.02 -21.5 DxSPOGBr rs N DRIP 20.98 4.97 4170 5.42 19535 5.64 5.15 -.40 -54.3 DrxRBkBull N DPST 95.94 55.98 26 68.23 199 78.99 67.91 -10.90 -6.2 DirDGlBr rs N DUST 48.79 19.04 1460 39.29 9051 41.70 35.79 +1.57 +65.8 DxSPXBll s N SPUU 59.33 43.33 1 56.83 20 58.59 56.28 -2.17 +14.6 DxEuFnBl N EUFL 65.95 32.62 0 34.36 1 37.48 34.36 -2.92 -27.7 DirSCBll s N SMLL .27e .5 63.65 45.20 1 58.35 1 59.00 58.05 -3.89 +13.9 DxHiYldBr N HYDD 20.15 10.08 0 18.15 0 18.24 18.15 -.17 -3.4 DrNsd100 rs N QQQE 47.98 40.61 9 47.30 75 47.62 46.96 -.20 +9.5 DrxDlySCB N LLSC .10p 43.77 33.25 4 41.35 10 42.44 41.23 -1.31 +16.4 DxRusBll s N RUSL 73.38 29.52 196 41.81 1232 42.60 39.49 +2.47 -17.2 DiEurBll3x N EURL .14e .4 47.12 29.13 7 31.90 115 34.11 31.66 -2.06 -16.2 DrxEMBll rs N EDC 168.70 72.35 488 84.78 1345 88.32 82.95 -1.91 -32.6 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 50 15.38 189 16.03 15.15 -.57 -3.8 DxLatBll s N LBJ 49.13 16.70 7 21.51 84 22.60 19.55 -.33 -33.4 DirTotBBr N SAGG 32.31 31.03 0 32.04 0 32.14 32.04 -.03 +3.0 DxBrzBull s N BRZU 65.25 14.27 2673 18.70 16118 20.23 16.24 -.14 -53.6 DxBiotBll rs N LABU 116.54 62.70 316 93.06 2755 98.02 91.13 +.87 +19.5tDxIndiBll rs N INDL 120.64 66.51 95 65.93 462 70.79 65.33 -7.02 -35.4 DxNGBll rs N GASL 31.99 14.60 67 20.77 368 22.34 19.90 -.32 -18.2 DrDevMBr N DPK 14.22 10.08 10 12.43 49 12.50 11.95 +.30 +.9 DxSPOGBl s N GUSH 47.55 16.79 643 39.61 3663 41.80 38.18 +2.11 +30.5 DxREBear N DRV 15.62 8.50 37 9.32 361 9.89 9.16 +.23 -11.0 Dir HltBr n N SICK Dir20yrTBr N TYBS 21.58 19.81 21.29 0 21.29 21.29 -.06 +6.9 DrxJpBull N JPNL 96.48 60.98 4 73.09 21 74.82 71.48 +.43 -5.3 DrxPhMd n N PILL 42.90 25.23 27.35 +.5 DrxSKBull N KORU 72.86 31.81 13 39.94 303 41.05 37.95 +.61 -35.9 DxSCBear rs N TZA 15.09 7.80 9878 8.41 46665 8.58 8.19 +.17 -31.5 DxFnBr rs N FAZ 15.40 8.80 985 9.71 5168 9.75 8.97 +.78 -16.9tDrxHmbBull N NAIL 110.62 43.40 40 42.73 209 48.35 42.50 -6.26 -53.7 Dx30TBear N TMV 22.45 17.07 552 20.92 3105 21.38 20.59 -.11 +18.7 DxFnBull s N FAS 82.80 52.93 1105 70.34 5148 76.80 70.00 -6.55 +2.9 DrxACInsi N KNOW .48e 1.2 43.81 38.62 19 41.15 110 42.82 40.91 -1.73 -.8 DxMCBr rs N MIDZ 17.06 9.97 8 10.50 198 10.70 10.21 +.22 -22.0 Drx300Chin N CHAU 37.53 16.30 97 19.18 539 19.50 18.61 +.05 -35.4sDxHcrBll s N CURE 66.63 38.85 80 66.62 450 66.75 64.48 +1.70 +43.0 DxTcBull s N TECL 171.58 82.94 125 167.21 659 167.84 158.80 +3.90 +49.1 DxRetlBll s N RETL 53.31 22.80 19 47.79 126 49.60 47.18 -1.11 +32.6 DxSOXBll s N SOXL .12e .1 209.00 101.45 516 154.61 2200 163.07 149.43 -6.50 +12.1 Dir30TrBul s N TMF 23.01 16.93 440 17.34 2726 17.64 16.98 -.03 -21.6 Dir10TrBear N TYO 16.00 13.61 4 15.41 23 15.53 15.25 +.00 +9.6 Dx10yTBull N TYD 45.76 38.20 0 39.32 3 39.32 38.84 -.08 -10.4 DxMCBull s N MIDU 55.74 36.75 122 53.01 184 54.54 51.96 -1.54 +14.2 DrxREBull s N DRN 24.73 14.68 79 21.77 304 22.74 20.52 -1.08 -4.7 DirxChiBull N YINN .38e 1.6 53.89 19.40 1360 23.84 7786 25.18 23.20 -.77 -29.9 DirxDMBull N DZK 100.54 64.86 3 72.24 6 75.58 71.86 -2.96 -12.4 DrxSCBull s N TNA .41e .5 97.12 56.37 1598 89.51 8416 92.00 87.74 -2.18 +27.4 DrxSPBull s N SPXL 55.95 36.82 1493 54.32 8807 55.24 53.67 -.93 +22.5 DirxEnBull N ERX 44.29 24.01 1471 37.30 8742 39.23 37.01 +.78 +6.8 Discover N DFS 1.60f 2.1 14 81.93 61.21 2309 76.45 8607 80.10 76.36 -3.54 -.6 DiscIncA Q DISCA 16 32.65 15.99 3009 32.00 17324 32.38 31.20 +.20 +43.0 DiscIncB Q DISCB 17 48.85 19.25 2 33.50 3 35.00 32.01 +1.85 +35.1 DiscIncC Q DISCK 15 29.96 14.99 2310 29.58 11342 29.63 28.66 +.51 +39.7 DishNetw h Q DISH 13 54.77 28.80 2318 35.76 12907 36.62 34.97 -.75 -25.1 Disney N DIS 1.68 1.4 16 117.90 96.80 7360 116.94 47915 117.46 111.70 +6.54 +8.8 Diversicre Q DVCR .22 3.4 17 12.25 5.25 2 6.45 10 6.76 6.00 +.19 -35.6 DivrsRst h Q SAUC 2 2.22 .85 56 1.40 495 1.45 1.33 -.05 -12.5tDiv&Inco N DNI 1.63 13.7 14.25 11.92 22 11.93 208 12.08 11.91 -.18 -11.2 DixieGrp Q DXYN 4.30 1.40 16 1.60 87 1.95 1.60 -.30 -58.4 DrReddy N RDY .29e .8 39.96 28.13 193 34.60 1013 35.74 34.48 -.69 -7.9 DocuSign n Q DOCU 68.35 37.00 1560 52.57 8435 54.02 51.40 +.03 +32.3 DocuSec rs A DSS 3.16 .56 11 1.06 141 1.11 1.00 +.10 -41.1tDgssInt A n Q DOGZ 6.40 2.24 4 2.50 41 2.60 2.24 -.05 -57.6 DolbyLab N DLB .64 .9 73 74.29 56.50 300 69.97 1443 70.76 68.81 +.44 +12.9 DollarGen N DG 1.16 1.1 17 112.59 77.13 2342 109.30 10553 110.30 106.95 +1.04 +17.5 DollarTree Q DLTR 12 116.65 79.17 3231 81.55 18287 85.93 80.94 -3.52 -24.0 DolphEnt hn Q DLPN 5.77 2.04 30 2.21 49 2.69 2.04 -.58 -38.6 DomMidst N DM 1.34f 7.5 13 34.85 12.55 944 17.90 5397 18.05 17.50 -.05 -41.2 DomEngy N D 3.34 4.8 14 85.30 61.53 3095 70.28 19002 70.96 68.56 -.57 -13.3 DomRes un N DCUD 53.58 42.50 72 47.30 508 47.69 46.26 -.36 -8.4 DomRs76 n N DRUA 25.85 23.04 41 23.66 237 24.06 23.53 -.30 -7.5 Dominos N DPZ 2.20f .7 46 305.34 166.74 409 294.80 2637 297.56 282.42 +8.58 +56.0 Domo B n Q DOMO 28.86 15.79 466 21.45 3559 22.75 19.84 +.93 -21.4 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 6 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 59

Domtar g N UFS 1.74 3.3 19 54.50 40.72 482 52.17 2270 54.17 52.10 -1.58 +5.4sDonaldson N DCI .76f 1.3 30 59.43 43.35 446 58.26 2589 59.43 58.13 -.92 +19.0 DonegalA Q DGICA .57 4.0 25 18.25 13.28 9 14.21 142 14.26 13.71 +.25 -17.9 DonegalB Q DGICB .50 3.6 27 15.91 11.52 2 13.75 7 14.02 13.21 +.60 -9.7 DonlleyRR rs N RRD .12m 2.2 6 10.68 4.48 574 5.40 3591 5.92 5.30 -.51 -41.9 DonnlyFn n N DFIN 22.50 15.22 158 17.92 1716 20.84 17.70 -2.68 -8.1sDorchMin Q DMLP 1.63e 8.0 16 21.15 14.30 97 20.40 531 21.15 19.26 +1.35 +34.2 DorianLPG N LPG 8.80 6.78 317 7.97 793 8.12 7.63 +.30 -3.0 Dorman Q DORM 25 83.42 56.36 112 76.92 750 79.54 76.66 -2.58 +25.8 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 347 20.20 1274 20.28 20.11 +.04 tDblLOppCr N DBL 2.00a 9.7 24.19 20.23 33 20.57 367 20.82 20.23 -.15 -7.3 DougDyn N PLOW 1.06 2.4 26 49.50 36.20 103 43.90 476 46.55 43.65 -2.65 +16.1 DEmmett N DEI 1.00 2.7 24 41.59 34.72 1061 37.72 3937 38.60 37.05 -.69 -8.1tDovaPh n Q DOVA 37.00 20.65 520 20.97 1118 24.40 20.40 -2.98 -27.2 Dover N DOV 1.88 2.1 18 109.06 71.71 1518 88.53 8587 89.98 88.20 -.77 -12.3 DoverDG N DDE 3.49 .92 12 2.84 100 2.88 2.70 +.12 +178.4 DoverMot N DVD .08f 3.7 10 2.30 1.80 14 2.15 30 2.24 2.15 -.10 +10.3 DowDuPnt N DWDP 1.52 2.4 20 77.08 61.27 12485 64.31 52958 69.62 64.11 -5.38 -9.7tDragVic n Q LYL 14.99 1.40 14 1.32 31 1.75 1.12 -.13 -69.7 DrprOkw n Q DOTA 10.15 9.71 10.14 248 10.14 10.10 +.04 +3.7 DrprOk rt Q DOTAR .65 .30 1 .51 2 .51 .45 +.06 +2.0 DrpOkwd un Q DOTAU 13.50 10.13 11.00 0 11.00 11.00 -.10 +4.4tDry Gl24 n N DCF .22f 2.4 10.05 8.94 30 9.00 199 9.05 8.94 -.03 -4.3 DryHYSt N DHF .35 10.8 3.57 3.08 154 3.22 921 3.26 3.18 +.02 -3.6 DrMuBdInf N DMB .75 6.0 13.46 12.10 44 12.42 229 12.42 12.11 +.22 -4.5tDryfMu A DMF .54 6.9 9.27 7.78 65 7.83 156 7.85 7.78 -11.9tDryStrt N LEO .52 6.9 8.92 7.33 197 7.50 948 7.50 7.33 +.08 -13.2tDrySM N DSM .50 6.8 8.61 7.27 131 7.34 646 7.35 7.27 -.01 -14.2 Dril-Quip N DRQ 58.95 37.35 491 52.25 2047 53.35 50.75 +1.85 +9.5 DriveShack N DS .48 8.1 16 8.06 3.14 452 5.96 963 6.00 5.78 +.10 +7.8 DriveS pfB N DSpB 2.44 9.6 26.49 25.27 6 25.50 20 26.08 25.42 +.20 -.9 DriveS pfC N DSpC 2.01 8.2 26.18 23.62 16 24.48 16 25.39 24.46 -.42 -2.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 1 25.08 2 25.41 25.00 -.34 -1.4tDropCar rs Q DCAR 13.52 .50 86 .51 549 .57 .50 -.02 -87.5 Dropbox n Q DBX 43.50 24.78 3219 26.83 15372 27.35 25.56 +.47 -5.8 DryShips s Q DRYS .14e 1 6.90 2.20 1373 6.10 6113 6.24 5.28 +.68 +72.8 DuPnt pfA N DDpA 3.50 4.2 96.65 82.01 0 84.11 0 -9.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 101.48 13 102.00 100.78 +.48 -6.3sDucomun N DCO 26 41.40 25.06 21 40.84 140 41.40 39.14 +1.49 +43.6 Df&PGblUt N DPG 1.40 9.6 16.38 13.50 147 14.51 537 14.52 14.14 +.09 -6.5 DufPUC N DUC .60 7.2 9.25 8.38 40 8.39 172 8.44 8.39 -.06 -5.2 DukeEngy N DUK 3.71f 4.6 17 91.78 71.96 4541 80.02 21769 80.06 78.00 +.20 -4.9 DukeEn 73 N DUKH 1.28 5.3 26.31 23.71 39 24.03 182 24.41 23.84 -.17 -5.2 DukeRlty N DRE .80 2.8 22 29.58 24.30 2650 28.37 8704 28.68 27.63 -.36 +4.3 DuluthH n Q DLTH 42 35.67 15.13 105 31.46 710 31.83 29.00 +1.65 +76.2 DunBrad N DNB 2.09 1.5 21 145.00 105.42 623 142.51 3166 143.60 141.85 -.59 +20.4 Dunkin Q DNKN 1.39 1.9 31 77.13 52.35 731 73.72 4722 76.20 72.25 +.42 +14.3 DurectCp Q DRRX 2.55 .75 269 1.10 1822 1.23 1.06 +.03 +19.3 Dycom N DY 23 123.99 67.15 404 84.60 2021 85.19 81.53 +1.17 -24.1 Dynagas N DLNG 1.00 11.4 14.27 7.51 121 8.77 444 8.84 8.27 +.13 -19.2 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 7 25.68 23 25.95 25.65 -.42 -1.3 Dynasil Q DYSL 8 2.06 1.13 15 1.29 30 1.33 1.28 +.01 +9.3 Dynatronic Q DYNT 3.60 2.10 12 2.85 41 3.00 2.75 -1.2 DynavaxT Q DVAX 24.45 11.35 583 12.40 3950 12.98 11.90 +.40 -33.7 DynexCap N DX .72 11.3 15 7.41 6.02 570 6.38 1768 6.42 6.32 -.01 -9.0 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 25 25.44 45 25.99 25.34 +.10 -.2 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 11 24.35 33 24.74 24.26 +.13 -1.7E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 10 20.72 43 20.91 20.64 -.18 -.2 ETrAlerNG N MLPG 1.86e 7.6 26.25 19.00 1 24.36 7 24.60 24.21 -.49 +1.2 E-TrAlerInf N MLPI 1.88e 7.8 26.53 20.31 167 24.05 746 24.60 23.67 -.43 -.6 ETBbgCmd N DJCI 17.00 13.42 7 15.69 22 15.71 15.51 +.24 -2.1 ETrAlerian N AMU 1.45e 8.4 19.18 14.59 135 17.25 372 17.56 16.99 -.23 -.4 E-TrFood N FUD 18.97 15.89 16.00 1 16.12 15.90 -.14 -11.1 E-TrcEngy N UBN 10.00 6.50 8.96 +15.1 E-TracAg N UAG 19.25 15.84 16.15 0 -9.3 ETr2xBDC N BDCL 3.52e 21.9 18.58 13.13 67 16.07 169 16.38 16.06 -.26 -2.3 E-TrcCmci N UCI 16.37 13.69 5 15.30 45 15.38 15.10 +.10 -.6 E-TrcSilv N USV 22.48 17.60 1 18.22 1 18.30 18.05 +.62 -16.2 E-Trade Q ETFC 19 66.46 41.50 2419 52.39 12524 54.93 52.25 -2.63 +5.7teBay s Q EBAY 16 46.99 32.60 8017 33.02 65506 34.10 32.60 -1.02 -12.5 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 56 26.24 300 26.45 26.06 +.04 -2.6 ECA MTrI N ECT .26e 14.2 5 2.50 1.45 8 1.85 143 1.90 1.80 -14.0 EDAP TMS Q EDAP 4.25 2.07 11 3.08 186 3.09 2.88 +.23 +7.3 eHealth Q EHTH 32.96 13.61 91 28.26 819 29.25 27.11 +.64 +62.7 ELF Inc n N ELF 23.85 9.30 456 12.73 1911 13.67 12.55 -.73 -42.9tEMC Inc s Q EMCI .88 3.6 18 32.19 24.12 12 24.72 54 24.92 24.12 +.22 -13.8 EMCOR N EME .32 .4 23 85.08 68.13 333 75.11 2031 75.40 73.73 +.10 -8.1 EMX Roy g A EMX 1.47 .67 59 1.22 357 1.25 1.15 +.02 +46.8 ENDRA n Q NDRA 5.88 1.55 43 3.06 687 3.69 3.01 -.25 -37.0 ENGlobal Q ENG 4 1.47 .73 33 1.02 103 1.04 .99 +.02 +17.2 ENI N E 1.29e 3.4 40.15 31.58 270 37.66 881 39.16 37.57 +.11 +13.5 EOG Rescs N EOG .88f .7 131.60 94.74 2725 127.57 18363 129.09 121.17 +8.11 +18.2 EP Energy N EPE 3.54 1.27 517 2.34 5242 2.40 2.10 +.27 -.8 EPAM Sys N EPAM 71 144.19 82.75 198 137.70 1169 139.55 136.35 -.42 +28.2 EPR Prop N EPR 3.84 5.6 18 71.43 51.87 480 68.41 2172 69.00 66.62 -.13 +4.5 EPR pfC N EPRpC 1.44 5.1 28.71 23.38 17 28.01 120 28.06 27.52 +.33 +4.0 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 0 35.92 4 36.00 35.65 +.33 -2.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 4 23.40 35 23.53 22.99 +.77 -6.5 EQT Corp N EQT .12 .3 66.03 43.70 3306 44.23 15812 49.12 44.15 -4.01 -22.3tEQT GP n N EQGP 1.03e 5.0 10 30.74 20.21 330 20.83 1050 22.08 20.21 -1.01 -22.6 EQT Mid N EQM 4.36f 8.3 10 77.97 48.91 520 52.78 3032 56.38 51.25 -2.85 -27.8 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 6 16.26 59 16.44 16.12 -.18 +3.8sETF SITRis N RISE 25.29 22.89 3 25.12 267 25.29 25.08 -.07 +5.7 ETF JrSil N SILJ 12.51 8.23 25 8.70 151 9.08 8.45 -.14 -23.3 ETF Cyber N HACK 40.72 29.50 174 40.13 1170 40.29 39.14 +.65 +26.8sETF MobP N IPAY 43.49 32.01 48 42.91 370 43.49 42.50 +.02 +23.0 ETF M AlH N MJ 45.40 25.10 653 40.05 4937 40.95 37.35 +.55 +37.0 ETF M Vid N GAMR 55.00 43.00 13 47.30 112 47.86 47.00 -.10 -1.3 ETF Drone N IFLY 39.57 33.54 16 39.02 39 39.37 38.47 +.12 +4.4 ETF AIPw n N AIEQ 29.90 24.03 34 29.53 215 29.65 29.35 -.03 +14.1 BlStIsrTc n N ITEQ 36.84 30.11 7 36.09 23 36.48 35.88 -.25 +14.1 ETF Clim N ETHO 38.43 31.48 2 37.55 31 38.06 37.47 -.54 +10.5 ETFAlpAlt N ALFA 51.32 40.81 1 51.08 6 51.30 50.56 -.12 +19.3 ChngFnDvr N CHGX 20.84 18.02 20.64 1 20.71 20.64 -.06 +10.2 ETF EmM n N EEMD 28.41 22.00 1 22.84 3 23.07 22.84 -.36 -12.7 ETF spx H n N SPDV 28.19 25.00 21 27.46 56 27.88 27.38 -.48 +5.0 ETF AptF n N FTVA 30.36 24.74 1 29.08 97 29.24 28.89 -.24 +7.2 ETF GOP n N MAGA 29.82 25.85 2 28.45 5 28.90 28.35 -.49 +1.9 NtDUSEq ef N MXDU 29.80 25.93 0 29.59 84 29.68 29.51 +.01 +4.2 NtRkBsInt ef N RBIN 27.90 25.38 0 26.05 0 26.05 26.05 +.34 -5.1 RsBsUSE ef N RBUS 29.53 24.83 27.79 50 27.97 27.79 -.21 +2.2 ETF RvCp n N RVRS 17.15 14.84 4 16.87 24 17.09 16.81 -.28 +6.1 ETF BrVl n N BVAL 16.70 14.46 2 16.31 3 16.47 16.31 -.25 +2.7 ETFDeepV N DVP .66e 1.9 37.26 27.86 46 35.33 65 35.67 35.10 -.38 +7.7 GlGoGld n N GOAU 13.47 9.95 3 10.57 19 10.98 10.47 -.33 -18.8 ETF OCIO n N OCIO 27.81 25.59 27.12 0 +1.3 ETF Seren N ICAN 30.00 25.55 1 29.57 4 29.80 29.50 -.10 +9.0 PremisCap N TCTL 31.57 28.69 0 30.96 9 31.05 30.93 -.20 +3.3 AmCusSat N ACSI 30.55 sAptBehMo N BEMO 37.05 28.15 2 36.95 104 37.19 36.17 +1.00 +21.9 EtfLonCanc Q CNCR 32.32 23.13 7 24.83 28 25.08 24.59 +.06 +4.4 EtfAlpSmC Q SMCP 27.84 23.23 26.64 2 26.87 26.64 -.39 +2.1 EtfUSGblJ N JETS 34.75 28.45 33 32.58 143 33.25 32.01 -.72 +.1 EtfDiaHVal N DHVW .99e 2.9 34.89 30.05 10 34.51 21 34.67 34.45 -.21 +3.3 EtfValidea Q VALX 30.43 27.62 0 29.41 2 29.65 29.39 -.34 +1.4 EtfInfcMLP N AMZA 2.08 27.9 9.44 6.55 1006 7.45 4831 7.65 7.37 -.13 -13.5 ETF BioPr n N BBP 46.80 37.33 1 45.40 4 45.40 44.63 +1.19 +11.9 ETF ClinT n N BBC 36.25 25.88 4 34.56 39 35.54 34.45 +.11 +21.6 InfrCpPfd N PFFR 26.27 23.61 1 24.22 17 24.43 24.17 -.22 -3.3 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 19 24.18 91 24.22 24.06 +.11 -4.2 Etf VirtEM N EMEM 28.57 21.67 0 23.34 17 23.50 23.00 +.17 -10.9 IsectPsGr ef Q PMPT 28.26 25.08 2 27.31 51 27.42 27.31 -.38 +.3 ETF Virt n N CUMB 25.95 24.38 2 24.42 6 24.65 24.38 -.08 -4.2 ETF PrMtl N GLTR 68.06 56.32 51 58.71 319 58.88 57.91 +.26 -9.7 ETFS Com N BCI 25.95 18.58 28 23.92 124 24.04 23.53 +.24 -2.3 ETFS Comd N BCD 28.39 24.53 0 25.75 1 25.95 25.65 +.25 sETFS EnCm N BEF 29.64 24.07 0 29.64 2 29.64 29.64 +.58 +16.8 ETFSGold N SGOL 132.10 113.30 21 115.06 143 116.43 114.12 -.70 -8.8 ETF Pall N PALL 107.47 79.61 8 102.11 65 103.51 100.30 +2.36 +.6 ETF Plat N PPLT 97.94 71.92 28 77.37 181 79.23 76.71 -1.24 -12.5 EVO Pay n Q EVOP 27.87 19.00 398 23.90 1847 25.69 23.70 -1.84 +25.7 EXFO g Q EXFO 4.70 3.17 18 3.80 82 4.10 3.75 -.15 -12.6 eXp Wrld n Q EXPI 19.72 10.89 127 18.39 615 19.25 18.03 -.72 +19.5 EagleBncp Q EGBN 13 69.80 46.20 353 50.60 1254 53.20 50.15 -2.70 -12.6 EagBcMT Q EBMT .36 2.0 16 21.95 16.85 0 18.15 4 18.90 17.85 -.75 -13.4 EagleBkS rs Q EGLE 6.14 4.18 342 5.62 1331 5.76 5.49 -.04 +25.4 EagleCGr A GRF .50e 2.2 8.59 7.16 4 8.01 14 8.09 7.86 -.02 +.9 EaglFnB n Q EFBI .96f 6.0 19.50 15.50 2 15.90 2 15.90 15.90 -.08 -1.7 EagleGrInc N EGIF 1.31 8.6 17.05 14.83 19 15.19 92 15.47 15.19 -.24 -8.4tEagleMat N EXP .40 .5 20 122.49 84.71 696 85.24 2575 87.34 83.63 -2.01 -24.8 EaglePhm Q EGRX 36 85.66 48.84 112 69.33 693 69.80 66.57 +1.94 +29.8 EaglePtCr N ECC .80 4.5 21.60 17.28 41 17.90 277 18.09 17.88 -.10 -4.8 EagleP pfA N ECCA 1.94 7.6 26.17 24.96 2 25.37 14 25.72 25.37 -.10 -1.8 EaglPt pfB N ECCB 1.94 7.3 26.69 25.50 26.55 7 26.55 26.31 -.05 +1.0 EagleP27 n N ECCY 26.75 24.80 2 25.59 15 25.76 25.33 +.09 +.7 Earthstone N ESTE 72 12.16 7.45 160 9.38 790 9.84 8.57 -.33 -11.8 EstWstBcp Q EWBC .92f 1.5 16 73.98 55.97 1098 60.37 4445 62.95 59.90 -2.28 -.8 EastrAcq n Q EACQ 11.25 9.45 0 10.45 0 10.45 10.40 +.10 +3.5 Easterl un h Q EACQU 11.45 9.41 11.40 +6.2 EastGvP n N DEA 1.04 5.4 50 22.32 18.73 511 19.37 1981 19.71 19.05 -.35 -9.2 EasternCo Q EML .44 1.5 39 31.00 24.00 10 28.40 37 30.95 28.20 -.70 +8.6 Eastgrp N EGP 2.88f 3.0 41 99.39 77.74 270 95.62 1237 97.49 92.46 -.87 +8.2 EastChem N EMN 2.24 2.3 13 112.45 86.24 899 95.72 3989 100.50 95.61 -4.16 +3.3 EKodak N KODK 13.28 2.75 474 3.10 966 3.15 2.75 +.20 EastsDist n Q EAST 9.25 3.53 26 8.20 278 8.64 7.78 -.19 +103.5 Eaton N ETN 2.64 3.0 20 89.85 71.62 1991 86.73 10856 88.39 86.45 -1.77 +9.8 EatVn 22 n N EFL 10.00 9.08 28 9.26 332 9.34 9.18 -.03 +.2 EatV HiIn21 N EHT .60 6.2 10.28 9.34 72 9.70 280 9.73 9.56 -.02 -3.0 EV StkNx s Q EVSTC 100.02 49.99 100.02 +100.0tEV CAMu A EVM .68 6.9 12.45 9.90 67 9.96 354 10.04 9.90 +.03 -13.4tEVCAMu2 A EIA .62 6.1 12.99 10.15 19 10.24 85 10.28 10.15 +.01 -11.0tEVCAMu A CEV .71 6.3 12.58 11.04 9 11.23 78 11.27 11.04 +.10 -7.6 EatnVan N EV 1.24f 2.4 18 60.95 48.09 670 52.56 2443 53.95 52.24 -1.48 -6.8 EV EnEq N EOI 1.04 6.5 16.46 13.20 111 16.01 360 16.20 16.00 -.21 +10.3 EV EEq2 N EOS 1.05 5.9 17.95 14.42 125 17.66 548 17.78 17.55 +.04 +16.0 EV FltRt N EFT .91 6.2 15.29 14.03 169 14.60 634 14.70 14.52 -.08 +1.9tEVFltRtIP N EFF 1.13 7.1 17.13 15.83 31 15.82 107 15.94 15.81 -.03 -3.0 EV LtdDur A EVV 1.22 9.6 14.10 12.47 120 12.68 861 12.80 12.66 -.07 -7.1tEV MAMu A MAB .65 5.2 14.03 12.23 3 12.42 17 12.43 12.23 -.01 -6.0 EVMAMu A MMV .69 5.5 13.60 12.26 3 12.48 12 12.50 12.43 -4.8tEV MIMu A MIW .71 5.6 14.39 12.52 1 12.57 5 12.68 12.52 -.05 -6.6 EVMIMu A EMI .71 5.7 13.45 12.04 3 12.43 8 12.50 12.38 -.07 -3.1tEVMuniBd A EIM .77 6.6 12.87 11.28 161 11.53 857 11.54 11.28 +.12 -7.8tEVMuni2 A EIV .70 6.0 12.70 11.36 16 11.58 65 11.58 11.36 +.07 -5.9 EVMunTT N ETX .85 4.4 21.20 18.81 35 19.51 94 19.94 19.51 -.04 -5.8tEV MuIT N EVN .85 7.4 13.02 11.34 79 11.48 444 11.62 11.34 -.04 -7.4 EV NMuOp N EOT 1.03 4.8 23.54 19.90 20 21.50 117 21.99 21.43 -.06 -4.6 EV NJMu A EMJ .75 6.4 13.28 11.51 5 11.77 58 11.91 11.75 -.12 -5.3 EVNJMu A EVJ .73 6.4 12.95 10.99 12 11.42 52 11.58 11.38 -.11 -2.7tEVNYMu2 A NYH .69 6.6 12.10 10.36 1 10.41 28 10.48 10.36 -.09 -10.0tEV NYMu A ENX .72 6.5 13.08 10.85 17 11.06 195 11.08 10.85 +.12 -10.3tEVNYMu A EVY .74 6.3 13.40 11.64 4 11.71 62 11.90 11.64 -.03 -7.8 EV DivCrd s Q OKDCC 100.10 50.00 99.99 +99.8tEV OHMu A EIO .70 6.2 13.97 11.15 3 11.24 47 11.33 11.15 -.09 -11.5 EVOHMu A EVO .73 5.9 13.84 12.10 8 12.31 19 12.44 12.29 -.01 -5.5tEV PAMu A EIP .77 6.6 14.70 11.55 5 11.64 36 11.67 11.55 +.03 -6.4 EVPAMu A EVP .73 6.4 12.58 11.20 6 11.36 24 11.42 11.28 -.02 -6.8 EVRiskMgd N ETJ 1.12 11.2 10.02 8.74 302 9.94 1019 9.99 9.88 +3.2 EV SrFlt N EFR .95 6.8 14.97 14.01 219 14.06 677 14.09 14.01 -.02 -2.6 EV SrInc N EVF .42 6.5 6.87 6.30 116 6.45 571 6.51 6.38 -.03 -1.1 EVShDur N EVG 1.08 8.4 14.39 12.80 66 12.91 312 12.96 12.85 -.01 -10.0tEVTxABdO N EXD 1.16 13.2 11.98 8.69 44 8.79 269 8.79 8.69 +.04 -14.2 EV TxAd N EVT 1.74 7.1 24.63 21.39 86 24.52 371 24.63 24.35 +.08 +5.4 EV TxAG N ETG 1.23 6.9 18.45 16.06 88 17.89 646 18.02 17.85 -.06 +3.2 EV TxAOp N ETO 2.16 8.5 26.83 23.01 30 25.32 178 25.43 25.21 -.04 -.3 EV TxDiver N ETY 1.01 7.9 13.05 10.17 246 12.84 1687 12.87 12.68 +.05 +5.3 EVTxMGlo N EXG .98 10.3 9.84 8.02 911 9.50 3254 9.60 9.45 -.07 +1.3 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 44 16.65 205 16.70 16.50 +.06 -.5 EVTxGBW N ETW 1.17 9.7 12.74 11.15 166 12.03 885 12.05 11.91 +.04 +.9 EVTxBWOp N ETV 1.33 8.2 16.39 14.19 250 16.11 1062 16.12 15.93 +.03 +4.8 Ebix Inc s Q EBIX .30 .4 24 89.10 59.10 184 79.15 982 81.50 77.35 -1.25 -.1 EchoGLog Q ECHO 74 36.75 17.70 465 30.95 2624 35.55 30.45 -4.65 +10.5 EchoStar Q SATS 11 62.29 43.33 173 46.37 1356 47.95 45.53 -.17 -22.6 EclipseRs N ECR 17 2.79 1.15 865 1.19 5512 1.34 1.15 -.12 -50.4tEco-Stim h Q ESES 1.62 .26 62 .28 1508 .44 .26 -.11 -77.7 Ecolab N ECL 1.64 1.0 33 159.92 125.74 1154 156.78 4210 159.15 155.58 -2.62 +16.8 EcologyEn Q EEI .40 3.0 14.45 10.25 3 13.35 35 13.43 12.45 +.45 +27.1sEcopetrol N EC .16e .6 26.77 9.35 1306 26.93 5565 27.15 25.11 +2.15 +84.1 Edenor N EDN 63.29 19.05 143 25.00 654 31.79 22.61 -3.10 -49.7 EdgeTher h Q EDGE 17.77 .70 293 .82 823 .89 .74 +.08 -91.2 Edgewater Q EDGW 7.30 4.25 2 5.02 82 5.15 4.86 -.08 -19.6 Edgewell N EPC 15 74.23 39.50 340 46.23 1927 48.72 46.05 -2.47 -22.2 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 1841 67.68 9254 68.18 66.05 -.07 +7.0 EdisonNat Q EDNT 11.63 4.56 10 7.49 66 7.52 6.53 +.44 +27.6 EditasM n Q EDIT 45.02 19.06 548 31.82 2806 33.54 30.05 +1.72 +3.5 EducDev s Q EDUC .20 1.7 39 14.35 4.63 4 11.45 30 11.81 10.97 -.10 +20.8sEdwLfSci s N EW 58 172.54 100.20 1940 174.10 12352 175.00 159.26 +20.42 +54.5 eGain Q EGAN 19.05 2.45 418 8.10 2223 8.36 7.35 +.70 +54.3 eHiCarSvc N EHIC 14.65 9.41 30 11.35 209 11.60 10.96 -.26 -1.9tEidosThr n Q EIDX 24.75 9.45 52 9.98 471 11.70 9.45 -1.55 -56.8 EigerBio rs Q EIGR 18.00 7.46 66 12.00 263 12.35 11.48 +.40 -14.0 8x8 Inc N EGHT 23.50 12.10 666 21.25 4318 21.90 20.95 +.05 +50.7 EksoBio n Q EKSO 4.77 1.02 214 2.34 1467 2.46 2.20 +.07 +9.9 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 296 57.20 1268 59.05 56.88 -1.75 +3.3 ElPasE pf N EPpC 2.38 5.2 49.50 43.06 0 45.64 4 47.35 45.64 -.86 -6.4 ElPolLoc h Q LOCO 14.40 9.05 148 12.55 964 12.70 12.25 -.15 +26.8sElancoAn n N ELAN 37.61 32.05 1321 34.89 16025 37.61 33.70 +.79 -3.1 ElbitIm rs Q EMITF 3.23 1.90 3 2.27 109 2.31 2.02 +.05 -20.2 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 10 125.52 93 135.00 125.12 -8.32 -5.8 EldorGld g N EGO .02e 9 2.36 .80 6504 .88 42088 .94 .85 +.00 -38.3 EldorRsts Q ERI 63 50.00 23.95 793 48.60 4170 49.05 47.30 +.40 +46.6 ElectSci Q ESIO 8 27.72 13.00 367 17.45 2245 17.87 16.81 -.35 -18.6 ElectroSen Q ELSE 31 5.24 3.32 1 3.70 8 3.78 3.60 -.05 -8.6 electCore n Q ECOR 20.25 12.85 42 14.00 252 15.08 13.52 +.20 -29.5 ElecVeh n Q SOLO 4.15 2.27 17 2.46 106 2.74 2.28 -.12 +2.5 Electrmed A ELMD 25 7.75 4.60 37 6.50 1374 7.33 5.46 +1.10 +7.1 ElectArts Q EA 27 151.26 99.63 3652 120.49 18263 120.66 113.80 +5.47 +14.7 EFII lf Q EFII 43.89 25.28 222 34.08 1411 34.81 33.42 -.62 +15.4 ElevCr n N ELVT 11.27 5.95 237 8.06 1132 8.67 8.00 -.53 +7.0 EliLilly N LLY 2.25 2.1 107.84 73.69 2808 107.31 17382 107.74 105.54 +.98 +27.1 Elk HiQPfd N EPRF 24.49 22.14 23.04 -3.0 EllieMae N ELLI 66 116.90 80.71 360 94.77 2640 96.69 91.57 +1.34 +6.0 EllingtnF N EFC 1.76 11.0 9 16.84 14.12 51 16.01 154 16.15 15.93 -.09 +10.3 EllingtRM N EARN 1.48 13.1 14 14.95 10.23 35 11.29 367 11.88 11.25 -.20 -6.2 Ellomay A ELLO 11.09 7.50 85 8.28 87 8.49 7.67 +.01 -8.0sEllswthFd A ECF .80e 7.8 10.58 8.81 38 10.31 236 10.58 10.12 +.04 +9.6 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 0 23.98 13 24.22 23.87 -.20 -4.6 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.40 7 20.50 20.20 +4.7 EloxxPh n Q ELOX 24.60 10.65 37 17.04 288 17.25 15.35 +1.00 +49.5 EltekLtd rs Q ELTK 8.95 2.65 1 3.41 25 3.73 3.41 -.30 -16.4 eMagin A EMAN 2.30 1.23 9 1.50 103 1.55 1.45 +.05 -9.1 EAndinA N AKO/A .68e 3.4 28.25 18.60 0 19.86 3 20.04 19.52 -.18 -25.1 EAndinB N AKO/B .74e 3.2 31.80 20.48 53 22.91 193 23.67 22.52 -.09 -21.8 Embraer N ERJ .13e .7 28.55 17.99 1086 19.59 4798 20.05 18.42 +.66 -18.1 EmclaireF Q EMCF 1.12 3.0 19 38.70 27.86 9 37.30 15 37.35 34.72 -.60 +22.9 Emcore Q EMKR 1.50e 18 8.80 4.40 99 4.75 507 4.78 4.45 +.15 -26.4 EmerExp n N EEX .29 1.8 24.56 14.66 94 16.48 721 16.85 16.16 +.18 -19.0tEmergeES N EMES 2.68m 10.45 4.08 334 3.99 2017 4.75 3.95 -.63 -44.5 EmergBio N EBS 37 67.24 36.38 396 65.83 1513 67.09 64.75 -.13 +41.7 EmersonEl N EMR 1.94 2.5 25 78.75 57.47 2013 76.58 10081 78.03 76.40 -1.43 +9.9 EmerR hs A MSN 1.89 1.25 6 1.46 32 1.49 1.44 -.05 EmmisC rs Q EMMS 1 5.84 2.83 2 5.23 20 5.53 5.20 +.08 +48.6tEmpirRst rs Q NYNY 30.98 8.25 8 9.30 71 9.38 8.25 -65.6 EmpOPES N ESBA .34 2.0 21.00 15.17 22 16.68 57 16.68 16.20 -.01 -19.3 EmpOP60 N OGCP .34 2.0 20.90 15.28 0 16.62 9 16.62 16.19 +.26 -18.4 EmpOP250 N FISK .34 2.1 20.93 15.88 0 16.36 18 16.36 16.15 -.42 -19.8 EmpStRTr N ESRT .34 2.0 43 21.09 15.94 1449 16.61 5175 16.68 16.25 -.08 -19.1 EmployH N EIG .80 1.8 16 50.45 38.35 140 45.30 477 46.75 44.70 -1.50 +2.0 EElChile N EOCC 1.07e 5.2 29.41 18.49 23 20.76 121 21.01 20.04 +.36 -22.9 EnLinkLP N ENLK 1.56 8.4 19.45 12.75 769 18.64 4008 18.80 17.79 +.37 +21.3 EnableMid N ENBL 1.27 7.6 19 19.27 12.89 411 16.84 2442 17.06 15.75 +.66 +18.4 EnantaPh Q ENTA 27 127.77 42.76 261 85.46 1497 91.30 84.38 -6.95 +45.6 EnbrdgEM N EEQ 1.40t 16.23 8.38 988 10.92 4428 11.73 10.85 -.73 -18.4 EnbrdgEPt N EEP 1.40 12.7 13 16.34 8.89 2292 10.99 10406 11.71 10.90 -.61 -20.4 Enbridge N ENB 2.68 42.10 29.00 4145 32.29 18551 34.71 32.15 -2.14 -17.4 EnCana g N ECA .06 .5 22 14.31 9.79 7406 13.11 33527 13.42 12.83 +.46 -1.7 EncompHlth N EHC 1.08 1.4 29 82.46 43.84 569 77.95 3082 78.14 76.41 +1.22 +57.8 EncoreCap Q ECPG 10 52.00 35.15 262 35.85 1793 38.73 35.80 -2.35 -14.8 EncorW Q WIRE .08 .2 16 58.70 41.00 60 50.10 288 50.85 49.20 -.85 +3.0 EndvSilv g N EXK 39 3.35 1.94 698 2.31 3326 2.40 2.16 +.02 -3.3 Endo Intl Q ENDP 10 17.46 5.27 4095 16.83 12852 17.02 16.02 +.71 +117.2 Endocyte Q ECYT 20.85 1.36 1477 17.76 5447 18.72 17.36 +.23 +315.0 Endologix Q ELGX 6.72 1.64 437 1.91 2815 2.01 1.79 +.12 -64.3 EndurIntl Q EIGI 10.95 6.95 377 8.80 1370 9.15 8.75 -.15 +4.8 EnerCre wt A ENCR/WS sEnergen N EGN .08 .1 25 86.81 47.81 1408 86.17 7705 87.88 82.90 +4.44 +49.7 Energizer n N ENR 1.16 2.0 20 65.57 40.64 546 58.65 3239 62.31 58.31 -3.73 +22.2 Energous Q WATT 33.50 6.91 388 10.12 2123 10.84 9.72 -.31 -48.0 EngyFocus Q EFOI 3.46 1.78 9 2.05 56 2.21 2.00 -.01 -16.3 EnFuel grs A UUUU 3.64 1.30 1073 3.28 3633 3.38 3.00 +.05 +83.2 EnrgyRec Q ERII 11.30 6.17 193 8.95 903 9.16 8.77 -.19 +2.3 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 3935 17.43 20098 17.82 17.05 -.23 +1.0 EngyTrfPt N ETP 2.26 10.2 22 24.38 15.06 2853 22.26 18630 22.81 21.74 -.30 +24.2 EnrgXXi hn Q EGC 11.21 3.41 931 8.36 4022 8.46 7.56 +.49 +45.6 Enerpls g N ERF .12e 1.0 16 13.87 8.23 593 12.34 2613 12.65 12.09 +.45 +26.0 EnersisAm N ENIA .21e 2.7 12.11 6.96 523 7.73 4749 8.10 7.69 -.32 -30.8 EnerChile N ENIC .22e 4.4 6.57 4.57 1130 5.01 2488 5.04 4.87 +.07 -11.8sEnerSys N ENS .70 .8 31 87.33 62.85 204 87.13 1056 87.38 84.62 +1.95 +25.1 Engility N EGL 38.54 21.19 238 35.99 1258 36.33 34.95 +.72 +26.9 EnLinkLLC N ENLC 1.07 6.5 14 20.00 13.80 540 16.45 3189 16.80 16.00 -.20 -6.5 Ennis Inc N EBF .90 4.4 15 22.98 17.65 108 20.45 552 21.10 19.71 -.15 -1.4 EnovaIntl N ENVA 16 39.00 12.70 284 28.80 1056 31.05 28.55 -2.10 +89.5 Enphase Q ENPH 7.60 1.24 4392 4.85 19066 5.21 4.18 +.45 +101.2 EnPro N NPO .96 1.3 41 94.79 63.73 89 72.93 552 75.78 72.84 -2.58 -22.0sENSCO N ESV .04 .5 8.74 4.10 12276 8.44 66071 8.74 8.00 +.49 +42.8 Enservco A ENSV 1.50 .43 418 .79 1123 .87 .68 +.10 +22.7 EnsignGp s Q ENSG .18 .5 27 40.09 20.81 244 37.92 947 38.02 35.93 +1.70 +70.8 EnstarGp Q ESGR 29 237.30 183.85 14 208.50 128 217.00 205.70 -4.60 +3.9 EnSync A ESNC .58 .18 255 .26 3002 .32 .25 -.03 -35.8stEntasisT n Q ETTX 13.70 9.45 201 10.88 2971 13.70 9.45 +2.1 EntegraFn Q ENFC 20 30.70 23.75 4 26.55 45 26.55 25.70 +.50 -9.2 Entegris Q ENTG .28 1.0 25 39.55 27.30 1285 28.95 5801 30.55 28.52 -1.00 -4.9 EnteraBi n Q ENTX 7.60 4.11 2 5.81 24 5.81 4.98 +.57 -7.5 Entercom N ETM .36 4.6 10 12.43 6.30 534 7.90 3692 8.25 7.70 -26.9 EntArk66 n N EAI 1.22 5.2 25.29 23.08 16 23.50 114 23.75 23.50 -.08 -6.5 EntArk 63 N EAE 1.19 5.2 25.39 22.51 0 23.03 30 23.16 22.53 -.27 -7.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 1 24.33 39 24.39 23.88 +.21 -3.5 Entergy N ETR 3.56 4.4 36 87.85 71.95 1121 81.13 7080 82.61 78.99 -1.44 -.3tEntLA 66 N ELC 1.22 5.3 25.17 23.00 12 23.20 87 23.52 23.00 -.31 -6.5 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 6 24.54 57 24.84 24.26 -2.2 EntLA 63 N ELU 1.18 5.1 25.72 22.61 0 22.82 14 23.15 22.75 -.28 -8.1 EntMS FtM N EMP 25.49 23.18 29 24.07 69 24.23 23.66 +.29 -4.3 EntgyNO n N ENO 28.45 24.25 7 25.75 71 26.50 25.60 -.47 +.5 EntgyNO 52 N ENJ 1.25 5.2 25.43 23.17 3 24.17 5 24.32 24.00 +.05 -3.2 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 0 25.54 17 25.94 25.33 -.24 -3.7 EntBcpMA Q EBTC .58 1.7 18 44.14 30.36 9 34.39 57 36.44 33.22 -1.51 +1.0 EntFinSv Q EFSC .48f .9 17 58.15 40.45 99 53.05 489 54.55 52.70 -1.65 +17.5 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 2671 28.73 14884 29.44 28.56 -.37 +8.4 Entravisn N EVC .20 4.1 49 7.90 3.90 272 4.90 1177 5.15 4.71 -.20 -31.5 EntrResc A EGI .69 .34 60 .38 332 .39 .37 -37.0 Envestnet N ENV 74 64.80 47.45 197 60.95 1094 62.55 60.10 -.45 +22.3 EnviroStr A EVI .20e 48.45 21.30 13 38.95 186 40.00 35.00 +1.95 -2.6 EnvisnHl n N EVHC 45.97 23.79 1720 45.73 16288 45.79 45.00 +.07 +32.3 Enviva n N EVA 2.52f 7.9 33.20 25.01 16 31.80 148 32.50 31.09 +.55 +15.0tEnzoBio N ENZ 11.49 3.80 109 4.12 797 4.19 3.80 +.03 -49.4 Epizyme Q EPZM 21.40 8.61 369 10.60 3341 11.76 9.75 +.35 -15.5 ePlus s Q PLUS 24 107.25 67.65 97 92.70 410 100.00 91.60 -1.30 +23.3 Equifax N EFX 1.56 1.2 22 138.69 101.74 758 130.57 4695 133.38 129.45 -2.84 +10.7 Equinix Q EQIX 9.12 2.1 495.35 370.79 651 432.89 2669 440.94 421.92 -8.79 -4.5 EqtyBcsh n Q EQBK 44.30 32.93 25 39.26 211 41.18 38.80 -1.53 +10.9 EquityCmw N EQC 32 32.55 27.96 1311 32.09 3916 32.25 31.34 -.19 +5.2 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 1 26.13 35 26.20 25.85 +.23 -.8 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 29 97.44 79.78 561 96.45 1890 97.29 94.57 -.54 +8.3 EqtyRsd N EQR 2.16 3.3 42 70.46 54.97 2580 66.26 9875 67.82 64.86 -1.43 +3.9 EquusTR N EQS 25 2.47 1.91 1 1.99 15 2.03 1.96 -.01 -17.1 EraGroup N ERA 7 14.23 8.98 61 12.35 221 12.79 12.03 -.29 +14.9sEricsson Q ERIC .13e 1.5 9.11 5.56 3959 8.80 15189 9.11 8.79 +31.7 ErieInd Q ERIE 3.36 2.6 31 130.36 106.63 31 127.53 181 129.75 123.05 -1.21 +4.7 Eros Intl N EROS 15.45 9.20 657 12.05 1918 12.90 11.90 -.25 +24.9tErytechP n Q ERYP 30.56 8.84 3 8.57 7 9.85 8.54 -1.37 -61.1 Escalade Q ESCA .50 3.9 13 15.25 11.65 10 12.85 37 12.95 12.30 -.10 +4.5 EscoTech N ESE .32 .5 21 70.20 51.55 77 68.05 277 68.35 66.28 +.25 +12.9 Esperion Q ESPR 82.68 33.06 432 44.37 2768 45.93 40.13 +1.21 -32.6 Espey A ESP 1.00 3.3 23 32.55 21.07 4 29.89 22 30.93 29.27 -.93 +24.7 EsqFnHld n Q ESQ 29.45 15.00 15 24.96 95 25.43 23.78 +.25 +26.4 EssaPh gs Q EPIX 9.80 2.00 0 3.00 49 3.12 2.45 +.33 -31.5 Essendant Q ESND .56 4.4 17.08 7.20 150 12.82 1121 12.95 12.71 -.07 +38.3 Essent N ESNT 10 50.08 32.73 887 44.25 3002 44.66 42.77 -.30 +1.9 EssentPr n N EPRT 14.75 13.27 309 14.19 2568 14.70 13.85 -.04 +3.7 EssexPT N ESS 7.44 3.0 29 264.07 214.03 694 246.71 2436 246.91 238.29 +1.33 +2.2 EstLab n Q ESTA 30.71 22.03 23 24.10 66 24.90 22.72 -.20 -2.6 EsteeLdr N EL 1.52 1.0 48 158.80 106.00 1632 145.32 7174 145.66 140.53 +1.78 +14.2 Esterline N ESL 21 96.95 67.15 94 90.95 491 91.55 88.00 +.85 +21.8 EstreAm n Q ESTR 13.38 5.61 4 6.01 7 6.50 6.00 -.49 -30.4 EstreAm wt Q ESTRW 1.03 .60 .71 -5.3 EtfSilver N SIVR 17.20 13.58 162 14.22 773 14.32 13.81 +.32 -13.9tEthanAl N ETH .76 3.7 14 32.90 20.60 316 20.75 1085 21.70 20.45 -.95 -27.4 Etrac2xMtg N MORL 3.31e 21.1 19.30 12.50 164 15.68 1412 15.99 15.41 -.17 -11.2 Et2xDJDiv N DVYL 3.55e 4.9 77.86 60.01 2 72.85 12 75.26 71.85 -2.43 -.5 EtrCrdOil n N OILX 43.69 28.59 43.32 1 43.32 43.32 +.75 +32.9 EtHiDLwV N HDLV 2.57e 9.9 33.35 23.58 1 25.90 18 26.78 25.60 -.83 -19.5 Etr2xSPX N SPLX 73.35 46.73 57.63 +6.2 Etr2xCEFd N CEFL 2.88 18.4 18.96 15.30 97 15.69 404 15.80 15.62 -.05 -13.4 EtrcDvsHi N DVHL 2.85e 14.5 21.75 17.57 1 19.60 27 19.84 19.50 -.28 -3.0 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 6 16.62 39 17.57 16.02 -.95 +5.6 EtracReit N LRET 2.00e 8.2 27.26 19.32 1 24.41 7 24.62 23.87 -.81 -7.2 Etr EnhGl N FIHD 191.45 152.00 16 173.01 101 176.49 172.12 -4.11 +.5 FI EnhEu n N FIEE 202.02 149.80 1 160.34 5 167.00 160.34 -4.16 -9.6 Etr SP MLP N MLPZ .06p 51.00 31.45 0 41.95 1 41.95 40.10 -1.03 -2.1 Etr MLP In N MLPQ .08p 44.40 25.63 29 35.26 148 36.77 34.15 -1.18 -6.4 EtrAlerInf N MLPB .99e 26.40 20.87 23.86 1 23.86 23.79 -.75 +2.7 Etr2xLevLg N LBDC 2.89e 17.8 18.82 13.65 16.27 1 16.35 16.27 -.14 -.2 EtrMtgReit N MRRL 1.70e 19.15 11.51 30 15.60 497 16.00 15.30 -.24 -11.9 EtrSCHiDv N SMHD 3.06e 16.9 21.47 14.27 7 18.11 236 18.75 17.85 -.62 -7.7 Etsy n Q ETSY 76 53.25 15.27 1522 51.38 8959 52.57 46.36 +3.84 +151.2 EuroTech Q CLWT 8.45 2.00 3 3.60 31 3.70 3.46 -.15 +8.8 Euronav n N EURN 2.41e 10.10 7.50 487 8.70 2159 8.90 8.50 +.11 -5.9 Euronet Q EEFT 24 104.16 70.67 363 100.22 1571 101.91 99.53 -1.88 +18.9 EuroEqFd N EEA .17e 1.8 10.88 9.06 15 9.39 46 9.65 9.35 -.12 -4.9 Euroseas rs Q ESEA 2.73 1.23 40 1.27 817 1.73 1.25 -.18 -25.4 EvansBc A EVBN .92f 2.0 19 49.23 38.10 3 46.95 23 47.30 46.60 -.55 +12.1 EveloBio n Q EVLO 16.75 11.10 16 12.18 127 12.98 11.51 -.49 -25.0stEventbr n N EB 40.25 32.40 310 37.97 3873 40.25 32.40 +3.72 +4.0 Ever-Glory Q EVK 6 4.50 1.96 3.30 7 3.30 2.80 +.15 +40.4 EverQuo n Q EVER 22.09 12.01 86 14.86 852 15.39 13.87 -.24 -17.5 Everbrdg n Q EVBG 63.00 23.87 247 57.64 1416 59.78 55.00 +1.61 +93.9 Evercore N EVR 2.00f 2.0 23 117.49 75.25 298 100.55 1716 103.65 100.15 -2.25 +11.7 EverestRe N RE 5.20 2.3 25 264.88 206.68 226 228.47 1155 232.69 225.35 -4.66 +3.3 Evergy N EVRG 1.60 2.9 24 59.28 47.06 2879 54.92 12322 55.98 54.19 -.95 +4.0sEveriHldgs N EVRI 9.82 6.08 1662 9.17 5385 9.82 8.84 -.16 +21.6 EversrceE N ES 2.02 3.3 20 66.15 52.76 1697 61.44 7085 62.27 60.15 -.72 -2.8 EvrspnTc n Q MRAM 17.48 6.40 17 7.68 202 8.08 7.47 +.16 +2.4 Evertec N EVTC .40 1.7 20 25.55 12.60 374 24.10 1382 24.30 23.28 +.75 +76.6 EvineLive Q EVLV 1.74 .76 157 1.15 862 1.19 1.08 +.06 -17.9 EvofemBio Q EVFM 12.56 .39 28 4.05 532 4.60 3.70 +.30 +107.7 Evogene Q EVGN 4.75 2.59 8 3.11 27 3.15 2.85 -.03 +1.3 EvokePhm Q EVOK 4.09 1.85 79 2.98 504 3.32 2.87 -.20 +31.9sEvolentH n N EVH 29.05 10.30 578 28.40 2953 29.05 27.25 +.85 +130.9 Evolus n Q EOLS 39.50 6.75 229 18.62 1256 19.00 17.12 -.20 +61.9 EvolPetrol A EPM .40 3.6 19 12.00 6.35 133 11.05 802 11.34 10.75 -.15 +61.3 EvolvgSys Q EVOL .44 18.7 6 5.85 2.05 11 2.35 34 2.49 2.20 +.10 -50.0 EvoquaWt n N AQUA 25.36 17.40 545 17.78 3219 18.32 17.59 -.17 -25.0 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 29, 2018

PAGE 60

ExOne Q XONE 12.50 6.16 86 9.48 470 9.83 9.28 -.05 +12.9sExactSci h Q EXAS 81.22 37.36 1236 78.92 7515 81.22 75.01 +2.64 +50.2 ExantasCap N XAN .20 1.8 12.09 8.51 118 10.98 986 11.20 10.80 +.02 +17.2 ETYldShHi N YYY 1.92 10.5 20.00 18.08 54 18.34 352 18.49 18.29 -.15 -5.9 ExTrRobo N ROBO .07e .2 46.20 39.36 256 41.85 1165 42.70 41.76 -.93 +1.3 Ber US Rs n N BERN 30.06 24.94 29.81 2 30.05 29.81 -.24 +10.9 ExTTactUS N HTUS 29.30 24.04 2 27.68 36 27.83 27.62 -.09 +2.0 ETF IndExp N TETF 21.64 17.01 4 19.07 7 19.85 19.07 -.80 +.1 RxVlmxInF A VMIN 46.55 2.37 91 3.39 278 3.42 3.31 +.01 -90.2 ExTGldSP N GHS 1.33e 4.0 36.05 31.62 33.63 +2.9 ETEMeCmc N EMQQ .02p 43.50 30.06 183 32.05 421 32.81 31.92 -.55 -15.8 ExelaTch n Q XELA 7.34 4.15 76 7.13 729 7.28 6.76 +.17 +38.4 Exelixis Q EXEL 22 32.50 15.81 3487 17.72 15296 18.00 16.63 +.96 -41.7 Exelon N EXC 1.38 3.2 12 45.05 35.57 6879 43.66 32237 43.72 42.19 +.01 +10.8 ExlSvcHld Q EXLS 54 67.06 52.52 133 66.20 533 66.59 65.47 +.02 +9.7 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 1282 130.48 7982 133.29 129.69 -3.25 +8.9 ExpdIntl Q EXPD .90f 1.2 23 78.16 56.45 1059 73.53 4756 73.79 71.89 -.15 +13.7 Exponent s Q EXPO .52 1.0 42 54.58 34.80 189 53.60 936 53.70 52.00 +.95 +50.8 Express N EXPR 36 11.69 5.82 1308 11.06 6424 11.32 10.70 +.15 +9.0 ExpScripts Q ESRX 12 96.45 55.80 5065 95.01 21536 95.37 92.41 +.43 +27.3 ExtendStay Q STAY .88f 4.3 42 22.44 16.27 1224 20.23 8425 20.56 19.55 +.45 +6.5 Exterran n N EXTN 33.69 24.15 148 26.53 693 27.24 24.96 +1.39 -15.6 ExtraSpce N EXR 3.44 4.0 21 101.96 76.55 1701 86.64 5745 87.78 85.33 -1.05 -.9 ExtrOilGs n Q XOG 17.42 10.04 1561 11.29 7093 11.51 10.93 +.28 -21.1 ExtrmNet Q EXTR 15.55 5.25 982 5.48 5571 5.92 5.42 -.44 -56.2 ExxonMbl N XOM 3.28 3.9 18 89.30 72.16 9689 85.02 56366 87.36 84.99 -.15 +1.6sEyePtPh Q EYPT 3.79 .93 2355 3.57 8518 3.94 2.59 +.97 +230.6 EyegatePh Q EYEG 1.38 .29 980 .31 5638 .39 .30 -.04 -71.0tEyenovia n Q EYEN 10.74 3.90 21 4.02 95 4.53 3.90 -.43 -59.5 Ezcorp Q EZPW 14 15.10 9.00 533 10.70 2335 11.03 10.40 -.20 -12.3F -:sF5 Netwks Q FFIV 26 198.30 114.63 516 199.42 2864 199.71 191.99 +4.82 +52.0 FAT Br n Q FAT .48 5.7 13.99 5.54 13 8.35 52 8.94 7.75 -.22 -6.4 FB Finl n N FBK .24 .6 15 45.43 36.15 91 39.18 590 44.13 38.87 -4.78 -6.7 FBL Fn N FFG 1.84 2.4 17 85.70 64.00 18 75.25 143 81.50 74.20 -5.30 +8.0 FCB Fin N FCB 17 62.95 45.10 637 47.40 1912 49.38 47.20 -1.95 -6.7 FFBW n Q FFBW 12.50 10.30 1 11.35 2 11.46 11.35 -.44 +3.0 FGL Hldg n N FG 11.16 8.14 1127 8.95 4571 8.99 8.65 -.02 -11.1 FGL Hld wt N FG/WS 2.00 .97 1.48 -2.0 FLIR Sys Q FLIR .64 1.0 37 63.88 38.67 691 61.47 3736 61.97 60.56 +.36 +31.9 FMC Corp N FMC .66 .8 17 98.70 72.73 795 87.18 4553 90.38 86.55 -2.51 -7.9 FNBCp PA N FNB .48 3.8 13 14.92 12.44 1686 12.72 14107 13.26 12.69 -.61 -8.0 FNB FL pfE N FNBpE 31.65 27.64 2 28.54 13 28.72 28.20 +.32 -2.4 FNCB Bc n Q FNCB .16 1.6 12.00 7.97 2 9.77 23 11.10 9.77 -1.12 +5.6 FTFQAntiB N BTAL 20.45 18.31 1 20.20 29 20.20 19.94 +.30 +4.8 FTFQMom N MOM 26.26 23.09 25.14 13 25.14 24.88 +.61 +4.6 FTFQuSize N SIZ 21.94 19.25 0 19.89 0 19.89 19.89 -.16 -.5 FTFQValu N CHEP 27.13 22.52 22.95 0 22.95 22.95 -.13 -12.0 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 23.96 4 24.17 23.96 -.22 -3.6 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 21 67.70 41.90 23 62.10 92 67.07 62.10 -2.40 +40.3 FS Bncp Q FSBW .56f 1.0 12 66.40 48.16 59 55.72 162 56.47 53.60 +1.19 +2.1 FS Invest N FSIC .76 10.8 8 8.75 6.95 1289 7.05 4379 7.20 7.05 -.10 -4.1 FSB Bcp n Q FSBC 18.50 15.30 0 17.50 1 17.75 17.50 -.50 +2.9tFTD Cos Q FTD 13.67 2.58 273 2.63 1193 2.89 2.58 -.12 -63.4 FTE Net n A FTNW 26.25 9.66 22 11.67 215 13.00 10.76 -29.3 FTI Cnslt N FCN 32 81.91 35.09 391 73.19 1350 74.55 71.98 +.07 +70.4 FTS Intl n N FTSI 22.60 9.38 677 11.79 2664 12.24 11.34 +.10 -39.9 FVCBkcp n Q FVCB 20.30 19.80 1 19.80 46 20.10 19.80 -.20 -1.0 Fabrinet N FN 19 48.97 24.02 426 46.26 2265 46.75 44.71 +.74 +61.2 Facebook Q FB 31 218.62 149.02 33773 164.46 135082 171.77 160.88 +1.53 -6.8 FactsetR N FDS 2.56 1.1 28 237.29 165.99 235 223.71 2453 232.84 217.40 -7.62 +16.1 FairIsaac N FICO .08 58 241.10 138.98 169 228.55 843 231.30 225.67 +.32 +49.2 FalcMinrl Q FLMN 11.70 9.47 211 11.00 1853 11.50 11.00 -.25 +14.6 FalcMin wt Q OSPRW .95 .54 .79 +12.9 FDaves Q DAVE 9.65 3.45 12 6.55 33 6.60 6.40 +.10 FangHldg N SFUN .20e 7.7 1 5.69 2.42 934 2.59 5056 2.78 2.51 -.06 -53.6 Fanhua Q FANH .90e 3.3 46 38.24 10.60 132 27.02 2467 29.40 26.91 -1.38 +25.0 FarPtAc un N FPAC/U 10.45 10.06 1 10.28 27 10.28 10.13 +.08 +1.2stFarfetch n N FTCH 32.40 26.40 902 27.23 9598 32.40 26.40 -1.22 -4.3 FarmerBrs Q FARM 35.05 23.60 45 26.40 229 27.18 25.80 -.85 -17.9 FarmMer s Q FMAO .56 1.3 27 49.99 34.36 4 42.59 34 43.27 42.00 -.36 +4.4 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 33 15.30 167 15.55 14.95 -.10 +3.7 Farmland N FPI .20m 3.0 61 9.68 5.15 281 6.70 1432 6.90 6.51 +.16 -22.8 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 11 23.20 57 23.40 22.30 +.65 -10.0 FaroTech Q FARO 70.20 36.25 66 64.35 267 65.95 63.75 -1.25 +36.9 Fastenal Q FAST 1.60f 2.8 25 61.14 42.51 2444 58.02 10211 58.74 56.98 -.88 +6.1sFateThera Q FATE 16.49 3.50 1776 16.29 6139 16.65 14.02 +1.72 +166.6 Fauquier Q FBSS .48 1.9 50 25.83 17.68 1 25.31 13 25.31 23.89 +.83 +15.6 FedExCp N FDX 2.60 1.1 11 274.66 214.17 1838 240.79 10187 247.12 237.51 -6.53 -3.5 FedNatHld Q FNHC .32 1.3 23 26.76 12.84 59 25.48 187 25.77 24.39 +.35 +53.8 FedAgric N AGM 2.32 3.2 99.11 65.59 76 72.18 203 79.72 72.08 -8.14 -7.7tFdAgricA N AGM/A 2.32 3.5 20 87.76 66.62 0 66.21 1 72.88 66.21 -7.37 -9.0 FAgMt pfA N AGMpA 1.47 5.7 26.25 24.75 2 25.88 5 25.95 25.27 +.38 +3.0 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 2 26.18 7 26.50 26.02 -.31 -.6 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 1 26.25 10 26.25 26.11 +.25 -5.6 FedRlty N FRT 4.08f 3.2 22 134.52 106.41 409 126.47 1705 127.65 124.06 -1.40 -4.8 FedRlt pfC N FRTpC 1.25 5.5 25.48 21.32 22 22.60 93 22.88 22.15 +.68 -10.2 FedSignl N FSS .28 1.0 26 28.32 18.37 237 26.78 974 27.07 26.40 +.02 +33.3 FedlStAc n Q FSAC 11.00 9.65 73 10.11 80 10.13 10.05 -.02 +4.1 FedInvst N FII 1.08 4.5 9 36.76 22.06 482 24.12 3174 25.27 24.08 -1.05 -33.1tFedPMu N FMN .88 6.9 14.96 12.76 17 12.76 74 12.87 12.75 -.07 -9.1 FenncPhr n Q FENC 14.99 7.55 38 8.20 315 8.52 7.90 +.06 -18.2 Ferrari n N RACE 149.85 103.65 721 136.91 2951 142.52 136.46 -.56 +30.6tFerrellgs N FGP .40 18.1 5.48 2.04 1162 2.21 3436 2.85 1.94 -.64 -48.4 Ferro N FOE 19 25.50 20.07 330 23.22 1326 23.75 23.10 -.60 -1.6 Ferrogl n Q GSM .24 2.9 16 17.61 6.75 630 8.17 2935 8.52 7.96 -.28 -49.6 FiatChrys N FCAU 24.95 15.33 3226 17.51 15451 18.41 17.49 -.78 -1.8 FibriaCelu N FBR .09e .5 22.05 12.20 731 18.53 3672 18.87 18.05 +.08 +26.1 Fibrocll rs Q FCSC 18.50 1.75 241 2.36 2806 2.60 2.13 +.20 -26.3 FibroGen Q FGEN 68.55 40.74 808 60.75 3061 61.95 56.50 +2.95 +28.2 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 2 48.53 22 48.62 48.31 +.06 -4.7 FidLtdTm N FLTB .98 2.0 50.65 49.11 9 49.29 72 49.34 49.17 -.01 -1.6 FidTotBd N FBND 1.20e 2.5 50.55 48.42 35 48.61 200 48.64 48.50 -.05 -3.3 FidD&D n Q FDBC .96 1.4 75.00 33.09 4 68.98 64 71.88 62.65 -3.07 +67.0sFidCnsDis N FDIS .40e .9 45.76 35.44 58 45.50 480 45.76 44.81 +.16 +16.3 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 26 32.54 213 33.18 32.46 -.69 -5.1 FidEnergy N FENY .53e 2.5 22.21 17.78 122 21.27 769 21.60 21.16 +.21 +6.1 FidFinan N FNCL .60e 1.5 43.90 37.02 347 40.33 846 41.91 40.21 -1.58 -1.1sFidHlthCre N FHLC .70e 1.5 46.80 38.45 183 46.79 926 46.84 46.28 +.44 +17.0 FidIndls N FIDU .56e 1.4 41.28 35.55 49 40.21 249 40.80 40.07 -.64 +3.9 Fid Val n N FVAL 35.47 29.95 11 34.97 63 35.24 34.89 -.34 +6.4 Fid Qual n N FQAL 35.05 29.56 20 34.62 88 34.83 34.56 -.26 +8.9 FidInfoTch N FTEC .42e .7 60.90 44.87 492 60.24 1784 60.37 58.99 +.65 +20.6 Fid Moment N FDMO 35.48 28.44 15 35.35 55 35.47 34.89 +.29 +13.0 Fid LowVol N FDLO 34.00 28.39 40 33.70 100 33.85 33.51 -.15 +10.1 Fid RisR n N FDRR 32.80 28.85 154 32.38 385 32.56 32.18 -.21 +5.6 Fid CoreD n N FDVV 31.13 26.84 26 30.63 208 30.90 30.45 -.25 +6.8 FidMsciRE N FREL .86e 3.6 25.45 21.73 89 24.07 747 24.37 23.66 -.30 -2.6 FidUtils N FUTY 1.21e 3.5 37.01 30.99 39 34.82 426 35.03 33.97 -.23 +.9 FidTelecm N FCOM .76e 2.4 33.40 27.59 47 31.58 294 31.59 31.03 +.06 +2.2 FidelMatls N FMAT .53e 1.6 37.11 31.85 119 33.58 244 34.86 33.54 -1.35 -4.1 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 13 315.60 106 316.28 310.55 +2.43 +16.4 FidlNatFn N FNF 1.28f 3.3 16 42.52 33.71 1507 39.35 4697 39.87 39.01 -.29 +.3 FidNatInfo N FIS 1.28 1.2 20 110.83 89.31 1508 109.07 7122 110.58 108.17 -1.51 +15.9 FidelSo Q LION .48 1.9 16 27.05 20.28 121 24.78 420 25.45 24.47 -.77 +13.7 FidClayOp N FMO 1.72f 14.1 15.43 10.27 144 12.21 763 12.22 11.71 +.16 -7.1 FidusInvst Q FDUS 1.56a 10.7 9 16.94 12.63 79 14.62 287 14.81 14.53 -.13 -3.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 0 25.73 2 25.73 25.61 +.04 +2.9 FiestaRst Q FRGI 30.88 15.66 236 26.75 957 27.20 25.55 +.45 +40.8 FifthThird Q FITB .72 2.6 8 34.67 26.98 8712 27.92 27149 29.74 27.43 -1.40 -8.0 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 19 27.50 129 28.09 27.31 -.06 -3.5 51job Q JOBS 114.63 56.22 220 76.99 1559 79.24 71.70 +1.75 +26.5 58.com N WUBA 87 89.90 56.70 838 73.60 2778 77.13 71.19 -.41 +2.8 FnclInst Q FISI .96 3.1 16 34.35 27.70 57 31.40 392 32.31 30.93 -.90 +1.0 Finisar Q FNSR 25.41 14.25 1716 19.05 8837 19.16 18.25 +.58 -6.4 FinjanH Q FNJN 3 5.07 1.66 154 4.31 1123 4.55 4.19 -.11 +99.5 FireEye Q FEYE 19.36 13.40 4387 17.00 23101 17.25 16.39 +.18 +19.7 FstAFin n N FAF 1.52 2.9 21 62.71 48.81 532 51.59 2882 53.24 51.13 -1.05 -7.9 FtBcp pfD N FBPpD 12.69 FstBcpPR N FBP 30 9.27 4.48 1715 9.10 10750 9.25 8.86 -.07 +78.4 FstBcpME Q FNLC 1.16 4.0 16 32.33 26.35 9 28.97 47 29.67 28.41 -.77 +6.4 FtBcpNC Q FBNC .40 1.0 24 43.14 32.80 130 40.51 663 40.69 39.32 -.06 +14.7 FstBcMiss Q FBMS .20 .5 25 43.53 27.99 62 39.05 196 40.15 38.05 -1.10 +14.2 FstBkNJ Q FRBA .12 .9 22 15.00 11.15 13 13.15 62 13.45 12.95 -.20 -5.1 FstBusey rs Q BUSE .80 2.6 20 33.25 28.34 208 31.05 839 31.29 30.71 -.25 +3.7 FBusnFn s Q FBIZ .56 2.4 17 26.95 20.76 6 23.18 67 23.77 23.00 -.81 +4.8 FrstCap Q FCAP .92 2.4 19 43.02 33.75 1 38.33 3 39.79 38.10 -1.66 +4.3 FstCash N FCFS .88 1.1 31 95.40 59.35 202 82.00 1361 85.65 81.50 -1.00 +21.6 FtChoBc n Q FCBP 33.50 23.47 18 27.09 176 28.00 25.78 +.13 -2.4 FCtzBA Q FCNCA 1.40 .3 23 488.44 352.15 18 452.28 105 467.00 448.20 -13.04 +12.2 FstCwlth N FCF .36 2.2 20 17.91 13.38 405 16.14 2302 16.47 15.89 -.31 +12.7 FCmtyBsh Q FCBC .84f 2.5 20 36.09 25.85 22 33.88 107 34.43 33.25 -.34 +17.9 FCmtyCp Q FCCO .40 1.7 19 26.25 20.05 6 24.20 33 25.13 23.30 -.40 +7.1 FtConnBcp Q FBNK .68 2.3 20 32.40 23.85 153 29.55 347 31.00 29.00 -1.50 +13.0 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 9 20.70 68 22.25 19.90 +.50 +13.1 FstData n N FDC 13 26.62 14.73 8306 24.47 52291 25.75 24.13 -.89 +46.4 FstDefiF s Q FDEF .68 2.3 12 35.00 24.86 56 30.11 218 31.68 29.61 -1.22 +15.9 FFnclOH Q FFBC .80f 2.7 16 33.70 24.80 309 29.70 1526 30.40 29.30 -.70 +12.7 FstFnBksh Q FFIN .84f 1.4 29 61.86 42.65 309 59.10 960 61.10 58.25 -1.90 +31.2 FstFnIN Q THFF 1.02 2.0 17 53.05 40.75 18 50.20 105 51.50 49.00 -1.65 +10.7 FstFnNwst Q FFNW .32 1.9 19 21.82 13.13 12 16.57 72 17.01 16.45 -.43 +6.8 FstFound s Q FFWM 19 20.43 14.95 192 15.62 1483 16.66 15.39 -1.09 -15.7 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 5 25.69 23 26.66 25.00 -1.30 +2.8 FsHawaii n Q FHB .96 3.5 32.36 26.92 1352 27.16 5537 28.34 27.02 -1.08 -6.9 FstHorizon N FHN .48 2.8 15 20.86 16.51 5040 17.26 16438 18.10 17.12 -.82 -13.7 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 3 25.13 18 25.20 25.03 +.10 -.3 FstInRT N FR .87 2.8 21 34.04 27.61 1788 31.40 4093 31.76 30.58 -.41 -.2tFIntntBcp Q INBK .24 .8 12 42.40 29.95 21 30.45 256 31.50 29.95 -.49 -20.2 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 0 25.63 4 25.64 25.42 +.04 -3.4 FstIntBc A Q FIBK 1.12 2.5 20 47.05 36.00 348 44.80 1330 45.90 44.45 -.90 +11.9 FMajSilv g N AG 8.48 4.93 2381 5.68 12193 5.88 5.37 -.02 -15.7 FstMerch Q FRME .88 2.0 20 50.44 37.60 236 44.99 862 47.71 44.75 -2.77 +7.0 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 21 40.33 195 41.07 40.10 -.01 +4.6 FMidBc Q FMBI .44 1.7 21 27.70 22.03 427 26.59 2045 27.51 26.30 -.76 +10.7 FstNwBc n Q FNWB 43 18.35 15.05 20 15.40 128 15.60 15.23 +.06 -5.5 FstRepBk N FRC .72 .7 20 106.75 84.56 886 96.00 5059 101.00 95.38 -4.98 +10.8 FstRep pfD N FRCpD 1.38 5.5 25.84 24.16 6 24.82 35 24.97 24.80 -.04 -2.7 FstRep pfE N FRCpE 1.75 6.9 26.93 25.25 9 25.50 57 25.57 25.40 +.06 -2.4 FstRep pfF N FRCpF 1.43 5.7 26.90 24.65 10 25.02 35 25.12 24.95 -.01 -2.9 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 16 24.60 87 24.69 24.40 +.06 -3.1 FtRpBk pfG N FRCpG 26.67 24.09 16 24.60 100 24.74 24.50 -.06 -4.8 FstSavFin Q FSFG .60 .9 16 80.01 53.33 1 68.28 6 69.00 68.03 -.39 +19.7 FstSolar Q FSLR 30 81.72 45.26 925 48.42 4268 50.46 47.69 -1.56 -28.3 1stSource Q SRCE 1.00f 1.9 18 59.33 47.16 36 52.62 199 55.18 51.19 -1.69 +6.4 FTNDXTc Q QTEC .58e .7 83.42 65.76 1238 79.36 1907 79.50 78.51 +.16 +10.3 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.92 14 29.03 28.76 +.27 -1.4 FtTr 22 n N FIV 9.73 9.02 44 9.30 253 9.34 9.25 -.02 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 21.30 2 21.64 21.30 -.49 +1.4 FtTrGlob N FAM .90 9.4 11.94 9.30 28 9.61 179 9.61 9.49 +.03 -17.0 FT MCGr N FNY .15e .3 47.20 35.61 64 46.28 297 46.47 45.87 +.12 +18.1 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.24 11 31.30 16 31.72 31.23 -.39 -12.3 FT Europe Q FEP .65e 1.7 42.49 36.89 89 38.22 525 39.23 38.20 -.72 -2.2 FT LatAm Q FLN 2.01e 10.8 23.23 17.33 0 18.69 112 18.85 18.10 +.08 -8.5 FT Brazil Q FBZ 1.62e 14.2 17.67 10.42 8 11.43 47 11.68 10.96 -.03 -26.4 FT China Q FCA .68e 2.5 34.79 25.86 0 27.54 28 27.84 27.29 -.53 -7.3 FT Japan Q FJP .77e 1.3 63.38 53.16 9 57.62 91 58.04 56.87 +.37 -3.8 FT SKorea Q FKO .59e 2.3 32.08 24.33 1 25.86 39 25.90 25.66 +.40 -12.5 FT DevMkt Q FDT .96e 1.6 67.22 56.79 41 59.38 485 60.43 59.38 -.51 -4.8 FT EmMkt Q FEM .64e 2.6 31.32 23.75 89 25.06 559 25.40 25.00 -.34 -10.2 FT Germny Q FGM 1.04e 2.2 55.51 45.17 4 46.32 13 47.50 46.09 -1.39 -9.5 FT MCVal N FNK .40e 1.1 37.99 33.31 1 36.81 10 37.25 36.64 -.78 +1.5 FT Canada Q FCAN .29e 1.1 27.35 24.15 0 25.41 15 25.69 25.17 -.11 -4.2 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.24 1 32.36 32.24 +.07 -5.2 FT UK Q FKU 1.57e 4.1 43.39 37.14 13 38.52 28 38.80 38.39 +.13 -3.4 FT Switzld Q FSZ .78e 1.5 56.74 49.30 2 50.66 13 51.92 50.66 -1.34 -3.9 FT HKong Q FHK 2.82e 7.8 46.25 34.74 35.98 1 36.33 35.98 -.74 -15.2 FT SCGr N FYC .04e .1 53.19 39.71 81 52.32 304 52.76 51.65 +.30 +23.1 FT EmMSC Q FEMS 1.65e 4.6 47.47 34.83 29 36.10 214 36.57 35.78 -.10 -16.7 FTDvMkSC Q FDTS .97e 2.3 48.51 39.70 7 41.73 35 42.18 41.10 +.00 -6.0 FT SCVal N FYT .26e .7 40.30 33.92 2 38.72 19 39.58 38.69 -.99 +5.0 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 9 41.70 252 43.40 41.63 -1.52 -5.0 FT MegaCp N FMK .44e 1.2 37.30 31.43 1 37.19 2 37.26 37.09 -.11 +11.0 FstT BICK Q BICK .34e 1.3 33.60 25.48 5 26.45 21 26.90 26.04 -.02 -12.4 FTEurSelDv N FDD 1.09e 8.3 14.79 12.78 353 13.11 971 13.38 13.08 -.12 -4.5 FTDJMic N FDM .49e 1.0 53.34 44.09 7 51.13 58 51.87 50.82 -.71 +7.8 FT DynEq N FDEU 1.45 9.2 20.20 15.21 66 15.78 328 16.04 15.61 -.04 -15.7 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 22.03 15 22.26 22.03 -.20 tFtTrMun n Q MCEF 19.18 17.47 5 17.57 18 17.61 17.47 -.04 -6.2sFtTEqCom N ERM 23.79 20.92 13 23.46 66 23.79 23.40 -.28 +4.9 FtT EqTact N TERM 23.97 19.41 24 23.49 60 23.73 23.42 -.31 +5.1 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.72 23 48.99 269 49.07 48.78 +.16 -3.5tFTNsdGrid Q GRID .19e .4 53.73 47.88 3 47.55 8 49.28 47.39 -2.24 -6.8 FTMltAInc Q MDIV 1.20e 6.5 19.45 17.60 98 18.54 377 18.68 18.42 -.10 -2.5 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 526 19.10 3383 19.16 19.08 -.04 -4.5 FTNsqTDv Q TDIV .86e 2.2 38.73 31.85 69 38.42 230 38.57 38.08 -.15 +9.1 FTLwDOpp Q LMBS 1.41 2.8 52.08 50.91 151 50.97 1156 51.01 50.92 +.02 -1.3 FT BuyInc Q FTHI .96 4.1 24.00 21.53 6 23.32 72 23.42 23.21 -.02 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 1 49.18 18 49.36 48.85 -.27 -3.8 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 2 22.94 24 23.02 22.89 -.03 -.5 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 509 60.02 2055 60.02 59.98 +.04 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.40 82 31.56 437 31.85 31.37 -.35 +5.6 FT SSICv Q FCVT .48a 1.6 32.38 27.52 39 30.79 253 30.97 30.57 +.06 +7.5 FT DWF5 Q FV .18e .6 31.80 25.59 131 30.90 915 31.28 30.89 -.28 +12.1 FT HeitGl N PRME 21.67 17.96 20.69 1 20.85 20.69 -.32 +3.7 FT SPIntDv Q FID .86e 5.0 19.83 16.66 17.07 1 17.32 17.07 -.45 -8.4 FT AmIndR Q AIRR .08e .3 28.70 22.55 9 27.96 218 28.47 27.69 -.54 +2.0 FT AI Rob n Q ROBT .07p 32.86 28.50 13 32.27 65 32.47 32.17 -.17 +12.2 FT US Eq Q RNDV .35e 1.6 23.04 20.30 3 22.37 11 22.72 22.36 -.37 +3.1 FT SmCap Q RNSC .22e 1.0 23.70 20.00 1 22.98 8 23.16 22.91 -.20 +6.8 FT MdCap Q RNMC .19e 23.12 20.13 1 22.39 9 22.69 22.39 -.41 +3.1 FT LgCap Q RNLC .18e 23.27 20.23 1 22.86 15 23.19 22.86 -.30 +5.0 FT EM Sl n N RNEM 59.26 47.26 0 49.21 2 49.56 48.75 -.18 -9.7 FT DevInt Q RNDM .45e 55.12 47.48 1 50.14 10 51.13 50.14 -.65 -3.9 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.76 0 25.40 2 25.63 25.40 -.51 -2.0 FTNsSem ef Q FTXL .14e .5 36.21 26.95 7 30.46 156 31.29 30.16 -.69 +.6 FsTrNsRt ef Q FTXD .82e 3.3 25.05 19.37 1 24.51 15 24.62 24.31 -.04 +14.3 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 1 23.48 112 23.60 23.35 +.06 +9.7 FTNsOil ef Q FTXN .37e 1.5 25.88 18.49 20 25.04 117 25.44 24.87 +.60 +18.5 FTNaFood ef Q FTXG .32e 1.7 21.28 19.11 19.38 2 19.78 19.38 -.34 -6.7 FTNsBk ef Q FTXO .40e 1.4 32.44 26.61 29283 27.89 42292 29.39 27.84 -1.44 -5.0 FTDorW n Q FVC .17e .6 29.78 23.84 37 28.82 302 29.11 28.79 -.22 +12.3 FT DWInt Q IFV .32e 1.6 24.24 19.40 131 20.24 672 20.70 20.24 -.33 -9.0 FT LgShEq N FTLS .16e .4 41.72 36.63 23 40.49 166 40.70 40.42 -.23 +3.1 FTEMCur Q FEMB 2.68e 7.3 45.95 35.44 134 36.61 196 36.91 36.49 -.01 -13.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 0 50.01 14 50.30 49.93 -.19 -.9 FT RivAsia Q RFAP 1.14e 2.0 64.93 53.81 2 57.09 10 57.45 56.58 +.12 -5.7 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 16 61.78 98 62.87 61.75 -.55 -3.6 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.03 3 62.36 44 63.03 62.17 -.80 -11.5 FT RivEur Q RFEU .95e 1.5 70.58 60.79 5 63.28 32 64.67 63.27 -.89 -3.2 FT PfInc n N FPEI 20.38 18.24 15 18.98 87 19.17 18.98 -.15 -5.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 49.84 3 50.00 49.84 -.08 -3.4 FT VolIn n N HDMV 36.34 32.51 5 33.43 69 33.98 33.42 -.26 -2.6 FT VolD n N HUSV 24.32 21.53 14 24.05 249 24.30 23.98 -.21 +4.7 FTEgyInco A FEN 2.32 10.4 28.00 21.34 50 22.21 402 22.54 21.82 -.16 -16.2 FTEnInfra N FIF 1.32a 8.4 19.19 14.57 26 15.75 258 16.14 15.53 -.37 -11.6 FtTrEnEq N FFA .96 6.0 16.73 14.32 169 16.00 468 16.23 15.96 -.25 -1.2 FTCapStrn Q FTCS .59e 1.1 55.99 46.85 83 55.23 498 55.67 55.02 -.59 +8.3sFTArcaBio N FBT 159.80 117.85 6610 158.49 10240 159.85 153.97 +5.06 +27.2 FTDJInet N FDN 147.73 98.97 1726 141.54 3512 143.13 138.21 +1.41 +28.8 FTN100ExT Q QQXT .14e .3 53.48 45.69 1 53.06 9 53.38 52.77 -.32 +9.2 FsTrGrEn Q QCLN .08e .4 21.73 18.21 18 19.70 49 20.41 19.47 -.77 -3.0 FTrTUSAlp Q TUSA .24e .7 36.63 30.62 2 35.98 6 36.15 35.90 -.39 +8.7 FT RNG N FCG .22e 1.0 24.67 19.20 114 22.38 696 22.93 22.05 -.10 -1.8 FstTrDrcy ef Q DWPP .27e .9 30.85 26.77 4 30.43 11 30.80 30.18 -.36 +5.8 FT ConDis N FXD .30e .7 45.57 37.80 17 43.47 92 43.80 43.23 -.33 +3.3 FT ConStap N FXG .75e 1.6 51.57 44.32 239 46.91 459 48.01 46.71 -1.12 -3.6sFT Engy N FXN .33e 1.9 17.80 12.83 169 17.50 2557 17.80 17.36 +.26 +13.0 FT Fincl N FXO .65e 2.0 32.97 29.13 492 31.98 1420 32.71 31.86 -.78 +2.1sFT HlthCr N FXH 84.64 65.80 139 84.88 601 84.99 82.80 +1.96 +21.6 FT IndPrd N FXR .16e .4 43.24 36.63 1522 42.37 2198 42.80 42.25 -.60 +4.4 FT Matls N FXZ .37e .9 46.43 39.61 21 41.38 261 42.65 41.38 -1.31 -5.6 FT Tech N FXL .13e .2 64.83 46.66 1743 63.54 2305 63.90 62.26 +.55 +23.8 FT Utils N FXU .67e 2.4 28.24 23.46 505 27.57 1188 27.79 26.97 -.25 +6.0sFTCloudC Q SKYY .13e .2 57.05 41.02 161 56.72 828 57.05 55.70 +.54 +23.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 65 25.10 458 25.57 25.08 -.34 -4.7 FTNdqAuto Q CARZ .88e 2.4 45.00 34.87 4 36.36 18 37.36 36.26 -1.28 -13.9 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 0 26.11 5 26.62 26.11 -.75 -7.2 FT GblNRs Q FTRI .45e 3.5 13.25 11.66 0 12.74 6 12.88 12.73 +.05 +2.9 FT Cybersc Q CIBR .03e .1 28.92 21.41 121 28.52 974 28.60 27.98 +.38 +23.3 FTIntlIPO Q FPXI .28e .8 39.87 33.25 0 35.17 6 35.35 35.01 +.05 -.6 FT GlbRE N FFR .75e 1.7 47.19 41.42 6 44.88 14 45.16 44.67 -.65 -1.3 FT NAEngy N EMLP .93e 4.0 25.36 21.43 468 23.46 2851 23.87 23.11 -.33 -4.5 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 270 48.05 875 48.07 47.99 +.05 FTTactHY Q HYLS 2.64 5.5 49.20 47.05 114 47.79 476 47.84 47.59 +.12 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.14 44 19.84 407 19.92 19.65 +.19 -4.2 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 92 14.75 520 14.84 14.75 -.03 -10.2 FT USIPO N FPX .32e .4 75.99 62.79 52 74.28 222 75.03 73.99 -.31 +8.8 FTChnd N FNI .19e .6 43.90 33.97 14 34.41 71 34.95 34.12 -.45 -13.1 FT Dow30 n N EDOW 23.90 19.75 23.62 4 23.76 23.62 -.24 +6.8 FT EngCn N FLM .58e 1.0 63.91 53.61 6 56.59 17 57.58 56.49 -.88 -4.9 FT Wtr N FIW .21e .4 51.71 44.56 17 50.87 205 51.57 50.45 -.70 +4.4tFT IntPfd N FPF 1.95 9.0 25.10 21.35 169 21.56 954 21.66 21.35 +.03 -11.5 FT LCCore N FEX .58e .9 63.26 53.99 26 62.42 276 62.93 62.26 -.59 +6.6sFT LCGr N FTC .24e .3 70.88 56.19 67 70.37 215 70.88 69.85 +.23 +15.0 FT LCVal N FTA .82e 1.5 57.69 50.48 42 54.14 210 55.37 53.98 -1.29 -.9 FT MLP&E N FEI 1.42 11.3 16.50 11.68 254 12.52 1248 12.59 12.23 +.04 -19.4 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 81 52.23 318 52.34 52.08 -.02 -2.4 FT MCCore N FNX .51e .7 73.11 60.61 23 71.62 202 72.16 71.33 -.63 +9.0 FTMstrDv N FDL .79e 2.7 31.14 27.37 116 29.81 436 30.20 29.68 -.33 -.9 FTFutStrt N FMF 51.53 37.80 0 50.41 4 50.41 49.44 +1.09 +5.9 FstTrMtg N FMY 1.02 7.6 14.48 13.20 4 13.39 22 13.50 13.35 -.02 -5.9 FT MultCG N FAD .20e .3 77.78 60.05 8 76.92 44 77.16 76.23 +.28 +17.2 FT MultCV N FAB .45e .8 59.34 52.60 3 57.53 18 58.34 57.28 -1.18 +1.0 FTNDXEq Q QQEW .27e .4 64.33 54.56 9 63.60 54 63.86 63.18 -.08 +9.7 FT NsdABA Q QABA .75e 1.4 58.63 49.45 32 53.34 167 55.60 53.13 -2.36 +1.8 FTSmartph Q FONE .86e 1.7 55.89 47.90 9 49.39 151 49.51 49.17 -.26 -5.4tFT MLPEn N FPL 1.26 13.1 13.49 9.34 218 9.61 1468 9.71 9.34 +.04 -19.0 FT REIT N FRI .39e 1.7 24.38 20.20 122 23.32 250 23.57 22.90 -.30 +.2 FT SCCore N FYX .38e .6 70.45 56.67 60 68.96 215 69.55 68.61 -.45 +12.7 FTSpecFin N FGB .70 11.0 7.00 5.65 19 6.34 145 6.44 6.25 -.04 +3.3 FTrVL100 N FVL .05e .2 25.04 21.88 2 23.15 14 23.52 23.07 -.56 -1.0 FTrVLDv N FVD .57e 1.8 32.20 28.89 279 31.64 1793 32.13 31.47 -.52 +2.5 FT EmOp N FEO 1.40 10.7 17.42 12.40 27 13.03 123 13.13 12.87 +.02 -20.2 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 1 10.85 11 10.97 10.82 -.15 -15.2 FstUtdCp Q FUNC .36 1.9 18 24.32 15.20 5 18.80 40 18.90 18.30 -.20 +8.0tFirst LI s Q FLIC .60 2.8 9 33.50 21.30 41 21.75 323 22.13 21.30 -.80 -23.7 FTrSenFlt N FCT .72 5.7 13.53 12.41 101 12.72 351 12.73 12.62 +.09 -.9 FirstEngy N FE 1.44 3.9 8 38.37 29.34 3763 37.17 20075 37.25 35.88 +.27 +21.4sFsthdTech Q SVVC 16.96 7.58 75 16.94 185 17.00 16.08 +.65 +89.1 FstSvc n Q FSV .54 .6 45 90.21 62.90 38 84.66 138 85.26 82.64 -.09 +21.1sFiserv s Q FISV 39 82.39 60.19 1700 82.38 9007 82.41 80.54 +.94 +25.6 Fitbit n N FIT 7.79 4.51 5332 5.35 22713 5.91 5.35 -.59 -6.3 FiveBelow Q FIVE 136.13 50.36 603 130.06 4355 130.88 124.52 +4.81 +96.1 500.com N WBAI 48 23.22 9.05 131 11.06 247 11.29 10.63 +.20 +9.4tFvPntHld n N FPH 15.04 9.53 195 9.41 1847 10.02 9.26 -.56 -33.3 FivePrime Q FPRX 48.87 12.52 176 13.92 980 14.60 13.58 +.04 -36.5 FiveStar Q FVE 1.80 .75 35 .86 285 1.00 .83 -.03 -42.7 Five9 Q FIVN 49.50 21.20 395 43.69 3067 45.34 42.40 +.49 +75.6 FlagstarB N FBC 23 40.06 30.82 270 31.47 1206 32.12 31.10 -.68 -15.9 F&C DynPf N DFP 1.92 8.3 28.36 22.78 103 23.20 416 23.85 23.02 -.52 -13.0tFlrtyPfdInc N PFD 1.08 8.3 16.34 12.87 110 12.98 270 13.42 12.87 -.44 -13.4 FlrtyPfdOp N PFO .88 7.5 12.32 10.60 21 11.64 160 11.68 11.48 +.13 -1.4tFlrtyPfdSc N FFC 1.63 9.0 21.56 17.99 132 18.22 625 18.51 17.99 -.32 -10.9tFlrtyTotR N FLC 1.63 8.8 22.00 18.60 44 18.62 194 19.01 18.60 -.38 -13.8 Flanign A BDL .25f .9 15 29.00 20.60 3 28.00 18 28.77 26.90 +.90 +18.7sFleetcor N FLT 28 228.04 152.13 885 227.84 2708 230.13 219.35 +5.56 +18.4tFlex Ltd Q FLEX 13 19.71 12.78 6715 13.12 24547 13.39 12.74 -.23 -27.1 FlexPhm n Q FLKS 8.98 .39 231 .47 2448 .54 .42 +.04 -86.7 FlexUSTilt N TILT 1.74e 1.5 121.42 103.91 8 119.40 129 120.12 119.17 -1.69 +6.7 FlxEmgTilt N TLTE 1.26e 2.4 65.59 50.27 9 51.81 130 52.36 51.51 -1.02 -13.3 FlxUpstNR N GUNR .67e 2.0 35.54 30.87 190 33.84 994 34.19 33.75 -.22 +1.7 Flx3yrTips N TDTT .39e 1.6 24.70 23.91 95 23.95 1251 24.00 23.91 +.03 -1.6 Flx5yrTips N TDTF .54e 2.2 25.46 24.16 74 24.23 405 24.26 24.16 +.01 -2.9tFlxCoreSl n N BNDC 28.51 23.90 5 24.01 22 24.13 23.90 -4.2 FlxGlbImp Q ESGG 101.95 89.20 99.81 3 99.98 99.68 -.10 +5.1 FlxUS Imp Q ESG 69.69 58.51 69.07 24 69.15 69.02 -.39 +8.6 FlexEMTilt N TLEH 33.14 27.73 0 28.14 1 28.74 28.14 -.53 -8.8 FlxDMTilt N TLDH 30.34 27.03 0 28.52 0 28.87 28.52 +.03 -2.2 FlxRAstAlo Q ASET 29.37 26.74 2 27.81 26 28.20 27.72 -.60 -3.3 FlxUSQLgC Q QLC 36.38 30.36 1 35.78 158 35.92 35.64 -.40 +7.3 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.12 4 50.12 49.54 +.32 -8.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 1 48.96 3 48.97 48.81 -.01 -3.8 FlxDisDur Q MBSD .62e 2.7 24.01 22.84 4 22.89 18 22.95 22.84 +.03 -2.9 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 12 61.31 63 61.80 60.97 -1.06 -2.3 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 23 46.63 159 47.23 46.48 -1.09 -4.4 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 6 65.21 118 66.26 65.11 -.96 -5.8 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.37 8 22.89 57 23.26 22.89 -.45 -10.3 FlxIntDvDy N IQDY 1.02e 4.0 30.65 24.51 1 25.50 12 25.74 25.43 -.48 -10.8 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.35 95 24.03 516 24.30 23.97 -.52 -10.3 FlxQDvDef N QDEF 1.19e 2.5 47.58 41.14 16 46.81 72 47.17 46.73 -.73 +6.1 FlxQDvDyn N QDYN 1.22e 2.7 47.20 41.20 0 45.20 14 45.71 45.20 -.69 +2.3 FlxQualDv N QDF 1.22e 2.6 48.14 42.00 38 47.33 334 47.81 47.14 -.74 +5.1 FlxRdyAcc N RAVI 1.23 1.6 75.90 67.87 83 75.62 183 75.64 75.46 +.11 +.2tFlexSh n Q FPAY 5.55 .80 658 .87 4314 1.94 .80 -.84 -77.1 FlexSolu A FSI 2.10 1.33 9 1.47 26 1.53 1.47 -.06 -19.2tFlexionTh Q FLXN 32.25 17.26 651 18.71 4100 19.21 17.26 +.28 -25.3tFlexstl Q FLXS .88 3.0 53.00 29.45 25 29.74 115 31.63 29.45 -1.92 -36.4tFlor&Dec n N FND 31 58.28 30.59 2671 30.17 11041 34.96 29.69 -3.87 -38.0 Flotek N FTK 6.77 1.94 341 2.40 3445 2.60 2.32 -.17 -48.5 FlowrsFds N FLO .72 3.8 20 22.82 17.71 833 18.66 6212 19.36 18.42 -.69 -3.4 Flowserve N FLS .76 1.4 56.86 37.71 717 54.69 5302 55.47 54.17 -.75 +29.8 Fluent Inc Q FLNT 6.95 1.95 2057 2.15 3013 2.20 1.95 -51.1 Fluidigm Q FLDM 8.62 4.43 170 7.49 1001 8.19 7.38 -.37 +27.2 Fluor N FLR .84 1.4 43 62.09 40.70 2067 58.10 4796 59.80 58.01 -1.33 +12.5tFlushFn Q FFIC .80 3.3 17 31.45 24.14 61 24.40 218 25.51 23.84 -1.12 -11.3 FlyLeasing N FLY 1.00 7.1 14 15.32 11.54 40 14.10 223 14.41 13.88 -.23 +9.2 Foamix Q FOMX 7.60 4.40 632 5.73 3720 6.20 5.58 -.24 -4.7 FocFin A n Q FOCS 49.52 35.01 417 47.46 1117 49.25 45.64 -.19 +26.4 FEMSA N FMX .74e .7 101.12 80.86 296 98.97 1095 99.17 94.30 +2.40 +5.4 Fonar Q FONR 10 33.90 21.10 18 24.90 105 25.00 24.40 +.25 +2.3 FootLockr N FL 1.38 2.7 29 59.40 28.42 3152 50.98 15142 51.62 47.20 +2.69 +8.7tFordM N F .60a 6.5 5 13.48 9.20 30953 9.25 219026 9.85 9.09 -.60 -25.9 ForeScTc n Q FSCT 40.96 21.56 544 37.76 2097 40.85 37.49 -2.42 +18.4 ForshtAut n Q FRSX 8.20 2.44 9 2.99 58 3.09 2.90 -.17 -25.8 ForestCA N FCE/A .72 2.9 20 25.86 19.24 3530 25.09 10591 25.15 25.08 -.01 +4.1 Forestar N FOR 14 26.39 15.35 41 21.20 178 25.20 21.15 -3.95 -3.6 FormFac Q FORM 36 18.65 11.10 653 13.75 2089 13.85 12.85 +.55 -12.1 FormulaSy Q FORTY .68e 1.6 45.65 32.55 1 43.24 1 43.50 43.03 +.31 +6.6 ForrestR Q FORR .80 1.7 59 50.00 36.95 33 45.90 104 47.00 44.90 +.65 +3.8 ForsightEn N FELP .13 4.73 3.28 22 3.99 89 4.00 3.79 +.08 -8.7 Forterra n Q FRTA 25 12.30 4.16 572 7.46 1771 8.01 7.28 -.51 -32.8sFortinet Q FTNT 92.25 35.44 2269 92.27 10974 92.38 84.16 +6.79 +111.2 Fortis n N FTS 1.70 5.2 38.24 30.88 179 32.42 1028 32.88 32.09 -.32 -11.6 Fortive n N FTV .28 .3 88.34 69.03 5018 84.20 78813 87.33 83.68 -2.78 +16.4tFortressBio Q FBIO 5.54 1.37 353 1.60 1535 1.65 1.37 +.02 -59.9 FortB pfA Q FBIOP 2.34 12.6 24.80 14.00 1 18.60 5 19.25 18.35 -.15 -18.2 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 50 18.18 486 18.79 18.00 -.60 -8.8 FortunaSlv N FSM 18 6.08 4.03 630 4.37 3870 4.50 4.18 -16.3tFBHmSec N FBHS .80 1.5 18 73.62 52.52 3128 52.36 12544 55.26 52.32 -2.86 -23.5 FortySev n Q FTSV 16.86 12.50 137 14.92 640 16.00 12.77 +1.69 -.9 ForumEn N FET 17.95 9.95 644 10.35 4187 11.45 9.95 -.85 -33.4sForMrII un Q FMCIU 10.14 9.95 10.13 654 10.14 10.10 +.01 +1.8sForwrdA Q FWRD .60 .8 32 70.14 49.88 332 71.70 1028 71.75 68.25 +2.34 +24.8 Forward h Q FORD 26 4.45 1.13 32 1.53 994 1.61 1.51 -.08 +24.4 ForwdPh Q FWP 23.12e 7.93 1.63 14 2.28 105 2.75 2.13 -.10 -38.0 Fossil Grp Q FOSL 32.17 5.50 2431 23.28 6600 25.21 21.81 +.36 +199.6 Foster Q FSTR .16 .8 30.30 20.25 20 20.55 95 22.85 20.40 -2.30 -24.3 FoundBld n N FBM 16.40 12.09 143 12.47 791 13.49 12.45 -.43 -15.7 FourCorP s N FCPT 1.10 4.3 20 27.48 21.28 680 25.69 2477 25.79 24.81 +.28 FourSeEd n N FEDU 3.32 83.0 4 10.45 3.66 5 4.00 16 4.50 3.99 -.50 -55.6 FoxFactory Q FOXF 51 73.10 33.20 298 70.05 1444 71.65 68.91 -1.80 +80.3 Francesca Q FRAN 8.48 3.53 1129 3.71 5024 4.11 3.68 -.15 -49.2 FrancoN g N FNV .96 1.5 58 86.06 58.26 474 62.55 3401 64.91 61.15 -1.40 -21.8 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 8 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 61

FrankCov N FC 31.20 18.00 17 23.65 79 23.80 23.30 -.05 +14.0 FrankElec Q FELE .48 1.0 28 51.45 38.45 101 47.25 451 47.75 46.60 -.25 +2.9 FrankFn n N FSB .40p 19 41.50 30.80 67 39.10 379 41.40 38.80 -2.10 +14.7 FrankLibInt N FLQH 28.16 23.58 25.44 2 25.44 25.21 +.23 +.4 FrankLibEm N FLQE 35.59 29.04 2 30.48 19 30.63 30.12 +.08 -7.8 FrankLibGl N FLQD 30.47 26.92 2 28.05 11 28.27 28.05 -.28 -3.6 FrankLbGlE N FLQG 32.51 29.20 1 31.21 1 31.42 31.21 -.14 +2.1 FrnL LoV n N FLLV 33.24 28.32 2 33.09 4 33.22 33.00 -.09 +9.2 FrnkLInvGr N FLCO 24.88 23.48 100 23.57 103 23.59 23.49 +.06 -4.9 FrnL IntO n N FLIO 31.52 27.73 1 28.05 1 28.10 28.05 +.05 -4.6 FrkL US Eq N FLQL 31.59 26.62 2 31.37 187 31.53 31.28 -.17 +8.5 FrkL US Sm N FLQS 30.76 25.18 30.05 1 30.05 30.00 -.05 +14.7sFrkL USMid N FLQM 30.41 25.61 1 30.36 1 30.41 30.36 +1.31 +8.5 FrankRes N BEN .92 3.0 10 45.96 29.95 2810 30.41 16106 33.03 30.39 -2.18 -29.8 FrkStPrp A FSP .36f 4.5 10 11.00 7.08 462 7.99 1416 8.11 7.74 -.07 -25.6tFrkLtdDur A FTF .74 7.3 12.13 10.05 200 10.18 1023 10.45 10.05 -.05 -13.9 FrkUnv N FT .47 7.1 7.36 6.55 42 6.65 205 6.74 6.62 -.05 -7.3 FranksIntl N FI .30 3.5 9.75 4.93 487 8.68 2350 8.71 8.28 +.41 +30.5 FredsInc Q FRED .24 11.8 7.01 1.30 384 2.04 2561 2.08 1.92 +.07 -49.6 FrptMcM N FCX .20 1.4 9 20.25 12.18 16079 13.92 88719 14.75 13.51 -.69 -26.6 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 35 16.07 168 16.41 15.83 -.25 -5.9 FreqElec Q FEIM 10.59 7.30 8 10.37 87 10.56 9.03 +.42 +10.8 FresenMd N FMS .51e 1.0 57.94 47.19 81 51.42 440 52.27 51.16 +.32 -2.2tFDelMnt N FDP .60 1.8 14 52.43 33.52 218 33.89 1024 35.47 33.52 -1.25 -28.9 Freshpet Q FRPT 38.30 14.30 345 36.70 1083 37.80 34.75 +1.85 +93.7 FriedmInd A FRD .24f 2.5 11.47 5.15 35 9.42 305 9.54 8.75 +.46 +65.8 Frontr rs Q FTR 2.40 37.0 13.00 4.52 2408 6.49 11355 6.84 6.26 +.02 -4.0 Frontlne rs N FRO .60e 6.43 3.79 242 5.81 1177 5.82 5.50 +.35 +26.6 FuelTech Q FTEK 1.83 .90 26 1.30 120 1.36 1.26 -.05 +16.1 FuelCell rs Q FCEL 2.49 1.00 889 1.07 5379 1.14 1.06 -.01 -37.1 FulgentG n Q FLGT 5.56 2.73 11 3.93 46 3.99 3.41 +.64 -10.3 FulingGbl n Q FORK 6.00 2.35 26 3.95 155 4.00 3.43 +.45 FullHseR Q FLL 4.10 2.69 18 2.88 76 3.15 2.88 -.22 -26.0 FullerHB N FUL .62f 1.2 22 59.58 46.62 959 51.67 4113 58.39 51.13 -6.64 -4.1 FultonFncl Q FULT .48 2.9 18 19.55 15.05 680 16.65 3560 17.50 16.60 -.78 -7.0 Funko n Q FNKO 31.12 5.81 785 23.69 3268 24.02 20.44 +2.97 +256.2 FusionCon Q FSNN 4.42 2.30 3.30 -12.0 FutFintch lf Q FTFT 8.00 1.08 48 1.26 174 1.35 1.17 +.04 -69.8 FutureFuel N FF .24a 1.3 23 18.97 11.32 235 18.54 1287 18.97 16.79 +1.26 +31.6tFuweiF rs Q FFHL 4.93 1.90 4 1.84 38 2.22 1.78 -.26 -37.3G -:GWilliFood Q WILC 22 7.36 5.11 4 7.11 15 7.11 6.90 +.21 -1.1 G1Thera n Q GTHX 69.57 18.04 364 52.29 1434 60.00 51.76 -4.33 +163.6tGAMCO s N GBL .08 .3 30.94 23.42 24 23.42 69 25.16 23.17 -1.56 -21.0 GATX N GATX 1.76f 2.0 17 91.12 56.00 166 86.59 1016 87.21 84.60 +.90 +39.3 GATX 66 N GMTA 27.00 22.81 4 25.25 31 25.54 25.09 +.09 -3.9 GCI Lb A n Q GLIBA 55.47 41.33 325 51.00 1356 51.02 49.87 +.18 -6.8 GCI Lb pfA Q GLIBP .88e 27.99 18.40 43 25.14 192 25.81 24.32 +.13 +10.5 GCP ApT n N GCP 55 34.79 23.85 364 26.55 2268 27.10 25.85 -16.8 GDL Fund N GDL .64 7.0 10.30 9.02 51 9.09 221 9.25 9.04 -.05 -6.6 GDS Hld n Q GDS .46p 46.18 10.80 881 35.13 3868 35.48 32.90 +.83 +55.9 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 94 26.30 901 26.35 26.08 +.15 +1.3tGMS Inc n N GMS 16 39.98 22.74 351 23.20 2170 25.16 22.74 -1.94 -38.4 GNC N GNC .80 19.3 4 9.58 2.71 1536 4.14 10881 4.49 3.91 +.18 +12.2tGP Strat N GPX 22 31.25 16.50 26 16.85 157 18.75 16.41 -1.95 -27.4 GSE Sy Q GVP 16 3.85 2.35 4 3.60 45 3.70 3.60 -.05 +10.8 GSI Tech Q GSIT 8.94 6.02 15 6.90 70 7.16 6.73 +.02 -13.3 GSV Cap Q GSVC 5 9.39 4.82 27 6.91 262 6.96 6.76 +.04 +26.8 GTT Comm N GTT 62.32 31.15 417 43.40 2558 47.20 42.75 -2.95 -7.6sGTY TchHl Q GTYH 10.25 9.75 697 10.14 797 10.25 10.07 -.01 +2.1 GTY Tc un Q GTYHU 11.00 10.14 3 10.82 7 10.90 10.66 +.01 +4.9 G-III s Q GIII 24 51.20 23.19 419 48.19 2970 48.79 45.04 +.69 +30.6tGTx Inc rs Q GTXI 25.60 1.44 1720 1.57 18231 2.15 1.44 -.23 -87.6sGW Pharm Q GWPH 179.65 96.42 929 172.74 5037 179.65 161.60 +7.76 +30.9 GWG Hldgs Q GWGH 4.30e 13.10 5.85 6 7.75 61 8.05 6.45 +1.30 -6.9 GabCvInc N GCV .48 8.4 6.95 5.52 22 5.69 144 5.72 5.61 +.03 -3.5 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 0 25.80 5 25.94 25.66 -.00 -2.6 GabDvInc N GDV 1.32 5.5 24.97 21.44 105 23.90 551 24.25 23.80 -.33 +2.1 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 2 25.51 15 25.66 25.48 +.01 -2.4 GabDiv pfD N GDVpD 1.50 5.9 27.31 25.36 1 25.51 5 25.84 25.51 -.11 -3.2 GabDiv pfG N GDVpG 1.31 5.3 25.69 24.10 10 24.93 34 25.00 24.62 +.15 -1.7 GabelliET N GAB .60 9.3 6.65 5.87 402 6.48 2726 6.59 6.47 -.08 +4.7 GabllE pfD N GABpD 1.47 5.8 26.70 25.32 1 25.53 5 25.55 25.42 +.11 -2.2 GabllE pfG N GABpG 1.25 5.2 25.23 23.45 3 24.06 10 24.06 23.62 +.28 -2.6 Gabeli pfJ N GABpJ 26.72 24.42 2 25.03 17 25.23 24.99 +.03 -2.0 GabEq pfH N GABpH 1.25 5.2 25.25 22.50 0 24.26 8 24.43 24.13 +.02 -3.4 GabGSmM N GGZ 13.61 11.73 26 12.20 79 12.35 12.19 -.16 -4.3 GabGSm pfA N GGZpA 1.36 5.5 27.63 24.16 24.92 4 25.00 24.86 -.08 -2.3 GabGUtil A GLU 1.20 6.1 21.96 18.00 3 19.78 81 20.10 19.50 +.03 -7.1 GabGoAn n A GGO 24.74 16.28 0 18.79 2 18.80 18.45 +.29 +4.2tGabGo pfA A GGOpA 45.00 41.65 41.65 0 41.65 41.65 -.08 -3.1sGabHlthW N GRX .52 4.7 11.14 9.12 121 11.02 375 11.14 10.84 -.05 +6.8 GabHlt pfA N GRXpA 1.44 5.7 26.48 25.02 0 25.36 4 25.36 25.25 +.16 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.19 25.49 25.69 2 25.79 25.64 +.14 -2.4 GabMultT N GGT .88e 9.5 10.09 8.42 41 9.24 291 9.46 9.17 -.01 +.4 GabMT pfB N GGTpB 1.50 5.8 27.00 25.26 25.75 1 25.92 25.75 +.02 -2.0 GabMul pfE N GGTpE 25.30 22.97 1 23.66 34 23.74 23.41 -.02 -5.7 GabFood n Q FOANC 100.04 99.96 100.04 GabUtil N GUT .60 10.3 7.20 5.68 112 5.82 757 5.83 5.75 -.01 -18.0 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.33 4 25.49 25.16 -.07 -1.0 GabUtil pfC N GUTpC 26.03 24.54 0 24.77 11 25.15 24.76 -.19 -2.7 Gafisa rs N GFA 12.99 5.12 6 5.45 54 5.60 5.21 +.08 -56.8 Gaiam A Q GAIA 22.75 11.33 76 15.40 536 16.50 15.20 -.40 +24.2 Gain Cap N GCAP .24 3.7 10 13.26 6.04 196 6.50 1181 6.62 6.44 -.04 -35.0 Galapag n Q GLPG 122.28 84.13 163 112.43 411 113.68 110.48 -.88 +19.9 GalectinTh Q GALT 9.49 1.28 865 6.01 3622 6.85 5.62 -.52 +79.9 Gallaghr N AJG 1.64 2.2 28 76.49 60.48 663 74.44 3492 75.83 73.90 -1.47 +17.6 GalmedPh Q GLMD 16 27.06 3.61 45 13.58 554 13.88 12.82 +.78 +48.4 GamGldNR A GGN .84 17.9 5.72 4.54 273 4.70 2225 4.79 4.65 -.05 -9.9 GamGld pfB A GGNpB 1.25 5.5 25.05 22.50 2 22.80 15 22.89 22.63 +.01 -8.1 GamNRG&I N GNT .84 14.4 7.15 5.64 32 5.85 346 5.90 5.78 +.06 -12.8 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 1 23.40 28 23.72 23.27 -6.4 GameStop N GME 1.52 10.0 20.97 12.20 2525 15.27 12332 16.42 15.19 -1.25 -14.9 Gam&Lsr n Q GLPI 2.52 7.1 20 37.32 32.51 1205 35.25 6862 35.27 34.04 +.69 -4.7 GamngPtrs Q GPIC .12e 11.89 8.02 0 9.33 34 9.33 8.60 +.69 -17.0 Gannett n N GCI .64 6.4 12.38 8.06 655 10.01 3018 10.35 9.96 -.34 -13.6 Gap N GPS .97 3.4 13 35.68 25.36 5396 28.85 23460 29.11 27.40 +1.05 -14.7 GardDnv n N GDI 38.00 24.35 1011 28.34 6711 29.69 27.74 -1.04 -16.5 Garmin Q GRMN 2.12 3.0 23 70.75 52.43 1131 70.05 4506 70.42 69.20 +.01 +17.6 GarrtMot n N GTX GarrisnCap Q GARS 1.12 13.5 8 8.95 7.77 47 8.28 160 8.44 8.28 +.01 +2.1sGartner N IT 48 161.21 111.57 857 158.50 3276 161.21 156.03 +.05 +28.7 GasLogPt N GLOP 2.09f 8.4 12 25.60 21.85 64 25.00 2901 25.30 24.53 +.30 +1.0 GasLPt pfA N GLOPpA 27.24 25.30 22 25.90 61 25.92 25.70 +.10 -.8 GasLog N GLOG .56 2.8 37 22.55 15.75 572 19.75 1423 20.50 19.35 -.30 -11.2sGasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 4 25.85 45 28.20 25.66 -.19 -2.8sGatesInd n N GTES 35 20.29 14.60 438 19.50 1833 20.29 19.00 -.71 +7.9 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 0 9.12 10 9.47 9.03 -.29 -13.4 GeeGroup A JOB 3.45 2.00 1 2.50 8 2.58 2.42 +.08 -10.1 Gemphire n Q GEMP 11.43 .83 171 2.06 1436 2.43 2.00 -.33 -74.1 GencoSh rs N GNK 20.07 9.75 146 14.00 658 14.11 13.20 +.38 +5.1tGencor s Q GENC 31 18.45 12.10 10 12.05 75 12.75 12.00 -.50 -27.2 Generac N GNRC 20 60.70 42.96 441 56.41 1946 58.36 56.11 -1.56 +13.9 GAInv N GAM 1.15e .9 37.33 32.20 45 36.97 215 37.21 36.94 -.29 +7.5 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 26.06 10 26.09 25.85 +.18 -2.0 GenDynam N GD 3.72 1.8 22 230.00 184.21 1569 204.72 6616 204.99 201.09 +.06 +.6tGenElec N GE .48 4.3 25.21 11.21 76498 11.29 539835 12.10 11.21 -.88 -35.4 GEC 10-52 N GEB 1.22 4.9 25.40 22.48 25.10 +.8sGenFin Q GFN 15.85 4.90 271 15.95 928 15.95 14.30 +1.45 +134.6 GenFin pfC Q GFNCP 8.90 8.7 104.67 96.01 2 102.05 7 104.00 102.05 -1.85 +1.6 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 25.76 7 25.84 25.65 +.03 +2.0 GenMills N GIS 1.96 4.6 10 60.69 41.01 4950 42.92 20608 44.83 42.61 -1.54 -27.6 GenMoly A GMO .46 .28 185 .37 644 .39 .33 +12.5tGenMotors N GM 1.52 4.5 46.76 33.28 8832 33.67 70292 35.38 33.28 -1.65 -17.9 Gensco N GCO 51.85 22.55 338 47.10 1486 48.35 45.20 +.05 +44.9sGenesWyo N GWR 30 92.59 67.61 757 90.99 3138 92.59 90.18 -.41 +15.6 GenesisEn N GEL 2.88f 12.1 27.20 18.42 632 23.78 2484 24.50 23.44 -.43 +6.4 GenesisHlt N GEN .24 17.8 2.86 .60 316 1.35 1693 1.48 1.26 -.11 +76.9 GeneticT rs Q GENE 2.05 .75 101 1.09 297 1.17 1.03 -6.0 GenieEn n N GNE .30 5.6 7.17 3.82 48 5.40 153 5.58 5.29 -.10 +23.9 GenieE pfA N GNEpA .64 8.3 7.86 6.85 1 7.67 9 7.68 7.52 +.01 +4.5tGeniusBr n Q GNUS 4.37 2.01 65 2.05 97 2.19 1.89 -.05 -24.6 GenMark Q GNMK 9.87 3.63 253 7.35 1248 8.32 7.34 -.50 +76.3 GenoceaB Q GNCA 5.45 .49 484 .78 6424 .86 .52 +.23 -32.8sGenomic Q GHDX 72.83 26.54 240 70.22 1487 72.83 68.41 +1.07 +105.3 Genpact N G .30 20 34.79 28.17 422 30.61 2727 30.87 30.50 -.23 -3.6 Genprex n Q GNPX 19.45 2.16 43 2.27 236 2.43 2.19 -.14 -51.7 Gentex Q GNTX .44 2.1 14 25.41 18.51 2038 21.46 10716 22.49 21.11 -1.04 +2.4 Gentherm Q THRM 51 50.30 30.18 331 45.45 1555 49.20 45.05 -3.40 +43.1 GenuPrt N GPC 2.88 2.9 21 107.75 84.71 508 99.40 2950 101.00 98.73 -1.74 +4.6 Genworth N GNW 3 4.92 2.66 2015 4.17 10501 4.25 4.05 -.09 +34.1 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 723 25.16 2099 25.25 24.32 +.13 +6.6 GeoPark N GPRK 21.88 8.02 151 20.40 1684 21.14 19.05 +1.40 +105.9 GaPw 77 n N GPJA 26.14 23.01 19 23.47 154 24.25 23.39 -.33 -8.4 GeospcT hs Q GEOS 18.71 9.18 28 13.70 214 13.83 13.08 +.22 +5.6 Gerdau N GGB .02e .5 5.32 2.89 10537 4.21 53782 4.34 3.98 +13.2 GerABcp s Q GABC .60 1.7 20 39.02 32.50 21 35.28 235 36.69 33.90 -1.52 -.1 GerNew N GF 1.23e .4 21.49 17.79 15 18.20 39 18.69 18.18 -.48 -6.4tGeronCp Q GERN 6.99 1.50 45771 1.76 160451 6.66 1.50 -3.70 -2.2 GettyRlty N GTY 1.28 4.5 16 29.89 22.68 179 28.56 511 28.56 27.69 +.12 +5.2 Gevo rs Q GEVO 24.74 2.75 130 3.96 1115 4.46 3.85 -.44 -66.4 Gibraltar Q ROCK 22 49.10 29.45 160 45.60 720 46.58 45.00 -.80 +38.2 GigCapit n N GIG 10.22 9.60 9.95 3 10.08 9.95 +.05 +3.2 GigaMda rs Q GIGM 4.37 2.36 4 2.93 56 3.08 2.90 -.08 -3.6 GilatSatell Q GILT 9.34 5.84 16 8.56 40 9.10 8.56 -.46 +10.7 Gildan s N GIL .45 1.5 18 34.19 25.33 412 30.43 1562 30.65 29.66 +.07 -5.8 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 7604 77.21 37165 77.24 74.85 +1.70 +7.8 GlacierBc Q GBCI 1.04 2.4 23 46.28 35.17 376 43.09 1722 44.42 42.64 -1.22 +9.4 GladstnCap Q GLAD .84 8.8 10 9.92 7.80 151 9.50 442 9.66 9.50 -.07 +3.1 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 15 25.46 25 25.84 25.23 -.21 -1.5 GladstnCm Q GOOD 1.50 7.8 23.29 16.78 141 19.15 442 19.15 18.67 +.16 -9.1 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.72 12 27.25 26.19 +.40 +1.1 Gladstn pfB Q GOODO 1.88 7.0 27.82 25.34 2 26.80 25 27.29 26.50 +2.8 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.25 62 25.64 24.86 +.15 -2.5 GladstInv Q GAIN .80a 7.0 16 12.26 9.00 135 11.43 798 11.68 11.30 -.16 +2.4 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 0 25.27 9 25.33 25.18 -.02 -1.3sGladstIn pfE Q GAINL 25.63 25.14 11 25.37 61 25.63 25.25 +.05 +.9 GladstLnd Q LAND .53 4.3 14.29 11.36 69 12.34 329 12.50 12.15 -.11 -8.1 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 2 25.75 7 25.75 25.45 +.30 -.4 Glatfelter N GLT .52 2.7 15 23.85 15.30 179 19.11 1103 20.19 18.92 -.81 -10.3 Glaukos n N GKOS 70.91 23.08 422 64.90 2221 66.43 58.23 +6.06 +153.0 GlaxoSKln N GSK 2.89e 7.2 42.36 34.52 1338 40.17 8291 40.79 40.11 -.13 +13.3 GlenBurnie Q GLBZ .40 3.3 27 13.55 10.55 4 12.27 15 12.88 11.95 -.62 +11.0 GblBldT n Q GBT 68.05 27.55 732 38.00 3267 41.20 37.75 -1.75 -3.4 GblBrCopp N BRSS .36f 1.0 18 39.05 27.50 170 36.90 800 38.00 35.50 -.05 +11.5 GblEagEnt Q ENT 3.59 .87 568 2.82 1725 3.01 2.21 +.56 +23.1 GlbIndem Q GBLI 1.00 2.7 26 49.91 32.22 18 37.70 101 37.98 36.44 +.60 -10.3 GlbIndm 45 Q GBLIZ 1.94 7.5 26.21 25.02 0 25.70 7 25.74 25.55 +.02 -.6 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.26 11 25.72 34 26.10 25.61 -.34 -.6 GlbMed n N GMRE .20p 10.05 6.34 86 9.42 489 9.42 8.88 +.16 +14.9 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 1 25.10 28 25.78 24.97 -.11 -.9 GlobNetL n N GNL .94 4.5 34 22.53 15.55 457 20.85 1776 20.86 20.16 +.15 +1.3 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 10 25.07 23 25.59 25.06 -.03 -2.3 GlobPtrs N GLP 1.90f 10.4 21.05 15.17 73 18.20 176 18.50 17.95 -.15 +9.0 GlobPay s N GPN .04 43 129.25 92.97 2870 127.40 5889 128.89 125.86 +.21 +27.1 GlSlfStor n Q SELF .26 6.2 4.94 3.92 16 4.19 70 4.25 4.16 -.03 -9.1 GlbShipLs N GSL .40 36.4 1.94 .98 18 1.10 177 1.10 1.01 +.09 -5.2 GlbShip pfB N GSLpB 2.19 9.2 25.36 21.29 5 23.88 16 24.48 23.60 -.49 -.2sGlWatRs n Q GWRS .28 2.7 10.73 8.40 52 10.59 247 10.99 10.10 +.55 +13.4 GlbXNordic N GXF .83e 3.6 24.68 21.25 3 22.86 8 23.24 22.86 -.19 +.7 GbXSpDvE N SDEM .63e 17.90 13.14 3 13.88 26 13.97 13.74 +.05 -14.7 GbXSpdvRE Q SRET 1.24 8.2 15.99 13.72 94 15.20 720 15.28 15.00 -.06 -2.2 GbXUSRota N SCTO .12p 28.03 24.74 27.27 1 27.47 27.27 -.07 +3.7 GblXEffic N EFFE .16p 27.69 25.00 26.75 5 27.00 26.74 -.22 +.4 GblXPortgl N PGAL .36e 3.0 13.33 11.54 41 12.16 126 12.50 12.03 -.09 +2.3 GblXColum N GXG .41e 4.1 11.51 9.27 34 10.00 328 10.03 9.83 +.15 -.2 GblXEmFtr N EMFM .40e 1.9 26.16 20.50 1 21.48 2 21.67 21.43 -.11 -10.4 GbXMLP&E N MLPX .60 4.5 14.60 11.36 125 13.36 753 13.60 13.22 -.16 -1.7 GblXChMat N CHIM .24e 1.3 24.12 16.37 0 17.84 1 17.87 17.67 -.33 -14.5 GblXArg N ARGT .09e .3 38.46 24.56 96 26.62 597 27.82 26.47 -1.04 -24.6 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 106 25.26 297 25.54 25.10 -.24 -1.3 GXSupInPf N SPFF .99 8.3 12.75 11.65 39 11.91 217 11.94 11.87 -.04 -2.1 GblXGuru N GURU .28e .9 33.04 27.92 4 32.53 20 32.74 32.40 -.22 +9.5 GbXGreece N GREK .13e 1.6 11.56 8.11 1041 8.29 2299 8.56 8.15 -.20 -19.4 GblXChCon N CHIQ .12e .8 19.98 14.17 11 15.44 69 15.58 15.34 -.34 -17.3 GblXSocM Q SOCL 39.03 30.62 33 31.90 181 32.56 31.53 -.15 -3.2 GblX MLP N MLPA .90e 9.4 10.88 8.14 381 9.55 1893 9.82 9.41 -.22 -3.1 GblXFertil N SOIL .25e 2.3 11.01 9.61 22 10.81 72 11.01 10.81 -.12 +2.7 GblXChiEn N CHIE .41e 3.2 13.77 10.98 12.84 3 13.15 12.58 +.14 +13.1 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 322 20.41 940 20.49 20.18 -.05 -6.3 GlbXChiFn N CHIX .34e 2.0 21.04 15.69 29 16.94 63 17.28 16.80 -.23 -5.9 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 2 16.25 11 16.25 16.01 +.16 -4.4 GblXPakist N PAK 14.94 10.21 36 10.61 81 10.76 10.53 -.14 -14.3 GblXChiInd N CHII .35e 2.4 16.58 12.94 14.45 9 14.45 14.05 +.34 -5.4sGblXNorway N NORW .83e 5.5 15.47 12.71 437 15.22 570 15.47 15.03 +.20 +15.9 GbXNsChiT Q QQQC .07e .3 34.11 24.30 6 26.69 21 27.00 26.16 -.09 -13.6 GblXScUS n N SCIU 33.54 29.20 7 33.11 26 33.30 33.03 -.32 +7.1 GblXScEu n N SCID 29.75 26.35 2 27.11 17 27.79 27.09 -.51 -2.2 GblXScAs n N SCIX 27.08 24.26 25.19 1 25.19 25.19 +.05 -2.7 GblXScJp n N SCIJ 33.72 28.93 31.05 1 31.05 30.92 +.30 -2.0 GbX Auto n Q DRIV 15.78 14.15 2 14.73 19 14.98 14.72 -.31 -3.6 GbX US pf n N PFFD 26.22 23.70 62 24.17 221 24.38 24.08 -.09 -2.8 GbXNigeria N NGE .31e 1.7 27.10 16.60 11 18.05 38 18.31 17.51 +.09 -16.9 GbX US Inf N PAVE 17.80 15.02 5 17.16 49 17.50 17.16 -.37 +2.3 GblFound n N BOSS 21.00 16.08 1 20.86 4 20.86 20.34 +.38 +20.4 GblX SupDv Q EFAS 19.06 16.68 1 17.23 2 17.40 17.23 -.08 -4.9 GblXYldco Q YLCO .51 4.3 12.79 11.36 1 11.98 10 12.02 11.90 -.12 -4.8 GblX Rob n Q BOTZ 27.42 21.20 345 22.88 3196 23.12 22.69 -.19 -3.5 GlbXCon ef Q KRMA 21.53 18.05 7 21.27 19 21.47 21.18 -.19 +9.5sGblXMilTh Q MILN 23.82 17.84 14 23.73 72 23.83 23.32 +.23 +23.2sGbX Longv Q LNGR 22.70 18.69 1 22.58 5 22.70 22.23 +.51 +16.1 GlX Intrn n Q SNSR 21.41 18.61 15 20.29 70 20.69 20.18 -.50 +2.2sGbX HlthW Q BFIT 19.90 15.90 0 19.68 6 19.90 19.46 +.21 +18.1 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 5 15.12 39 15.18 15.04 -.10 -1.2 GlX Fintc n Q FINX 29.32 20.44 195 28.75 1004 29.09 28.22 +.26 +31.0 GlbXCop rs N COPX .43e 1.9 29.34 19.85 42 22.09 249 22.79 21.83 -.63 -19.2 GlbXSilv rs N SIL 34.71 22.70 306 24.23 1151 25.06 24.03 -.46 -25.8 GlbXLith rs N LIT 41.21 30.72 178 32.95 753 33.79 32.76 -.73 -15.0 GbX Gold rs N GOEX 24.36 17.51 2 18.62 11 19.22 18.29 -.42 -20.1 GbXUran rs N URA 16.36 11.81 157 13.31 1097 13.48 12.80 +.36 -11.6 GlXCatholc Q CATH 36.50 30.74 11 36.20 33 36.44 36.12 -.21 +10.0 GlblScape A GSB .06 1.5 22 4.35 3.20 31 4.01 172 4.11 3.86 -.06 +13.0 Globalstar A GSAT 1.89 .40 2450 .51 9835 .53 .49 +.01 -61.2 GlobantSA N GLOB 61 66.41 34.82 110 58.99 779 59.64 56.00 +2.52 +27.0 GlobusM rs Q GLBS 2.26 .28 308 .46 4673 .55 .38 +.05 -60.1 GlobusMed N GMED 48 57.55 28.36 734 56.76 6643 57.00 53.77 +2.66 +38.1 Glowpoint A GLOW .65 .12 298 .17 3024 .20 .16 +.04 -54.2 GluMobile Q GLUU 7.80 3.02 976 7.45 4986 7.58 7.15 +.15 +104.7 GlycoMim Q GLYC 26.05 10.25 335 14.40 1058 14.70 14.10 +.22 -14.2 GoDaddy n N GDDY 84.67 42.54 1459 83.39 8406 84.13 79.05 +2.99 +65.9 Gogo Q GOGO 12.54 3.52 1433 5.19 8139 5.64 5.05 -.24 -54.0 GolLinhs s N GOL 14.48 4.43 865 5.46 4672 5.85 4.93 -.20 -37.7 GolLNGLtd Q GLNG .50f 1.8 35.54 19.32 963 27.80 5968 29.11 26.91 -.52 -6.7 GolLNGPt Q GMLP 2.31 16.1 23.46 12.71 199 14.33 1266 14.46 13.75 +.71 -37.1 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 4 25.56 63 25.61 25.36 +.16 -1.8 GoldFLtd N GFI .02e .8 4.54 2.20 3673 2.42 19362 2.62 2.41 -.02 -43.7 GoldResrc A GORO .02 .4 64 7.33 3.52 245 5.14 1391 5.27 4.97 +.03 +16.8 GoldStdV g A GSV 2.01 1.15 229 1.72 1802 1.86 1.69 -.05 -1.7 Goldcrp g N GG .24 2.4 14 15.55 9.89 5897 10.20 43351 10.89 10.00 -.40 -20.1 GoldBull n Q DNJR 9.46 4.40 1 8.00 35 8.30 7.21 +.13 +68.7tGoldenEnt Q GDEN 23 34.75 22.25 348 24.01 1696 24.89 22.25 +.71 -26.5tGoldenMin A AUMN .51 .19 257 .21 1876 .25 .19 -.04 -52.5 GoldenOc rs Q GOGL .40 4.1 27 9.94 7.00 145 9.86 512 9.88 9.35 +.40 +21.0 GoldStr g A GSS 7 .92 .56 1146 .73 4390 .80 .72 -.06 -18.5 GldFld A GV 11 6.38 3.60 45 4.25 179 4.35 4.16 -.20 -13.3 GoldS pfJ N GSpJ 1.38 5.4 27.74 25.36 81 25.44 322 25.61 25.37 -.15 -4.0 GS BDC n N GSBD 1.80 8.1 12 23.10 18.78 120 22.18 674 22.75 21.96 +.13 GS ActbtInt N GSIE 32.48 28.41 72 29.56 507 30.01 29.50 -.30 -1.5 GS ActEM N GEM 39.44 31.06 804 32.74 1150 32.87 32.22 -.13 -8.6 GS ActEur N GSEU .60e 33.94 29.73 4 30.70 22 31.49 30.67 -.47 -3.2 GS ActJpn N GSIY 36.02 31.20 1 34.17 4 34.39 33.81 +.19 +1.6 GS US LgC N GSEW 47.17 40.64 4 46.14 44 46.54 46.10 -.76 +6.1 GS HYBd n N GHYB 50.32 48.01 1 48.82 4 48.82 48.66 +.05 -1.4 GS CpBd n N GIGB 50.30 47.71 9 48.01 74 48.13 47.78 +.01 -4.4 GS ActLgC N GSLC 59.45 49.26 270 58.75 993 59.07 58.55 -.50 +10.1 GS 0-1Yr n N GBIL 105.09 99.91 562 100.16 1281 100.16 100.09 +.04 +.2 GS Indus n N GVIP 58.95 50.14 6 58.24 27 58.52 57.96 -.25 +10.0 GS SCap n N GSSC 49.66 40.68 11 48.10 26 48.53 47.93 -.48 +11.1 GSCI37 N GSC 28.00 17.55 27.63 25 27.74 27.15 +.75 +15.2 GoldmanS N GS 3.20f 1.4 18 275.31 218.89 3096 224.24 12113 235.74 223.80 -11.10 -12.0tGoldS pfK N GSpK 1.59 6.0 29.55 26.59 41 26.69 208 26.82 26.59 -.10 -6.5 GoldS pfN N GSpN 28.34 25.95 18 26.06 157 26.15 25.98 -.03 -6.4 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 11 26.29 43 26.65 26.18 -.28 +1.6 GoldS pfC N GSpC 1.02 4.4 25.27 21.52 17 23.00 53 23.38 22.90 -.36 +1.1 GoldS pfA N GSpA .96 4.2 23.97 21.25 27 22.70 187 22.92 22.52 -.18 +.7 GoldS pfD N GSpD 1.02 4.6 23.52 21.46 85 22.36 546 22.67 22.36 -.27 -1.0 GS MLPEn N GER .64 9.9 7.29 5.25 169 6.45 1413 6.54 6.25 -.05 +4.9 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 130 9.21 714 9.30 8.91 -.03 +3.0 GolubCap Q GBDC 1.28a 6.8 13 19.47 17.35 266 18.75 915 18.95 18.64 -.07 +3.0 GoodTimes Q GTIM 5.25 2.25 21 4.65 152 5.10 4.35 -.40 +75.5 GoodrPet n A GDP 15.75 8.96 10 14.04 69 14.66 12.82 +1.09 +28.7 Goodyear Q GT .56 2.4 8 36.07 20.75 3328 23.39 13497 24.54 22.60 -1.18 -27.6 GoosehIn n Q GSHD 38.18 10.78 65 33.87 623 35.94 30.64 -1.63 +115.0 GoPro Q GPRO 11.89 4.42 4842 7.20 57224 7.60 6.33 +.74 -4.9 GordPoin n Q GRAQ 9.90 9.70 9.90 163 9.90 9.85 +.03 +2.1sGordPoi un Q GPAQU 10.50 9.97 10.50 12 10.50 10.45 +.05 +5.0sGores III un Q GRSHU 10.65 10.12 16 10.21 51 10.65 10.15 +.01 +.6sGorsHl A n Q GSHT 10.60 9.85 3962 10.62 5208 10.65 10.33 +.14 +6.8 GormanR N GRC .50 1.4 32 38.26 26.53 54 36.50 195 38.17 36.31 -1.65 +16.9 GovPrpIT Q GOV 1.72 15.2 19 19.60 10.97 1429 11.29 7720 11.76 11.09 -.41 -39.1 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 29 24.95 106 25.24 24.88 -.17 -3.4 vjGrace N GRA .96 1.3 21 77.37 58.48 404 71.46 2892 73.73 70.13 -2.50 +1.9 Graco s N GGG .53 1.1 15 49.69 40.19 665 46.34 3254 47.16 46.15 -.61 +2.5 GrahamCp N GHM .40f 1.4 20 28.98 17.97 11 28.17 100 28.18 27.29 +.07 +34.6 GrahamH s N GHC 5.32 .9 22 625.45 536.90 7 579.30 59 585.70 570.50 -3.05 +3.8 Graingr N GWW 5.44 1.5 25 372.06 166.46 430 357.41 2448 360.20 349.19 +1.32 +51.3 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 5 24.99 42 25.01 24.98 -.02 -7.2 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 2283 27.44 7677 27.44 27.41 +.02 +2.9sGranTrra g A GTE 3.94 1.98 1906 3.82 8575 3.94 3.48 +.37 +41.5 GranaMon N GRAM .25e 9.3 5.15 2.25 2 2.70 104 2.91 2.55 +.01 -5.3 GrCanyEd Q LOPE 24 123.30 83.52 304 112.80 1696 113.55 109.53 +2.19 +26.0 GraniteC N GVA .52 1.1 31 68.58 40.76 420 45.70 2000 46.36 44.05 -.37 -28.0 GranitPnt n N GPMT 1.60f 8.3 58 19.33 16.15 471 19.28 1686 19.32 18.96 -.04 +8.7 GraniteRE N GRP/U 2.30 44.24 36.24 1 42.92 4 43.44 42.60 +.10 +9.8 Gran Gld n N BAR 136.05 117.15 12 119.03 121 120.13 117.95 -.62 -8.7 GranCom n N COMB 27.39 24.54 18 25.55 50 25.63 25.32 +.24 -2.4 GranSP n N COMG 32.29 24.96 1 30.86 23 30.88 30.38 +.86 +11.4 GrphTInt n N EAF .15e .8 24.36 14.44 1365 19.51 5791 20.06 18.66 -.47 +25.9 GraphPkg N GPK .30 2.1 14 16.74 13.27 3114 14.01 15122 14.72 13.92 -.68 -9.3 Gravity s Q GRVY 16 54.49 13.41 6 17.90 37 18.67 17.70 -.60 -62.1sGrayTelev N GTN 13 17.90 10.70 471 17.50 2325 17.90 17.10 -.15 +4.5 GrayTvA N GTN/A 24 16.00 9.50 1 15.85 2 15.95 15.80 +.01 +10.5 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 29 13.61 119 13.77 13.45 -.09 -1.5 GrtAjx24 n N AJXA 26.37 24.54 25.30 2 25.63 25.40 +.15 -.3 GrElCp hn Q GECC 1.00 10.3 10.67 8.76 22 9.70 80 9.99 9.56 +.14 -1.4 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 1 25.68 4 25.68 25.53 +.05 +.9 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 1 25.09 12 25.14 24.88 +.10 +2.5 GrElm hn Q GEC 4.40 2.88 12 3.25 111 3.36 3.13 -.05 -19.8sGrLkDrge Q GLDD 6.05 4.15 274 6.20 793 6.20 5.80 +.25 +14.8 GtPanSilv g A GPL 1.45 .78 226 .85 1758 .95 .82 -.16 -34.1 GrtSoBc Q GSBC 1.28f 2.3 15 61.65 48.10 12 55.35 89 57.70 54.50 -2.03 +7.2 GrtWstBcp N GWB 1.00 2.4 17 46.03 37.65 258 42.19 1247 43.69 41.75 -1.49 +6.0 GreenBncp Q GNBC .40 1.8 17 25.15 19.55 391 22.10 916 23.30 21.95 -1.30 +8.9 GreenBrick Q GRBK 14 12.50 8.93 82 10.10 391 10.20 9.80 +.25 -10.6 GreenDot N GDOT 42 91.51 47.36 326 88.82 1598 89.62 85.62 +1.57 +47.4 GreenPlns Q GPRE .48 2.8 86 21.90 15.25 374 17.20 2077 18.20 17.00 -.20 +2.1 GrnP LP n Q GPP 1.90 12.8 8 20.39 14.40 27 14.90 168 14.90 14.45 +.30 -20.3 Greensky n Q GSKY 27.02 14.49 1374 18.00 3857 20.21 17.51 -2.23 -22.9 GreenTrH n N GHG 25.10 10.27 110 12.70 439 13.37 12.35 -.31 -1.9 GreenbCos N GBX .92f 1.5 13 60.90 43.05 288 60.10 1446 60.75 59.11 -.20 +12.8 GrCB NY s Q GCBC .40f 1.2 24 38.00 28.47 6 32.10 19 33.80 31.25 -1.65 -1.5 Greenhill N GHL .20 .8 33.45 14.18 189 26.35 1105 27.80 25.95 -1.40 +35.1 GreenlAc rt Q GLACR .69 .31 0 .36 0 .36 .36 -.03 GreenlAc un Q GLACU 11.17 10.08 10.33 2 10.35 10.33 +.04 +2.1sGreenlAc n Q GLAC 9.70 9.63 160 9.67 328 9.85 9.66 -.03 +.1 Greenlight Q GLRE 23.00 11.25 191 12.40 821 12.95 12.30 -.25 -38.3 Greenpro n Q GRNQ 22.70 2.53 2 3.66 51 3.80 2.55 +.86 -83.4 Greif A N GEF 1.76f 3.3 16 65.60 47.97 151 53.66 630 58.89 53.53 -4.89 -11.4 Greif B N GEF/B 2.64e 4.6 13 71.95 52.50 8 57.65 53 63.30 57.05 -5.65 -16.9 GrdsmHld n Q GSUM 13.99 3.68 182 6.42 294 6.60 5.55 +.53 -29.8 Griffin Q GRIF .40f 1.0 46.50 33.95 1 39.00 4 39.70 38.70 -.14 +6.3tGriffon N GFF .28f 1.7 17 24.50 16.15 111 16.15 764 17.20 16.00 -.90 -20.6 GrifolsSA s Q GRFS .46e 2.2 25.18 19.85 2056 21.37 6550 21.52 20.73 +.24 -6.8tGrinrdSh n Q GRIN 20.50 6.93 12 7.55 204 9.97 6.93 +.25 -55.6stGritstOnc n Q GRTS 1453 14.24 1453 15.73 13.50 Group1 N GPI 1.00 1.5 9 84.47 59.72 238 64.90 1511 70.60 64.65 -6.00 -8.6tGroupon Q GRPN 5.99 3.65 5837 3.77 34221 3.89 3.65 -.13 -26.1 GrubHub N GRUB 149.35 50.10 907 138.62 5572 141.77 132.15 +2.87 +93.1 GAeroPac N PAC 3.21e 2.0 111.60 82.19 144 109.18 327 109.72 103.96 +4.06 +6.2sGpAeroCN Q OMAB 1.71e 3.0 23 56.88 37.45 248 56.95 462 57.14 53.85 +1.95 +37.3 GpoASur N ASR 3.31e 212.70 152.41 127 205.13 255 208.99 198.78 +1.24 +12.4 GpoAvalAc N AVAL .40 5.2 9.51 7.40 159 7.76 1198 7.87 7.53 +.27 -8.7 GrpoFin Q GGAL .36e 1.4 73.45 18.30 1676 25.43 9014 31.84 24.36 -4.33 -61.4 GpoSimec A SIM 11.64 8.20 3 9.03 15 9.49 8.68 +.08 -3.4 GpSuprvi n N SUPV 33.85 4.91 1705 7.67 10039 9.73 7.52 -1.67 -73.8 GpTelevisa N TV 25.05 14.20 1446 17.74 5706 18.64 17.67 -.78 -5.0 GuangRy N GSH .63e 2.7 37.43 20.59 11 23.10 42 23.10 22.11 +.55 -30.8 GuarntyBc Q GBNK .65 2.2 18 35.20 26.26 129 29.70 489 30.25 29.50 -.50 +7.4 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 15 30.23 96 31.75 30.00 -1.12 -1.4sGuarFBc Q GFED .48 2.0 34 27.39 20.41 0 24.00 21 27.39 23.77 -1.64 +7.5 Guess N GES .90 4.0 26.95 14.17 612 22.60 2962 23.13 22.12 -.03 +33.9 GuggBAB N GBAB 1.66 7.8 23.12 20.97 58 21.22 186 21.66 21.22 -.20 -6.6 Gug 25Cp n N BSJP 25.23 23.92 24.07 -3.2 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 23 22.03 111 22.21 21.69 +.13 +.5 GugSPEW N RSP 1.31e 1.3 107.44 94.26 98.14 -2.9 GugS&P100 N OEW 35.08 29.88 31.88 -2.9 GugMC400E N EWMC 67.95 59.69 62.70 -2.5 Gug US Lg N OVLC 31.49 28.98 29.51 -4.0 GugTech N RYT 1.09e .7 163.73 131.71 147.21 +3.0 GugEnhEq N GPM .96 10.9 9.42 7.72 186 8.79 807 8.88 8.75 -.10 -1.2 GugSolar N TAN .83e 3.1 26.95 21.05 26.55 +5.7 Gug 24HYBd N BSJO 26.07 24.64 24.81 -3.2 GugBlt23CB N BSCN .65 3.2 21.16 20.20 20.32 -2.4 ClayWilMic N WMCR .68e 2.0 37.04 31.46 33.98 -8.0 GugSpinOff N CSD .70e 1.3 56.40 49.52 53.08 +1.9 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.4 22.39 18.80 237 21.00 1441 21.40 20.39 -.28 -2.7 Guidewire N GWRE 107.79 70.06 598 101.01 3222 102.00 96.87 +2.31 +36.0 GulfIsland Q GIFI .04 .4 13.95 6.90 64 9.95 227 10.20 9.25 +.50 -25.9tGulfRes Q GURE 2 1.93 1.00 60 1.04 516 1.14 1.00 -.05 -29.3 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7 GlfmrkOf n A GLF 39.00 17.80 24 37.30 72 37.33 33.70 +2.88 +30.9 GulfportE Q GPOR 5 15.08 8.11 3043 10.41 26137 11.94 10.09 -1.35 -18.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.50 5 20.90 20.13 -.01 +2.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 26.55 200 37.78 1005 37.97 36.48 +.78 -7.1sHCA Hldg N HCA .35p 21 138.96 71.18 1603 139.12 8736 139.37 133.34 +5.75 +58.4 HCI Grp N HCI 1.50 3.4 44.25 28.70 72 43.75 219 43.80 41.76 +.90 +46.3 HCP Inc N HCP 1.48 5.6 15 28.29 21.48 3556 26.32 13331 26.34 25.53 -.07 +.9 HD Supply Q HDS 12 46.29 34.02 1576 42.79 9868 42.93 41.94 +.25 +6.9 HDFC Bk N HDB .37e .4 112.10 89.07 1055 94.10 5044 94.81 90.63 +.41 -7.4 HECO pfU N HEpU 1.62 6.2 27.99 25.05 26.37 1 26.80 26.74 +.01 -.3 HF Foods n Q HFFG 15.70 9.75 3 15.10 191 15.50 14.25 +.43 +53.1 HFF Inc N HF 1.80e 18 51.74 32.99 218 42.48 1076 44.40 42.35 -1.64 -12.7tHL Acqui n Q HCCH 10.47 9.50 9.56 41 9.56 9.50 +.02 +.1 HL Acq un Q HCCHU 10.43 10.05 10.26 3 10.30 10.26 +.04 +1.9 HL Acq rt Q HCCHR .45 .35 .40 33 .40 .40 -.02 +5.3 HMG A HMG 16.33 8.94 10 15.25 20 15.33 14.01 +1.11 +22.1 HMN Fn Q HMNF 18 21.90 17.80 1 20.50 3 20.80 20.50 -.25 +7.3 HMS Hldgs Q HMSY 82 33.85 11.01 462 32.81 1979 32.95 31.83 +.82 +93.6 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 141 44.24 781 44.79 43.39 +.06 +14.7sHP Inc N HPQ .56f 2.2 9 26.22 19.31 9172 25.77 44898 26.22 25.48 -.06 +22.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 62

HSBC N HSBC 1.50e 3.4 55.89 42.46 1542 43.99 8085 45.33 43.95 -.93 -14.8 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 61 25.67 290 25.79 25.64 +.03 -.6 HTG Mol h Q HTGM 5.83 1.65 1362 5.05 5764 5.46 4.30 +.68 +148.8 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.35 4 15.50 15.04 -.15 +.9 HabitRest Q HABT 94 18.30 8.10 267 15.95 861 16.25 15.60 +67.0 HackettGp Q HCKT .34f 1.7 19 20.59 14.52 106 20.15 392 20.42 19.55 -.24 +28.3sHaemonet N HAE 114.77 42.71 373 114.58 1705 115.50 110.25 +3.01 +97.3 Hailiang n Q HLG 88.92 17.11 8 70.33 57 71.94 65.20 +2.46 +55.6 HainCels lf Q HAIN 44.37 25.41 1245 27.12 6498 27.62 26.15 +.86 -36.0 HalconRs n N HK 9.07 3.56 5205 4.47 23074 4.81 4.46 -.11 -41.0 HalladorE Q HNRG .16 2.6 7 7.98 4.79 68 6.22 352 6.34 5.73 +.24 +2.1 Hallibrtn N HAL .72 1.8 57.86 35.75 9499 40.53 46296 41.68 40.18 -.18 -17.1 HallmkFn Q HALL 11.83 8.62 12 11.00 99 11.16 10.74 +.05 +5.5 Halozyme Q HALO 35 21.48 16.06 713 18.17 3736 18.34 17.42 +.64 -10.3 HamiltnBc Q HBK 16.20 13.50 6 14.31 10 14.80 14.30 -.10 -7.1 HamBchBr N HBB .34 1.5 41.00 20.97 13 21.94 135 24.22 21.55 -2.11 -14.6 HamilLa n Q HLNE .85 1.9 45 54.59 25.10 291 44.28 1148 47.99 44.19 -3.17 +25.1 HancJaf n Q HJLI 5.64 1.95 17 2.68 328 2.80 2.56 +.04 -48.9 HancFinOp N BTO 1.48 4.0 41.00 33.95 61 37.00 253 38.06 36.50 -.91 -5.9 HanJS N JHS .87e 6.5 15.12 12.97 18 13.37 91 13.42 13.30 +.02 -10.0 HanJI N JHI 1.45e 9.0 18.46 15.85 18 16.09 77 16.20 16.04 -.01 -8.1 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 97 16.23 412 16.38 16.05 -.03 -5.3 HanPfEq N HPI 1.68 7.6 22.85 19.73 61 21.98 222 22.09 21.78 -.03 +2.6 HanPfd2 N HPF 1.68 7.9 21.94 19.39 83 21.17 355 21.57 21.00 -.32 -1.5 HanPfd3 N HPS 1.47 7.9 19.19 16.80 113 18.65 323 18.73 18.41 +.01 -.5 HanTxAdv N HTD 1.45 6.2 26.04 21.00 71 23.31 456 23.35 22.62 +.04 -5.5 HancWhit Q HWC .96 2.0 16 56.40 45.76 388 47.55 1879 49.90 47.35 -2.40 -3.9 HancWht 45 Q HWCPL 1.49 6.0 26.67 25.00 10 25.04 51 25.29 25.01 -.26 -4.0 Hanesbds s N HBI .60 3.3 9 25.24 16.38 5643 18.43 20145 18.72 17.78 -.27 -11.9 HanmiFin Q HAFC .96 3.9 13 33.10 24.25 215 24.90 1307 25.75 24.60 -.80 -18.0 HannArms N HASI 1.32 6.1 34 25.28 17.33 321 21.47 1320 21.71 21.20 -.23 -10.8 HanoverIns N THG 2.16 1.8 67 131.44 96.42 225 123.37 1599 124.74 117.46 +5.16 +14.1 HanovIns53 N THGA 1.59 6.3 25.86 25.02 10 25.20 31 25.30 25.16 +.02 -.5 Hanwha rs Q HQCL 21 9.25 5.40 83 8.21 1419 8.84 8.10 -.49 +17.0 HarbrOne n Q HONE 62 20.19 17.25 13 19.12 90 19.79 18.95 -.66 -.2 HarleyD N HOG 1.48 3.3 15 56.50 39.34 1792 45.30 8756 45.78 44.39 -.05 -11.0 Harmonic Q HLIT 5.65 2.80 223 5.50 1637 5.65 5.40 +.10 +31.0 HarmonyG N HMY .05 2.53 1.43 2872 1.66 13287 1.91 1.65 -.21 -11.2 HarrisCorp N HRS 2.74f 1.6 30 170.54 129.86 666 169.21 2907 169.98 161.35 +4.93 +19.5 Harsco N HSC .20m .7 73 30.05 15.55 356 28.55 1544 28.95 28.05 +53.1 HarteHk rs N HHS 12.16 6.76 14 7.13 49 7.52 6.90 +.01 Hrt TotR n N HTRB 40.25 38.76 38.89 3253 38.89 38.80 -.10 -2.9tHrtMuOp n N HMOP 42.46 39.36 0 39.44 1 39.44 39.36 +.03 -1.8tHartfFn42 N HGH 1.97 7.0 31.34 28.21 111 28.01 381 28.53 27.90 -.19 -4.3 HartfdFn N HIG 1.20f 2.4 17 59.20 48.79 2347 49.96 11720 52.00 49.15 -.96 -11.2 HrvrdBio Q HBIO 6.70 2.95 99 5.25 624 5.30 4.95 +.05 +59.1 HarvCapCr Q HCAP 1.14a 10.5 7 13.87 9.90 10 10.89 61 11.13 10.85 -.13 -.6 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 2 25.25 29 25.40 25.12 -.21 -.8 Hasbro Q HAS 2.52 2.4 64 109.60 79.00 1253 105.12 4756 107.47 104.85 -2.34 +15.7 Haverty N HVT .72 3.3 23 27.23 17.70 75 22.10 328 22.28 21.00 +.15 -2.4 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 453 35.59 2543 35.65 34.85 +.29 -1.5 HawHold Q HA .48 1.2 6 44.25 32.40 365 40.10 1970 40.35 38.40 -.05 +.6 Hawkins Q HWKN .88 2.1 21 42.85 30.55 18 41.45 86 42.45 40.20 -.45 +17.8 HawthornB Q HWBK .40 1.8 18 24.80 18.37 3 22.75 20 23.70 22.75 -.45 +14.0 HaymkAc n Q HYAC 9.85 9.50 2 9.76 13 9.83 9.76 -.06 +2.1sHaymkA un Q HYACU 10.45 9.88 10.45 2 10.45 10.40 +.11 +5.5 HaynesIntl Q HAYN .88 2.5 45.14 30.50 40 35.50 254 36.04 34.79 +.03 +10.8 Hc2 Hldgs N HCHC 1.29 7.79 4.78 78 6.12 461 6.25 5.93 +.19 +2.9 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 726 40.62 3954 43.81 40.19 -3.01 -23.0sHlthInsInn Q HIIQ 46 59.75 12.65 817 61.65 2581 62.90 54.15 +4.25 +147.1 HlthcrRlty N HR 1.20 4.1 46 33.98 26.09 1240 29.26 3510 29.48 28.48 -.26 -8.9 HlthcreTr N HTA 1.22 4.6 51 31.69 24.06 2460 26.67 9032 26.76 25.90 -.09 -11.2 HealthEqty Q HQY 96 99.99 42.92 479 94.41 3045 95.58 91.20 +1.95 +102.3 HlthStrm Q HSTM 1.00e 74 31.86 21.15 117 31.01 568 31.09 29.59 +.81 +33.9 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 353 19.73 1346 20.14 19.51 -.25 -15.5 HeartFn Q HTLF .56f 1.0 19 61.95 45.60 121 58.05 783 61.15 57.50 -3.00 +8.2 HeatBio rs Q HTBX 7.89 1.09 257 2.00 1380 2.24 1.83 +.04 -47.8 HebronTc n Q HEBT 3.75 1.25 1 1.35 149 1.52 1.32 -.21 -48.7 HeclaM N HL .01e .4 5.42 2.59 4879 2.79 25583 3.05 2.70 -.19 -29.7 Heico s N HEI .13 97.32 68.90 845 92.61 2618 93.75 87.80 +1.40 Heico A s N HEI/A 58 79.00 58.12 156 75.50 754 76.00 71.80 +1.20 HeidrkStr Q HSII .52 1.5 45.29 19.55 165 33.85 794 35.70 33.10 -1.60 +37.9 HelenTroy Q HELE 17 132.50 81.10 197 130.90 1060 132.10 129.25 +.40 +35.9 HeliosM rs Q HMNY 9714.50 .01 35292 .01 300003 .02 .01 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 33 9.79 186 10.05 9.34 +.03 +25.4 HelixEn N HLX 5 10.42 5.44 1166 9.88 4049 9.94 9.34 +.14 +31.0 HelmPayne N HP 2.80f 4.1 75.02 49.69 1465 68.77 7274 70.78 67.24 +1.49 +6.4 HemisMda Q HMTV 14.20 10.50 18 13.95 104 14.00 13.35 +.20 +20.8 Hemisphrx rs A HEB .65 .15 65 .23 657 .25 .21 -.01 -33.5 HennesAd s Q HNNA .40 2.9 7 20.00 12.95 8 13.85 30 15.07 13.66 -.55 -16.3 HennCap n A HCAC 11.00 9.75 35 10.19 170 10.25 10.16 +.04 +4.0 HennCap un A HCAC/U 11.61 10.07 5 11.10 5 11.11 11.10 -.01 +7.0sHSchein s Q HSIC 32 87.41 62.56 1133 85.03 6927 87.41 82.79 -.64 +21.7 Herbalif s N HLF 24 60.41 32.13 704 54.55 2814 55.68 54.48 -.43 HercHld n N HRI 72.99 45.63 136 51.20 579 51.90 50.09 -.37 -18.2 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 297 13.16 1485 13.32 13.16 -.13 +.3 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 2 25.28 20 25.40 25.22 +.03 -1.3 HrtgeCo Q HTBK .44 2.9 17 18.10 13.68 151 14.92 793 15.42 14.81 -.44 -2.6 HrtgeFn Q HFWA .60 1.7 25 37.40 28.30 302 35.15 1209 37.00 34.75 -1.85 +14.1 HeritageIns N HRTG .24 1.6 99 19.15 12.25 162 14.82 463 15.75 14.78 -.87 -17.8 HeritCryst Q HCCI 31 25.20 17.10 32 21.35 425 22.90 20.00 +.75 -1.8 HernTher h Q HRTX 42.90 14.40 1181 31.65 9497 32.88 29.30 +.25 +74.9 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 1 24.50 38 25.04 24.50 +.17 -2.5 Hersha rs N HT 1.12 4.9 29 24.16 16.60 319 22.67 1355 23.29 22.42 +.08 +30.3 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 19 23.17 61 23.90 23.16 -.12 -6.0 Hersha pfE N HTpE 25.78 22.66 12 23.12 49 23.75 23.08 -.04 -6.5 Hershey N HSY 2.89f 2.8 22 115.82 89.10 663 102.00 3617 103.84 101.19 -1.90 -10.1 HertzGl N HTZ 27.27 13.40 3109 16.33 14523 18.23 16.07 -1.90 -26.1 HerzfldCrb Q CUBA .12e 7.54 6.36 24 6.42 106 6.64 6.37 -.18 -10.2sHeskaCorp Q HSKA 79 112.25 56.59 103 113.31 227 113.51 107.13 +2.28 +41.3sHess N HES 1.00 1.4 73.25 40.26 5989 71.58 33403 74.08 70.23 +1.07 +50.8sHess pfA N HESpA 81.25 50.17 921 79.48 1679 82.02 78.32 +1.05 +37.3 HessMidP n N HESM 1.38f 6.1 22 24.51 18.32 34 22.81 200 23.10 22.34 -.07 +15.1 HP Ent n N HPE .45e 2.8 13 19.48 12.82 12486 16.31 58537 17.03 16.17 -.71 +13.6 Hexcel N HXL .60f .9 24 73.42 57.06 379 67.05 2026 68.09 66.29 -1.21 +8.4 Hexindai n Q HX .40p 17.00 7.00 59 7.88 665 8.57 7.60 -.43 -28.7 Hi-Crush N HCLP 1.67e 15.5 12 16.65 8.60 1146 10.80 12652 12.90 10.50 -1.75 +.9 Hibbett Q HIBB 10 29.60 12.60 866 18.80 3347 20.40 18.65 -1.10 -7.8 HighPtRs N HPR 7.60 4.05 1352 4.88 9584 5.26 4.64 -.30 -4.9 HighlFlR n N HFRO 16.60 15.00 140 15.42 431 15.59 15.30 -.04 -.5 HighSenLn Q SNLN .79 4.3 18.41 18.04 241 18.25 730 18.26 18.19 +.05 +.4 HighpwrInt Q HPJ 4 5.90 2.50 2 2.70 17 2.70 2.60 +.10 -27.0 HghwyH Q HIHO .40e 9.1 6.55 3.30 8 4.38 105 4.70 4.20 +.50 +4.2 HighwdPrp N HIW 1.85 3.9 25 53.34 41.34 804 47.26 2730 48.09 46.07 -.75 -7.2 Hill-Rom N HRC .80 .8 24 98.96 73.03 627 94.40 2487 95.16 90.92 +3.07 +12.0 HillenInc N HI .83 1.6 25 53.25 37.55 229 52.30 1572 52.45 51.25 +.15 +17.0 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 1 30.19 11 30.32 29.86 -.18 -12.1tHilltopH N HTH .28 1.4 10 28.32 20.01 273 20.17 1375 21.05 20.00 -.89 -20.4 HilGrVa n N HGV 47.75 30.75 910 33.10 4827 33.31 32.08 -.14 -21.1 Hilton N HLT .60 .7 41 88.11 67.98 4263 80.78 13858 82.18 79.55 -.18 +1.2tHimaxTch Q HIMX .10e 1.7 41 13.95 5.67 2582 5.88 9501 6.03 5.67 -.09 -43.6 HingmSv Q HIFS 1.44f .7 19 242.00 184.25 3 219.81 6 220.50 217.00 +1.88 +6.2 Histogenics Q HSGX 3.35 .51 1996 .55 9946 .65 .52 -.06 -73.4 HoeghLP N HMLP 1.76f 9.6 11 19.85 15.33 84 18.35 562 18.60 18.00 -.15 -1.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 43 25.70 131 26.03 25.70 -.17 -4.5 HollyEngy N HEP 2.64f 8.4 15 36.02 26.09 120 31.46 893 33.29 30.85 -1.09 -3.2 HollyFront N HFC 1.32 1.9 17 83.28 33.72 1832 69.90 10984 72.30 67.31 +3.02 +36.5 Hollysys Q HOLI .18e .8 10 28.35 16.00 172 21.37 754 21.39 20.51 +.41 -4.0 Hologic Q HOLX 45.09 35.10 1213 40.98 8319 41.55 40.58 -.26 -4.1 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 6 43.48 58 44.33 42.64 -.87 +.6 HomeBcs s Q HOMB .48f 2.2 20 25.89 20.82 826 21.90 3270 23.36 21.84 -1.46 -5.8 HomeDp N HD 4.12 2.0 27 215.43 159.75 3481 207.15 20840 211.84 205.67 -5.24 +9.3 HmFdB LA Q HFBL .56f 1.6 21 37.30 26.35 8 34.10 24 35.00 33.25 -3.20 +21.2 HomeStreet Q HMST 25 32.60 24.50 155 26.50 412 28.50 26.45 -2.05 -8.5 HometBk n Q HMTA .16 1.2 16.50 10.80 1 13.40 49 14.21 13.27 -.49 +19.9 HomeTrBc Q HTBI 28 30.00 24.20 29 29.15 193 30.00 28.75 -.65 +13.2 HomolMd n Q FIXX 24.40 15.07 72 22.86 592 23.31 21.03 +1.29 +22.5 Honda N HMC .84e 2.8 37.29 28.00 529 30.08 2868 31.04 30.00 -.79 -11.7 HonwllIntl N HON 3.28f 2.0 78 167.63 139.20 2194 166.40 11175 166.92 164.71 -.94 +8.5tHookerFu Q HOFT .56 1.7 13 52.75 33.65 37 33.80 230 35.95 33.50 -1.40 -20.4tHopeBcp Q HOPE .56f 3.5 14 19.86 16.18 1247 16.17 7173 16.84 16.07 -.61 -11.4 HopFedBc Q HFBC .28 1.6 23 18.10 13.63 3 17.50 5 17.78 17.50 -.60 +24.1 HorMan N HMN 1.14 2.5 27 47.65 37.50 139 44.90 492 46.45 44.70 -1.70 +1.8 HorizBcp s Q HBNC .40 2.0 18 22.13 17.07 85 19.75 455 20.65 19.32 -.25 +6.6 HorizGbl n N HZN 18.24 5.13 171 7.13 900 7.67 6.97 -.57 -49.1 HorizPhm Q HZNP 21.25 11.17 1110 19.58 5436 19.86 18.81 +.76 +34.1 HorizTFn Q HRZN 1.20 10.5 11 11.97 9.92 47 11.41 302 11.62 11.29 +.13 +1.7 HorizFn22 n N HTFA 26.00 25.26 6 25.52 6 25.80 25.50 -.08 +.5 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 108 25.13 724 25.26 25.01 -.02 +2.4 HorzDAX Q DAX .60m 2.1 34.00 27.46 9 28.49 14 29.12 28.22 -.63 -9.8 HorzSPCvC N HSPX 2.52e 3.6 53.32 46.37 5 52.07 70 52.84 52.00 -.77 +3.5 HorGKWld N KLDW 35.73 31.56 14 34.91 35 35.27 34.86 -.12 +4.3 Horz Saba n N CEFS 23.00 19.87 15 20.10 29 20.13 20.04 -.01 -6.1 HrzProSp n N FANZ 23.77 20.68 0 23.53 2 23.58 23.50 -.24 +5.6 Hormel s N HRL .75 1.9 22 42.29 29.75 1773 39.40 8854 40.20 38.79 -.61 +8.3sHornbeck N HOS 5.60 2.68 435 5.88 1743 6.14 4.74 +1.21 +89.1 Hortonwks Q HDP 26.22 15.50 890 22.81 4876 23.42 22.06 +.23 +13.4 HospPT Q HPT 2.12 7.4 11 31.27 23.83 564 28.84 2779 28.84 28.17 +.01 -3.4 HostHotls N HST 1.00a 4.7 51 22.47 17.93 7220 21.10 40104 21.42 20.76 +.18 +6.3tHostessBr n Q TWNK 20 15.40 11.00 1608 11.07 6877 11.83 10.92 -.61 -25.3 HoughMH Q HMHC 12.25 5.10 403 7.00 2704 7.75 6.90 -.75 -24.7 HoulihnL n N HLI 1.08 2.4 18 53.20 37.33 219 44.93 1049 46.46 44.68 -1.64 -1.1 HstnAEn A HUSA .56 .21 1727 .22 11746 .32 .22 -.00 -33.3 HoustWC Q HWCC .12m 1.6 9.32 4.80 21 7.70 81 8.10 7.70 -.40 +6.9tHovnEn pf A Q HOVNP 8.47 4.39 11 5.50 14 5.50 4.39 +.50 -26.7 HovnanE N HOV 3.41 1.51 578 1.60 3413 1.68 1.56 -.08 -52.2 HowardBcp Q HBMD 29 24.20 15.70 11 17.70 190 18.20 16.50 -.30 -19.5 HHughes N HHC 32 142.36 116.13 222 124.22 1070 126.90 122.20 -2.48 -5.4 HuanPwr N HNP 2.45e 9.5 31.03 23.64 51 25.90 149 26.18 25.59 -.37 +3.6 HuazhuGr Q HTHT 26 49.60 25.67 1583 32.30 6378 32.95 30.37 +.68 -10.5 HubGroup Q HUBG 26 56.60 37.90 232 45.60 1054 47.15 44.90 -1.65 -4.8 Hubbell N HUBB 3.08 2.3 24 149.03 100.55 312 133.57 1796 136.72 132.66 -3.17 -1.3 HubSpot N HUBS 162.20 71.76 256 150.95 1795 154.20 142.30 +5.60 +70.8 HudBayM g N HBM .02 7 10.25 4.13 331 5.05 2025 5.25 4.75 -.10 -42.6 HudsonGbl Q HSON .20 12.6 2.44 1.29 9 1.59 131 1.71 1.57 -.13 -29.3 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 1578 32.72 5694 32.73 31.20 +.52 -4.5 HudsonTc Q HDSN 2 8.40 1.22 178 1.28 1562 1.44 1.25 -.06 -78.9sHumana N HUM 2.00 .6 28 341.30 231.90 782 338.52 3005 341.30 330.55 +1.26 +36.5 HuntCoFn N HCFT .08e 2.1 6 4.70 2.55 98 3.75 320 3.77 3.58 +.14 -6.3 HuntJB Q JBHT .96 .8 17 131.74 100.25 1056 118.94 4774 122.08 117.35 -.06 +3.4 HuntMar un Q HUNTU 10.90 9.85 10.10 7 10.11 10.03 +.07 +2.4sHunterMar Q HUNT 9.95 9.68 1 9.96 22 9.96 9.86 +.03 +2.0 HuntBncsh Q HBAN .56f 3.8 16 16.60 13.04 14198 14.92 64375 15.99 14.85 -1.03 +2.5tHuntBcs pf Q HBANO 1.56 6.1 28.68 25.75 34 25.74 153 26.22 25.74 +.01 -8.5 HuntB pfC Q HBANN 1.47 5.9 26.85 24.76 8 25.12 24 25.61 25.11 +.04 -3.5 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 12 40.88 129 40.93 40.51 -.08 +6.6 HuntgtnEco N HECO .47e .2 44.87 39.67 6 44.16 79 44.19 43.75 -.18 +6.0 Str 7handl n Q HNDL 25.98 23.65 3 24.11 120 24.11 23.91 +.04 -3.8 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 193 256.08 1232 258.70 251.18 +.37 +8.6 Huntsmn N HUN .65 2.4 10 36.09 26.59 2789 27.23 12463 28.87 26.81 -1.70 -18.2 Hurco Q HURC .44 1.0 15 50.50 38.30 9 45.10 72 45.80 44.35 -.49 +7.1sHuronCon Q HURN 50.41 32.05 107 49.40 573 50.41 48.05 -.35 +22.1 HutChMd n Q HCM 42.25 25.41 80 32.19 355 32.68 28.32 +3.62 -18.3 HuttigBld Q HBP 7.75 3.50 77 4.22 336 5.04 4.19 -.79 -36.5 Huya n N HUYA 50.82 15.25 1063 23.58 8685 24.55 23.02 -1.42 +46.8 Hyatt N H .60 .8 37 84.89 60.23 719 79.59 3134 81.23 76.73 +1.66 +8.2 Hydrognc Q HYGS 12.00 4.95 22 7.25 265 7.80 6.95 -.25 -34.7 HyreCar n Q HYRE 6.50 2.29 42 2.55 356 2.86 2.53 -.30 -50.0 HysterYale N HY 1.24f 2.0 16 93.90 56.40 47 61.53 194 67.93 60.52 -4.95 -27.7I -:I-AMCap n Q IAM 11.94 9.75 3 10.15 22 10.68 10.01 +2.8 I-AMCap rt Q IAMXR .80 .21 1 .50 18 .53 .46 +.05 +66.7 i3 Vert n Q IIIV 23.99 13.79 219 22.98 694 23.31 21.81 +.62 +25.2 IAC Inter Q IAC 1.36 .6 48 223.54 113.01 579 216.72 3836 219.48 202.91 +6.23 +77.2 IAMGld g N IAG 1.52f 41.3 6.73 3.57 4120 3.68 36246 4.10 3.64 -.22 -36.9 ICAD Q ICAD 4.89 2.80 42 2.91 243 3.13 2.89 -.08 -15.4 ICC Hld n Q ICCH 71 18.00 14.54 0 15.01 1 15.20 14.97 -7.7 ICF Intl Q ICFI .56 .7 23 82.25 50.10 105 75.45 431 75.45 70.90 +1.50 +43.7 ICICI Bk N IBN .16e 1.9 11.26 7.61 9048 8.49 51752 8.83 8.42 -.27 -12.7 ICU Med Q ICUI 321.70 180.40 179 282.75 1297 286.45 263.35 +17.25 +30.9 tIClickInt n Q ICLK 11.40 3.83 96 3.90 574 4.35 3.81 -.41 -56.9 ID Syst Q IDSY 8.05 5.37 11 6.95 49 7.03 6.25 +.30 +.1 IdexxLab s Q IDXX 75 256.22 146.09 380 249.66 1862 250.68 239.01 +8.53 +59.6 IDT Cp N IDT 1.00f 18.7 16.48 4.82 51 5.34 308 5.47 5.23 +.08 -49.6 IEC Elec A IEC 6.80 3.42 11 5.27 94 5.58 5.25 -.20 +27.9 IES Hldgs Q IESC 23 20.25 14.90 9 19.50 39 19.60 18.95 +.05 +13.0 IF Bancp Q IROQ .25 1.1 27 25.04 19.10 1 23.05 8 24.68 23.05 -.68 +17.2 IFresh n Q IFMK 18.00 1.69 48 2.23 136 3.15 2.23 -.74 -82.8 IHS Mark Q INFO 33 55.99 42.40 2495 53.96 14497 55.50 52.93 -1.25 +19.5 II-VI Q IIVI 32 53.08 36.60 465 47.30 2247 49.10 45.95 -.75 +.7 IMV Inc n Q IMV 7.21 4.50 4 5.94 8 5.94 5.43 +.78 -13.6 ING N ING .14e 1.1 20.58 12.56 4748 12.97 15633 13.77 12.93 -.70 -29.7 ING 6.125 N ISG 1.53 6.0 26.34 25.20 57 25.35 162 25.87 25.35 -.16 -.7 ING 6.375 N ISF 1.59 6.2 26.40 25.44 62 25.51 228 25.66 25.48 -.06 -.7 INTLFCStn Q INTL 16 57.00 36.01 58 48.32 613 49.59 48.06 -.15 +13.6 ION Geo rs N IO 32.45 7.55 54 15.55 625 16.10 14.60 +1.05 -21.3 IPG Photon Q IPGP 25 264.11 153.37 824 156.07 3542 167.77 154.30 -13.27 -27.1 iPass rs Q IPAS 8.87 1.76 405 2.04 901 2.18 1.78 +.09 -60.8 iPicEnt n Q IPIC 17.00 5.91 15 6.14 54 6.80 6.12 -.43 -59.4 IQ HdgMult N QAI 33.13 29.76 148 30.72 622 30.81 30.61 -.04 +.9 IQ Hedge N MCRO 27.20 25.64 0 26.26 1 26.27 26.26 -.01 -1.1 IQ HdgLgS N QLS 24.53 21.18 22.33 0 22.33 22.33 +.16 +2.0 IQ US Lg n Q CLRG .08e 27.80 24.16 1 26.09 12 26.44 26.09 -.41 +3.2 IQ Ch SC n N CSML 29.96 25.77 27 28.26 191 28.76 28.21 -.57 +.7 IQ HdgEv N QED 22.00 20.76 0 21.61 3 21.62 21.56 +3.4 IQ HiYlVl n N HYLV 25.56 19.57 11 24.30 26 24.33 24.25 +.02 -3.4 IQ CorePl n N AGGP 20.19 18.45 21 19.14 163 19.14 19.07 +.04 -4.1 IQ CoreBd n N AGGE 19.81 18.22 0 18.52 3 18.53 18.48 +.02 -5.4 IQ GTAA N QGTA 25.44 23.26 0 24.18 5 24.29 24.03 -.13 -.9 IQ 50HJpn N HFXJ 23.96 20.85 22.60 2 22.66 22.32 +.22 +.1 IQ 50HgEur N HFXE 21.45 19.14 0 19.67 3 19.93 19.67 -.16 -3.3 IQ 50HIntl N HFXI 22.80 20.34 72 21.08 195 21.37 21.04 -.05 -2.6 IQ RealRtn N CPI 28.21 27.17 0 28.08 122 28.19 28.00 +.01 +2.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 7 26.01 53 26.08 25.57 -.15 -1.2 IQMrgArb N MNA 31.92 30.25 142 31.77 542 31.87 31.65 +.04 +2.3 IQ AgriSC N CROP .41e 1.3 35.99 31.00 12 31.86 18 32.10 31.79 -.07 -8.8 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 7 27.29 76 27.72 27.26 -.24 -4.5 IQIYI n Q IQ 46.23 15.30 9632 27.07 50371 28.36 24.86 +.82 +74.1sIQVIA Hldg N IQV 16 131.42 91.57 1107 129.74 5498 131.71 126.90 +2.16 +32.5 IRSA N IRS 32.97 13.77 27 16.95 355 18.66 15.92 -.19 -42.7tIRSA Prop Q IRCP 1.86e 7.8 64.68 23.75 6 23.88 134 26.88 23.00 -2.13 -57.7 IRhythm n Q IRTC 98.37 46.95 177 94.66 1270 96.37 90.10 +3.25 +68.9 iRobot Q IRBT 47 118.75 55.77 419 109.92 2842 111.66 102.03 +5.81 +43.3 iShGold N IAU 13.11 11.25 7520 11.43 46460 11.55 11.33 -.06 -8.6 iShGSCI N GSG 18.31 14.59 877 18.11 1628 18.18 17.82 +.48 +11.2 iSAstla N EWA 1.01e 4.6 24.19 21.42 1631 22.12 6519 22.42 22.08 -.18 -4.5 iSAstria N EWO .37e 1.6 27.41 21.57 100 22.88 167 23.72 22.85 -.70 -7.1 iShBelg N EWK .51e 2.7 23.00 19.01 9 19.17 144 19.89 19.15 -.69 -8.8 iShBrazil N EWZ .67e 2.0 47.85 30.65 26796 33.73 152464 34.69 32.20 -.03 -16.6 iShCanada N EWC .48e 1.7 30.60 26.91 3446 28.78 10626 29.14 28.66 -.27 -2.9 iShEMU N EZU .86e 2.1 47.13 39.42 3373 41.01 24707 42.16 40.88 -.98 -5.5 iSFrance N EWQ .58e 1.8 33.73 29.57 699 31.39 2370 32.09 31.31 -.40 +.5 iShGerm N EWG .60e 2.0 35.87 28.79 6817 29.74 19668 30.61 29.65 -.84 -9.9 iSh HK N EWH .61e 2.6 26.93 22.61 6231 23.92 22568 24.29 23.86 -.31 -5.9 iSh SKor N EWY .65e 1.0 79.07 62.89 2678 68.27 17288 68.86 67.00 +.39 -8.9 iShMexico N EWW .78e 1.5 56.00 43.55 2584 51.23 14472 51.64 50.42 +.24 +3.9 iShNeth N EWN .66e 2.2 34.09 29.80 131 30.19 433 30.91 30.10 -.64 -4.9 iSPacxJpn N EPP 1.66e 3.7 50.34 43.70 253 45.42 1876 45.99 45.36 -.31 -5.0 iShSoAfr N EZA 1.02e 1.9 76.53 49.54 520 53.65 2483 55.72 53.27 -1.25 -23.3 iShSpain N EWP .99e 3.3 36.38 28.80 2418 29.61 3972 30.88 29.55 -1.23 -9.6 iSSwedn N EWD .76e 2.3 36.71 29.81 351 32.82 1251 33.44 32.72 -.38 -3.2 iShSwitz N EWL .75e 2.2 37.84 31.94 440 34.69 1782 35.25 34.64 -.57 -2.5 iShFrntr100 N FM .30e 1.1 36.19 27.46 65 28.44 577 29.00 28.40 -.26 -14.1 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 8 49.53 47 49.72 49.44 -.14 -1.8 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 7 52.66 57 53.60 52.46 -.77 -3.3 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.17 16 48.39 41 48.40 47.94 +.39 -5.5 iShEMkHY N EMHY 3.98 8.6 51.06 44.12 28 46.12 200 46.28 45.63 +.36 -7.7 iShAsiaPDv N DVYA 2.29e 5.2 51.42 43.04 3 43.95 28 45.00 43.80 -.85 -12.3 iShEmMDv N DVYE 1.83e 4.7 46.11 38.16 39 38.91 166 39.95 38.60 -1.08 -7.0 iShGblSilv N SLVP .29e 3.5 11.38 7.65 18 8.27 135 8.49 8.18 -.12 -23.7siShGblEnP N FILL .59e 2.5 24.56 19.50 8 23.87 61 24.56 23.52 +.41 +10.8 iShGblAgri N VEGI .55e 1.9 31.00 27.53 2 29.65 12 29.79 29.54 -.20 +1.0 iShMsciWld N URTH 1.57e 1.7 94.23 83.24 130 91.80 253 92.84 91.61 -.70 +4.2 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.17 11 67.84 101 68.90 67.41 -.70 -8.0 iShEMktSC N EEMS .89e 1.9 57.36 45.00 20 45.76 123 46.28 45.69 -.48 -13.8 iShEMkBd N LEMB .42e 1.0 50.78 41.38 14 43.12 456 43.33 42.67 +.14 -10.5 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 46 87.87 429 88.08 87.46 -.26 +4.2 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 254 59.30 1881 59.47 58.60 +.10 -2.4 iShJpnSC N SCJ 1.81e 2.3 85.34 73.09 12 78.00 70 79.13 77.19 +.34 -2.2 iShThai N THD 1.88e 2.0 103.71 81.10 176 94.30 1023 94.68 93.40 +.02 +1.9 iShIsrael N EIS .81e 1.4 58.39 46.84 100 56.01 144 57.97 56.00 -2.00 +9.2 iShChile N ECH .71e 1.6 56.53 41.50 488 45.31 1689 46.18 45.17 -.94 -13.1 iShBRIC N BKF .54e 1.3 50.94 38.05 7 40.35 106 40.80 39.96 -.36 -9.3 iShsUSA N EUSA .67e 1.1 60.35 51.84 11 58.97 62 59.59 58.80 -.95 +6.4 iShTurkey Q TUR 1.10e 4.6 46.66 18.88 1198 23.81 7227 24.31 22.86 +1.40 -45.2 iShSilver N SLV 16.64 13.11 15281 13.73 52793 13.84 13.33 +.29 -14.1 iShS&P100 N OEF 1.92e 1.5 131.30 110.36 291 129.62 1517 130.45 129.02 -.85 +9.3 iShMrnLV N JKF 2.46e 2.3 112.57 98.00 3 107.37 27 110.21 107.24 -2.72 +1.7 iShIntTBd s Q IGOV 52.22 47.85 51 48.16 322 48.86 48.10 -.57 -3.5siShMrnLG N JKE 1.20e .6 186.56 143.96 10 185.86 49 186.56 183.53 +.84 +18.8 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 38 48.60 73 49.31 48.52 -.77 +2.4 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 1 81.32 6 82.48 81.32 -.99 -3.4 iShMrnLC N JKD 2.24e 1.3 170.44 148.86 14 168.32 98 169.72 167.70 -1.59 +5.9 iShBrazSC N EWZS .40e 3.4 18.14 10.92 73 11.90 252 12.09 11.37 -.10 -26.9 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 13 17.69 62 17.76 17.51 -.02 -5.1 iShSPTUS s N ITOT 67.60 57.04 1107 66.63 4170 67.21 66.41 -.70 +9.0 iShSTNtMu N SUB .86 .8 106.16 104.31 54 104.73 268 104.76 104.55 +.12 -.1tiShAgcyBd N AGZ 1.81 1.6 113.98 110.38 6 110.71 43 110.73 110.38 +.13 -2.1 iShSelDiv Q DVY 3.03e 3.0 102.54 91.67 467 99.76 2362 102.33 99.14 -2.47 +1.2 iShGTimb Q WOOD .94e 1.2 83.88 66.00 16 75.28 64 77.47 75.17 -1.71 +5.8 iShTIPS N TIP 1.69e 1.5 114.48 110.27 2204 110.62 6662 110.75 110.35 +.03 -3.0 iShEurFn Q EUFN .74e 3.6 25.85 19.38 549 20.28 4070 21.13 20.22 -.71 -13.0 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.22 1057 70.61 7140 71.44 70.05 -.66 -7.4 iShChinaLC N FXI .87e 2.0 54.00 39.82 20664 42.82 115469 43.63 42.36 -.30 -7.3 iShTransp N IYT 1.70e .8 209.43 169.45 120 204.55 962 207.45 203.08 -3.28 +6.7 iShChinaSC N ECNS 1.73e 3.7 56.49 43.99 1 46.15 11 46.55 45.82 -.16 -8.7 iSCorSP500 N IVV 4.38e 1.5 296.69 250.49 5172 292.73 18636 295.07 291.58 -2.63 +8.9 iSMornMC N JKG 2.32e 1.2 194.94 172.98 5 189.50 33 193.36 188.58 -3.96 +2.1 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 3 28.42 10 28.59 28.09 +.09 -13.6 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 66 8.60 342 8.76 8.55 -.14 -7.7 iShUSAgBd N AGG 2.65e 2.4 110.04 105.00 4884 105.52 14274 105.71 105.18 +.06 -3.5 iShEMkts N EEM .59e 1.4 52.08 40.63 64128 42.92 297630 43.51 42.59 -.31 -8.9 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 2560 47.69 4491 48.43 47.62 -.46 -4.5 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 12548 114.93 41141 115.14 114.23 +.22 -5.5 iSh ACWI Q ACWI 1.43e 1.9 77.54 68.14 4736 74.26 11565 74.95 74.10 -.43 +3.0 iSKokusai N TOK 1.60e 2.4 69.65 61.64 1 67.70 17 68.50 67.70 -.73 +4.7 iShCorUSTr N GOVT .33 1.4 25.39 24.26 796 24.34 4372 24.38 24.27 +.01 -3.0 iSEafeSC Q SCZ 1.51e 2.4 69.19 60.04 1354 62.28 4353 63.52 62.17 -.81 -3.4 iSGblTelcm N IXP 2.31e 4.0 62.55 53.47 8 57.88 608 58.50 57.34 +.29 -4.4 iShEMBd Q EMB 5.27e 4.9 116.86 104.98 4038 107.81 21031 108.11 106.82 +.57 -7.1 iShGblTech N IXN 1.10e .6 177.61 139.13 28 175.12 385 176.06 173.09 +1.07 +14.0 iShAaa-ACp N QLTA 1.51e 3.0 53.00 50.03 2 50.42 39 50.48 50.23 +.05 -4.6 iSMrnMCG N JKH .59e .3 238.37 187.06 3 235.73 20 236.43 234.17 +.77 +16.4 iShIndones N EIDO .35e 1.5 30.61 21.27 1032 22.97 5162 23.15 22.62 -.26 -19.2 iSSP500Gr N IVW 2.03e 1.1 177.69 141.60 368 177.17 2002 177.65 175.45 +.48 +16.0tiShNYMun s N NYF 56.27 54.15 11 54.36 127 54.38 54.15 +.12 -2.5siShGblHcr s N IXJ 63.24 53.82 56 62.98 441 63.24 62.33 +.35 iShGnmaBd Q GNMA .75e 1.6 50.06 47.84 34 48.18 67 48.27 47.91 +.09 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 63.41 29 65.85 80 68.01 65.85 -2.11 -5.8 iShUSAQlt N QUAL 1.04e 1.2 91.47 76.76 696 90.37 1878 91.23 89.98 -.89 +9.0 iSSPGlbEn N IXC 1.01e 2.7 39.50 32.09 241 37.72 1139 38.25 37.65 +.44 +6.1 iShCalMn s N CMF 59.60 57.68 86 57.99 678 58.05 57.75 +.08 -2.0 iSh CMBS N CMBS 1.00 2.0 52.05 49.27 6 49.79 39 49.81 49.54 +.20 -2.9 iShUSASize N SIZE 1.26e 1.4 89.78 75.90 5 87.95 21 89.40 87.65 -1.74 +4.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 223 42.12 829 42.85 41.92 -.57 -6.9 iShNANatR N IGE .85e 2.4 38.33 31.49 114 35.85 766 36.70 35.65 -.12 +1.2 iSh JPXNik N JPXN 70.78 60.03 2 65.00 27 65.50 64.35 +.15 +.1 iShUSAVal N VLUE 1.49e 1.7 89.71 76.64 195 87.85 1149 89.21 87.47 -1.38 +5.1 iShLatAm N ILF .60e 1.9 39.54 28.66 1442 31.39 7418 31.94 30.47 +.03 -8.1siShUSAMo N MTUM .81e .7 119.51 93.58 1740 119.00 4078 119.51 117.47 +.67 +15.4 iShMrnMCV N JKI 2.72e 1.7 172.45 149.27 4 161.93 24 165.93 160.59 -4.18 +1.5 iShPhilpns N EPHE .20e .7 40.19 28.80 275 30.05 2793 31.00 29.86 -.54 -22.6 iSSP500Val N IVE 2.14e 1.8 121.12 105.81 773 115.84 6610 118.61 115.46 -2.69 +1.4 iShNMuBd N MUB 2.59 2.4 111.37 107.56 439 107.94 3721 108.04 107.65 +.10 -2.5 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.70 3 41.71 5 42.37 41.70 -.46 -4.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 20 53.46 105 54.83 53.46 -1.25 +2.0 iShIntlDev N WPS 1.16e 3.1 42.27 36.65 8 36.98 64 37.73 36.86 -.64 -6.4 iShAsia50 N AIA 1.02e 1.6 72.96 59.05 24 62.53 197 63.38 62.03 -.26 -5.3 iSh20 yrT N TLT 3.05 2.6 128.59 116.09 12800 117.27 40227 117.91 116.40 +.17 -7.6siSRTop200G N IWY .82e 1.0 85.71 66.80 53 85.42 303 85.71 84.27 +.53 +16.8 iSh7-10yTB Q IEF 1.96 1.9 107.39 100.33 3931 101.17 18094 101.30 100.68 +.17 -4.2 iShRTop200 N IWL 1.02e 1.5 68.45 57.21 5 67.58 25 68.23 67.35 -.60 +9.9 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 402 32.63 1963 33.46 32.60 -.53 -3.4 iSh1-3yTB Q SHY .52 .6 84.55 83.00 2340 83.09 6569 83.11 83.01 +.06 -.9 iS Eafe N EFA 1.66e 2.4 75.27 65.15 37330 67.99 125791 69.13 67.85 -.64 -3.3 iShGerSC bt A EWGS .69e 1.2 70.42 58.72 2 59.82 13 61.80 59.71 -1.88 -7.0 iShEurRE Q IFEU 1.46e 3.8 42.63 37.90 0 38.84 38 39.64 38.72 -.84 -5.7 iSRusMCV N IWS 1.59e 1.8 92.95 82.40 344 90.26 1310 92.30 89.68 -2.07 +1.2 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 7 59.67 41 59.83 59.06 +.32 -7.9 iSRusMCG N IWP 1.02e .8 137.73 111.60 163 135.58 1097 136.55 135.14 -.47 +12.4 iShIntlRE Q IFGL 1.48e 5.2 31.77 28.31 57 28.65 346 29.20 28.60 -.53 -4.5 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.84 8 55.41 85 56.89 55.35 -1.52 -4.2siShNorC bt A ENOR .58e 2.0 29.74 24.60 14 29.22 30 29.74 29.08 +.33 +13.3 iShRusMid N IWR 2.85e 1.3 224.91 194.88 147 220.50 738 223.67 219.49 -3.44 +5.9 iShMrnSC N JKJ 1.78e 1.0 186.59 163.04 1 180.23 7 183.33 180.02 -4.12 +3.5 iShIreland N EIRL .55e 1.2 50.12 44.27 15 45.07 36 46.18 44.87 -1.08 -6.1 iSCorSPMid N IJH 1.89e .9 205.47 176.36 1092 201.29 6328 204.21 200.18 -2.79 +6.1 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 104 58.27 521 58.31 57.65 +.36 -7.8 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 16613 86.44 67584 86.47 86.08 +.20 -.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 4 41.48 8 42.10 41.46 -.54 +5.2 iShSft N IGV .12e .1 206.66 142.80 873 204.97 1756 205.78 198.36 +4.27 +32.6 iShCorUS n N FTY 51.25 43.20 273 48.38 923 50.17 47.45 -1.90 -2.5 iShDenC bt A EDEN .81e 1.3 71.11 62.85 21 64.57 43 66.35 64.56 -1.29 -4.5 iShs SOX Q SOXX 1.55e .8 198.84 151.93 792 185.05 2439 189.03 183.00 -3.24 +9.0 iShIndia50 Q INDY .15e .4 39.29 33.37 195 34.20 1216 34.87 34.10 -.94 -7.9 iShNetw N IGN .25e .5 56.70 45.23 5 55.10 44 55.66 54.71 +.02 +13.7 iShNATch N IGM .73e .3 211.58 151.31 18 209.38 139 210.27 205.01 +2.16 +24.0 iShNsdBio s Q IBB 122.53 100.22 1349 121.94 7479 122.30 118.74 +3.39 +14.2 iShResRE N REZ 2.01e 3.2 65.90 53.83 12 62.89 57 64.06 61.71 -1.29 +1.0 iSh2019Mun N IBMH .27 1.1 25.61 24.92 31 25.35 170 25.36 25.30 +.02 +.1 iShC&SRE N ICF 2.97e 3.0 104.39 88.40 278 100.08 711 102.28 98.18 -2.37 -1.2 iShKLDSoc N DSI 1.11e 1.0 108.10 92.05 60 106.79 200 107.43 106.42 -.77 +8.7 iShGbl100 s N IOO 49.47 43.63 24 48.81 192 49.32 48.79 -.21 +6.3siShConsSv N IYC 1.50e .7 212.54 162.89 56 211.74 132 212.54 208.51 +1.11 +18.1 iShMBS Q MBB 3.04e 2.4 107.39 102.92 389 103.33 1844 103.39 102.96 +.20 -3.1tiShGvCrBd N GBF 2.86 2.6 114.99 109.20 1 109.89 9 109.90 109.20 +.34 -3.6 iShIndia bt A INDA .24e .7 38.21 32.16 7476 32.47 31279 33.26 32.36 -1.06 -10.0 iSR1KVal N IWD 2.41e 1.9 131.56 116.03 1923 126.62 8941 129.54 126.18 -2.89 +1.8 iSMrnSCG N JKK .87e .4 216.39 165.22 4 212.66 18 215.46 211.92 -.13 +18.5 iShPoland N EPOL .42e 1.8 30.19 21.30 405 23.86 1591 24.68 23.71 -.14 -11.9 iSMCGth N IJK 1.88e .8 238.39 199.20 62 232.94 376 235.25 231.83 -2.41 +7.9 iShIntGvC N GVI 1.99 1.9 111.13 106.93 34 107.35 264 107.40 106.99 +.11 -2.2siSR1KGr N IWF 1.45e .9 156.55 123.32 1033 155.98 5750 156.55 154.20 +.61 +15.8tiSIndiaSC bt A SMIN .10e .3 55.13 37.62 200 36.68 781 39.18 36.51 -3.20 -30.2 iShBrUSIn s Q USIG 56.25 53.19 145 53.62 12260 53.70 53.37 +.11 -4.3 iSRus1K N IWB 2.36e 1.5 164.13 138.58 1274 161.71 4190 163.04 161.09 -1.58 +8.8 iSR2KVal N IWN 1.98e 1.5 137.85 116.72 1404 133.00 4248 135.59 132.15 -2.43 +5.8tiShIntTr s Q IGIB 55.16 52.84 385 53.10 1734 53.15 52.84 +.13 -2.8 iShShrtT s Q IGSB 52.71 50.59 668 51.83 4428 51.88 51.75 +.05 -.8 iSR2KGr N IWO 1.36e .6 220.82 173.07 973 215.08 3388 217.31 213.70 -.51 +15.2 iSh10-20TB N TLH 2.99 2.3 138.01 127.49 14 128.57 302 128.87 127.89 +.13 -5.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1574 51.02 8859 51.04 50.99 +.01 +.4 iShR2K N IWM 1.77e 1.1 173.39 142.50 22734 168.55 84506 170.52 167.45 -1.85 +10.6 iSh3-7yTrB Q IEI 1.78 1.5 123.99 118.68 514 119.07 1775 119.16 118.77 +.13 -2.5 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 276 90.54 1324 92.59 90.29 -1.92 +.4 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 261 56.38 1610 57.73 56.20 -1.30 +1.8 iSCorUSGr s Q IUSG .72e 1.2 62.36 49.84 215 62.12 1349 62.26 61.60 +.09 +15.5 iShChina N MCHI .61e 1.0 76.72 55.75 4220 59.89 21970 60.95 59.33 -.72 -10.0 iShShtTrB Q SHV .03e 110.47 110.18 1323 110.44 5208 110.44 110.38 +.05 +.2 iShUSPfd Q PFF 2.13a 5.7 38.89 36.52 2797 37.13 14518 37.16 36.97 -.02 -2.5 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 564 72.81 1883 73.57 72.60 -.06 -.2 iSRus3K N IWV 2.47e 1.4 174.73 147.68 476 172.30 906 173.70 171.64 -1.68 +8.9 iSGblMatl N MXI 1.02e 1.5 75.19 64.10 4 67.31 60 68.93 67.30 -1.61 -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 10 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 63

iShUtils N IDU 4.54e 3.4 142.50 119.51 272 134.07 411 135.72 130.78 -1.75 +.9 iSUSAMinV N USMV .87e 1.5 57.67 49.71 1110 57.04 6386 57.54 56.50 -.54 +8.1 iSMrnSCV N JKL 2.98e 1.9 159.20 138.00 4 153.74 13 157.35 153.26 -3.67 +1.0 iShMCVal N IJJ 2.16e 1.3 171.00 146.80 54 167.33 358 170.13 166.01 -2.73 +4.5 iShGblUtil N JXI 1.99e 4.0 53.00 45.15 70 49.24 200 49.67 48.74 -.69 -.6 iShTelecm N IYZ .68e 2.3 32.16 26.34 597 29.74 2194 30.09 29.50 -.34 +1.1 iShTech N IYW 1.20e .6 196.97 145.77 82 194.02 524 194.37 190.03 +2.20 +19.2 iShGblIndl N EXI 1.40e 1.5 100.28 86.67 46 93.66 138 94.85 93.55 -1.46 +.9 iShGblCSt s N KXI 54.58 47.79 118 50.25 1146 50.86 50.16 -.74 iShREst N IYR 2.76e 3.4 83.62 71.27 9309 80.02 46084 81.70 78.70 -1.89 -1.2 iSGblCnDis N RXI 1.39e 1.2 121.28 101.06 20 120.13 48 120.88 119.29 -.19 +9.8 iSh0-5Tips N STIP 100.65 98.57 237 98.78 636 98.80 98.59 +.18 -1.1 iShHmCnst N ITB .09e .3 46.56 34.90 2932 35.34 16014 37.00 35.29 -1.68 -19.2 iShInds N IYJ 1.65e 1.1 160.57 137.72 130 156.13 213 158.94 155.10 -2.88 +5.9 iShAerosp N ITA 1.31e .6 218.79 176.14 154 216.43 777 217.00 213.26 +.50 +15.1siShHltcare N IYH 3.01e 1.5 203.06 166.89 33 202.90 286 203.13 200.82 +1.35 +16.5 iShFinSv N IYG 1.21e .9 142.14 116.85 73 133.29 677 138.78 133.07 -5.60 +2.2 iShRegBks N IAT .61e 1.2 54.74 45.20 424 49.01 770 51.72 48.80 -2.72 -.6 iShInsur N IAK .82e 1.2 69.95 60.86 4 66.33 19 68.35 65.71 -1.83 -.4 iShFincls N IYF 1.45e 1.2 126.54 110.33 158 121.47 654 125.60 121.23 -4.25 +1.7 iShBroker N IAI .65e 1.0 70.58 55.46 95 62.23 265 65.06 62.15 -2.88 -.9 iShUSEngy N IYE 1.14e 2.7 43.75 35.18 395 41.96 1832 42.88 41.84 +.19 +5.8 iShESGSel N KLD 1.14e 1.0 121.33 103.67 15 119.36 69 120.94 119.24 -1.61 +7.5 iShCrSPS s N IJR 90.56 71.69 4448 87.24 16846 88.43 86.51 -1.20 +13.6siShMedDev N IHI 1.57e .7 228.40 165.30 124 227.48 740 228.40 223.06 +5.07 +31.1 iShConsGd N IYK 2.43e 2.0 130.93 111.06 17 118.87 85 122.15 118.66 -3.59 -6.2siShHltcPrv N IHF .24e .1 198.71 139.65 45 199.85 312 199.85 196.52 +1.98 +27.4 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 758 60.31 2631 61.23 60.21 -.56 -4.4 iShPharm N IHE 3.11e .9 170.26 139.28 15 167.86 50 169.23 166.00 -1.34 +8.7 iShBasM N IYM 1.42e 1.4 108.32 93.11 32 98.42 194 102.81 98.28 -4.40 -3.7 iShPeru N EPU .70e 1.9 44.95 34.69 22 36.92 201 37.45 36.81 -.22 -9.9 iShCorEafe N IEFA 1.56e 2.4 70.84 61.46 9620 64.08 36363 65.24 63.98 -.67 -3.0 iShOilEq N IEZ .86e 2.4 40.89 31.00 33 35.71 114 36.57 35.35 +.08 -.6 iShDJ US N IYY 2.01e 1.4 147.61 124.82 30 145.52 96 146.71 145.11 -1.48 +8.9 iShO&GEx N IEO 1.06e 1.4 77.84 56.42 33 75.93 752 77.46 75.27 +1.38 +16.9 iShAggrAllo N AOA .98e 1.8 56.94 51.55 27 54.63 174 55.09 54.60 -.35 +1.4 iShCrShUS s Q ISTB 50.31 48.89 154 49.00 1315 49.02 48.90 +.07 -1.7 iShEurope N IEV 1.12e 2.5 50.81 43.33 181 45.07 1325 46.08 45.01 -.71 -4.6 iShGroAllo N AOR .81e 1.8 46.77 43.25 63 45.13 279 45.35 45.08 -.13 +.5 iSRusMic N IWC 1.08e 1.0 110.15 89.92 24 106.31 131 107.50 105.45 -.83 +11.1 iShModAllo N AOM .71e 1.9 39.05 36.94 77 37.89 538 38.01 37.85 -.10 -.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 16 24.74 144 24.79 24.66 -4.2 iSMsciVal N EFV 1.66e 3.2 59.57 49.48 280 51.92 4912 52.90 51.85 -.61 -6.0 iSSCVal N IJS 1.73e 1.0 174.26 143.24 79 166.93 437 169.65 165.88 -2.72 +8.7 iShConsAllo N AOK .64e 1.9 35.27 33.64 39 34.19 216 34.25 34.10 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 76.26 77 80.07 833 81.47 80.00 -.81 -.8 iShSCGrth Q IJT 1.54e .8 209.28 158.65 151 201.74 608 203.90 200.15 -2.27 +18.6 iShiB3-20F s N IBCD 24.75 24.24 7 24.44 29 24.44 24.36 +.02 -.3 iShiB3-23x s N IBCE 24.60 23.38 4 23.54 9 23.62 23.49 +.01 -3.0 iShBd3-23 s N IBDD 26.79 25.50 6 25.65 16 25.72 25.59 +.04 -3.0 iShBd3-20 s N IBDC 26.35 25.81 2 25.95 55 26.05 25.92 +.05 -.5 iStar N STAR 8 12.22 9.75 623 11.17 2683 11.38 11.07 -.24 -1.2 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 24.94 18 25.19 24.93 -.06 -1.7 iStar pfG N STARpG 1.91 7.9 25.94 24.21 6 24.30 28 24.59 24.30 -.25 -4.8tiStar pfI N STARpI 1.87 7.7 25.94 24.20 9 24.30 118 24.46 24.20 -.01 -3.5 IT TchPck A ITP 3 2.45 .75 6 .83 54 .86 .78 -.03 -35.7 ITT Inc N ITT .54 .9 20 63.04 43.54 516 61.26 3064 61.62 60.59 +.08 +14.8 Itus Cp hrs Q ITUS 6.43 1.83 70 4.64 609 5.10 4.52 -.25 +96.6 Iberiabnk Q IBKC 1.52 1.9 27 87.55 68.55 338 81.35 1523 84.75 81.00 -2.90 +5.0 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 2 27.13 11 27.30 27.00 -.23 -4.4 Iberiab pfC Q IBKCO 1.65 6.0 28.55 26.21 27.45 7 27.48 27.25 +.25 -2.3 Icahn Ent Q IEP 7.00f 9.9 29 81.88 51.01 83 70.72 370 71.68 68.10 +1.94 +33.4 IchorHld n Q ICHR 8 35.51 18.76 467 20.42 2894 21.32 19.93 -.89 -17.0sIcon PLC Q ICLR 39 151.86 101.22 272 153.75 1002 154.10 147.69 +3.50 +37.1 IconixBrnd Q ICON 5.96 .21 1753 .31 9922 .35 .23 +.07 -76.0 Idacorp N IDA 2.36 2.4 25 101.49 79.59 243 99.23 1094 99.90 96.81 +.03 +8.6 IdealPower Q IPWR 2.85 .60 21 .64 268 .71 .63 -.05 -55.1 Identive lf Q INVE 6.70 2.55 18 5.96 148 6.15 5.66 +.25 +78.4 IderaPh rs Q IDRA 22.96 5.20 339 8.91 2070 10.10 8.25 +.46 -47.2 IDEX N IEX 1.72 1.1 33 157.84 120.93 398 150.66 1394 156.06 150.35 -5.50 +14.2 iKangHlth Q KANG 16 21.01 13.15 116 18.10 601 18.16 16.55 +.40 +14.6 Ikonics Q IKNX 13.03 7.25 12.50 4 12.64 11.75 -.49 +66.2 ITW N ITW 4.00f 2.8 26 179.07 134.45 924 141.12 6060 148.41 140.56 -7.32 -15.4sIllumina Q ILMN 95 368.00 196.00 804 367.06 3574 372.61 353.51 +8.90 +68.0 ImageSens Q ISNS 6.75 2.50 6 6.00 35 6.10 5.75 +.35 +103.4 Imax Corp N IMAX 26.70 18.98 448 25.80 2576 26.10 24.35 +.90 +11.4 Immersn h Q IMMR 5 17.71 5.76 456 10.57 1556 10.57 9.97 +.39 +49.7 ImmuCell Q ICCC 93 9.25 6.06 3 8.33 26 8.99 8.30 -.66 -5.2 ImmuneDs Q IMDZ 11.10 2.80 76 3.45 509 3.50 3.25 -.05 -11.5 ImunoCll rs A IMUC .55 .17 264 .21 1254 .26 .20 +.01 -33.5 ImunoGn Q IMGN 13.41 4.80 1260 9.47 5776 9.81 8.90 +.41 +47.7 Imunmd Q IMMU 27.33 8.68 1807 20.83 7652 22.24 20.06 -.69 +28.9 Immuron n Q IMRN 16.70 4.63 9.55 26 10.11 9.29 -.30 +80.5sImmutep Q IMMP 3.92 1.25 823 3.70 2249 3.93 3.13 +.69 +135.7 ImpacMtg A IMH 13.85 6.58 60 7.49 419 7.82 7.20 -.13 -26.3 ImpOil g A IMO .57 1.8 65 34.29 25.91 245 32.37 1325 33.18 31.68 +.72 +3.8 Imperva Q IMPV 57.65 37.17 154 46.45 1004 47.43 45.33 +.85 +17.0 Impinj n Q PI 41.97 9.95 207 24.82 1138 25.29 23.77 -.06 +10.2 ImprimisP Q IMMY 3.39 1.35 48 2.78 313 2.87 2.70 +63.5 IncOpR A IOR 26 14.25 8.51 0 11.78 6 11.79 11.43 +.23 +6.3 Incyte Q INCY 118.32 60.23 1313 69.08 7156 69.93 65.64 +2.49 -27.1 IndCDrillg N ICD 5.48 2.72 80 4.94 609 5.02 4.53 +.25 +24.1 IndepHld N IHC .25f .7 15 39.85 24.75 4 35.90 42 36.10 33.50 +2.60 +30.8 IndepRT N IRT .78a 7.4 21 10.63 8.26 846 10.53 2311 10.53 10.22 +.17 +4.4 IndBkMA Q INDB 1.52 1.8 22 95.00 66.85 156 82.60 822 88.00 82.10 -4.92 +18.3 IndBkMI Q IBCP .60 2.5 18 27.10 20.50 128 23.65 479 24.35 21.51 -.55 +5.8 IndepBkTX Q IBTX .56 .8 17 79.00 58.15 249 66.30 1201 67.65 65.10 -1.25 -1.9tIndiaFd N IFN 1.82e 2.1 28.74 22.30 210 22.13 567 22.66 22.09 -.62 -15.3sIndiaGCap A IGC 4.71 .35 103193 6.45 212657 7.48 2.05 +3.55 +545.0 IndoTel s N TLK .67 35.08 21.75 254 24.48 1504 24.63 23.76 +.19 -24.0 IndusAcq n Q INDU 11.74 9.68 29 10.20 1208 10.25 9.90 +.02 +4.6 IndSvAm lf Q IDSA 2.70 1.45 3 2.25 48 2.36 2.16 -.10 +37.2 IndLogis n Q ILPT .60e 74 24.70 17.21 198 23.01 1493 23.20 21.66 +1.33 -1.5 IndBach N IBA .87e 1.6 67.61 53.00 12 54.22 56 54.85 53.15 -.16 -5.4 Infinera Q INFN 12.39 6.10 1958 7.30 14430 7.50 6.86 +.27 +15.3 InnityPh Q INFI 3.75 1.12 857 2.71 3981 2.74 2.28 +.31 +33.5 InflaRx n Q IFRX 75 42.83 14.47 9 34.32 166 34.97 32.84 +1.26 +63.8 InfoSvcs Q III .20f 4.2 6 5.45 3.68 54 4.78 339 4.85 4.52 -.01 +14.6 Infosys s N INFY 18 10.65 7.08 9330 10.17 48102 10.25 9.93 +.24 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 159 21.15 544 21.26 20.22 +.34 +13.8 InfrEnAlt Q IEA 11.27 8.25 78 10.50 278 10.60 10.40 +5.9 InfuSystem A INFU 3.60 1.90 10 3.25 54 3.40 3.25 -.10 +41.3 IngerRd N IR 2.12f 2.1 24 104.55 79.63 1342 102.30 7248 104.00 101.95 -1.73 +14.7 Ingevity N NGVT 106.59 59.63 276 101.88 1096 104.53 101.09 -3.05 +44.6 InglesMk h Q IMKTA .66 1.9 15 37.65 22.63 46 34.25 376 35.00 33.70 +.20 -1.0 Ingredion N INGR 2.50f 2.4 14 146.28 95.01 459 104.96 2338 105.58 102.60 +1.44 -24.9 InnerWkgs Q INWK 23 12.03 5.90 573 7.92 1361 8.12 7.81 -.19 -21.0 Innodata Q INOD 1.60 .88 39 1.47 106 1.48 1.34 +.06 +8.1 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 68 44.40 328 46.00 43.74 -1.34 -5.0 Innospec Q IOSP .88f 1.1 30 83.20 57.70 119 76.75 340 77.45 75.60 +.45 +8.7 InnovBio rs Q INNT 50.50 3.43 532 6.83 4743 8.78 6.50 -.11 +12.0 InnovInd n N IIPR 1.40f 2.9 49.49 17.94 90 48.24 800 49.00 46.20 +1.12 +49.3sInnoInd pfA N IIPRpA 29.50 25.50 1 28.43 11 29.50 28.43 +.39 +1.7 InnovSolu Q ISSC 11 3.82 2.45 22 2.54 84 2.61 2.45 -.05 -13.6 Innoviva Q INVA 1.00 6.6 15 17.99 11.47 669 15.24 2945 15.50 14.76 +.29 +7.4 Innsuites A IHT .01 .6 3.70 1.24 2 1.70 26 1.75 1.55 +.13 -2.9 Inogen Q INGN 287.79 91.80 3454 244.12 4890 259.57 241.00 -10.58 +105.0 Inovalon n Q INOV .12p 17.70 8.90 701 10.05 2026 10.70 9.90 -.60 -33.0 InovioPhm Q INO 7.00 3.64 1142 5.56 4780 5.70 4.68 +.83 +34.6 Inphi N IPHI 23 44.25 23.65 702 37.98 2959 38.14 35.40 +1.33 +3.8 Inpixon rs Q INPX 18.30 .10 4350 .20 62748 .25 .14 +.05 -96.8 InseegoCp Q INSG 4.49 1.26 355 3.85 3584 4.17 3.60 -.24 +139.1 InsightEnt Q NSIT 19 56.86 32.11 212 54.09 892 55.12 53.50 -1.39 +41.3 InsightS n N INSI .80 4.3 20.84 18.03 19 18.62 126 18.68 18.43 +.05 -6.4 Insignia s Q ISIG .70e 2.40 1.03 11 1.73 57 1.83 1.71 -.01 +45.4 Insmed Q INSM 33.94 18.64 1870 20.22 5671 23.00 19.79 -1.09 -35.2 Insperity s N NSP .80 .7 39 121.15 41.23 687 117.95 2149 118.80 111.40 +2.95 +105.7 InsprMed n N INSP 57.87 22.50 63 42.08 811 45.19 41.00 -2.42 +68.5 InspEnt Q INSE 14.00 4.40 15 6.10 43 7.45 6.10 -.35 -37.8tInstlldBPd N IBP 21 79.40 39.65 294 39.00 1679 45.40 38.75 -6.10 -48.7 Insteel Q IIIN .12a .3 22 43.78 24.51 112 35.88 466 36.90 34.35 -.31 +26.7 Instructre n N INST 49.18 31.60 484 35.40 2946 38.15 34.95 -1.95 +6.9 Insulet Q PODD 108.91 54.55 387 105.95 2316 108.53 101.14 +3.76 +53.6 InsysTher s Q INSY 14.00 4.10 541 10.08 4082 10.44 9.10 +.93 +4.8 IntecPhm n Q NTEC 9.80 3.55 284 5.65 1475 5.70 4.20 +1.35 +9.7 IntegerHl N ITGR 84.20 42.50 314 82.95 1082 83.80 82.30 -.85 +83.1 IntegLfSc s Q IART 75 67.50 41.51 693 65.87 2497 66.41 62.07 +2.66 +37.6 IntgDv Q IDTI 48 47.45 25.31 4340 47.01 13826 47.16 46.84 -.07 +58.1 IntegMed n Q IMTE 44.00 1.85 1 9.00 10 10.70 8.38 -1.20 +59.9 Intel Q INTC 1.20 2.5 18 57.60 36.85 46192 47.29 131711 47.75 45.46 +.63 +2.4 Intellia n Q NTLA 35.99 16.33 428 28.62 3030 29.30 26.36 +1.84 +48.9 Intellichk A IDN 3.18 1.50 12 2.51 97 2.56 2.08 -.24 -2.0 IntellgSys A INS 14.98 3.62 15 10.57 56 11.86 10.41 -1.44 +131.8sIntelsat N I 29.70 2.44 2795 30.00 26578 30.03 22.23 +7.47 +785.0 IntParfum Q IPAR .84 1.3 42 67.50 39.11 57 64.45 355 65.65 63.35 +.01 +48.3 InterXion N INXN 68.95 49.15 377 67.30 1919 68.60 66.52 -1.45 +14.2 InteractB Q IBKR .40 .7 36 80.32 43.50 522 55.31 2556 57.75 55.03 -2.12 -6.6sInterceptP Q ICPT 127.89 51.05 606 126.36 2933 129.13 113.50 +12.19 +116.3 IntcntlExc s N ICE .88e 1.2 17 78.48 64.91 3891 74.89 13486 78.05 74.66 -2.93 +6.1 IntCtlHtls N IHG 69.23 51.13 99 62.79 432 63.77 62.06 +.21 -1.1 InterDig Q IDCC 1.40 1.8 13 85.85 69.33 151 80.00 1504 80.75 79.10 +.20 +5.1 Interface Q TILE .26 1.1 24 26.25 21.05 241 23.35 1420 23.50 22.75 -.15 -7.2 Intergroup Q INTG 39.35 21.30 35.00 11 36.10 32.65 +1.05 +46.8 IntlnkEl n Q LINK 57 8.00 2.50 4.02 2 4.30 4.02 -.28 -23.0tIntermolec Q IMI 1.98 .97 81 1.17 600 1.21 .97 -.03 -14.6 Internap rs Q INAP 22.36 8.88 133 12.63 731 13.50 12.36 -.51 -19.6 IntlBcsh Q IBOC .66 1.5 17 47.95 36.65 234 45.00 842 46.95 44.55 -2.00 +13.4 IBM N IBM 6.28f 4.2 11 171.13 137.45 3302 151.21 23033 153.35 148.36 -.14 -1.4 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 3888 139.12 9512 141.04 135.45 -1.34 -8.8 IntlGmeT n N IGT .80 4.1 31.00 18.25 1906 19.75 12478 20.34 19.29 +.25 -25.5sIntMonEx n Q IMXI 11.99 9.06 92 12.02 483 12.02 10.95 +.85 +21.2tIntPap N IP 1.90 3.9 16 66.94 50.00 4461 49.15 19729 53.95 49.05 -4.97 -15.2 IntlSeaw n N INSW 24.78 15.23 84 20.02 518 21.80 19.25 -.13 +8.5 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.96 102 43.80 682 44.90 43.50 -1.25 +9.9 IntTower g A THM .78 .29 216 .48 452 .48 .39 +.06 +11.2 IntrntGold Q IGLD 10.91 2.17 2.45 17 2.77 2.44 -.25 -71.0 IntrntInitJ Q IIJI .12e 1.2 12.50 8.82 4 10.09 16 10.45 9.98 +.05 +10.8 IntrpDia rs Q IDXG 1 1.80 .77 222 1.54 1829 1.67 1.52 +.01 +51.0 Interpublic N IPG .84 3.7 15 26.01 18.30 7658 22.87 20963 23.38 22.18 -.31 +13.4 IntersENT Q XENT 42.95 25.15 316 28.75 1342 29.95 27.70 -.85 -11.3 Intersectns Q INTX 3.45 1.29 1 1.81 41 1.90 1.77 +.06 -19.9 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 2 25.00 45 25.00 24.62 +.15 -1.9 inTestCorp A INTT 13 10.25 5.75 34 7.75 249 7.90 7.50 +.40 -10.4 Intevac Q IVAC 9.15 4.50 40 5.20 201 5.35 5.00 +.15 -24.1 IntraCellu Q ITCI 25.82 13.93 511 21.70 1775 23.62 20.62 +.62 +49.9 IntPotash N IPI 5.31 3.12 394 3.59 2220 3.71 3.52 -.08 -24.6 Intrexon Q XON 20.49 10.26 2700 17.22 32711 19.94 15.77 +2.72 +49.5 IntriCon Q IIN 76.80 10.40 336 56.20 1534 66.95 55.11 -10.50 +183.8 Intuit Q INTU 1.88f .8 50 229.86 140.21 1593 227.40 7635 227.93 217.69 +6.96 +44.1sIntSurg s Q ISRG 84 575.41 337.80 656 574.00 2701 575.41 553.08 +17.23 +57.3 Inuvo A INUV 1.24 .50 19 .62 165 .67 .59 -.01 -23.5 Invacare N IVC .05 .3 20.00 13.95 450 14.55 2072 14.85 14.30 -.20 -13.6 Invesco24 n N IHTA 10.33 8.28 15 9.29 133 9.60 9.25 -.11 -9.9 InvHiIn23 n N IHIT 10.32 9.53 100 9.91 243 9.98 9.87 +.01 +1.2tInvAdvMu2 A VKI .78 7.4 11.70 10.29 68 10.54 521 10.55 10.29 +.15 -7.4 InBLDR As Q ADRA .72e 2.2 37.70 31.65 32.78 3 32.78 32.25 -.07 -5.1 InBLDR Dv Q ADRD .72e 3.2 25.31 21.58 7 22.34 16 22.72 22.34 -.38 -5.1 InBLDR Em Q ADRE .60e 1.5 48.92 38.82 5 40.50 43 40.85 39.88 -.35 -6.1 InBLDR Eu Q ADRU .78e 3.5 24.65 21.01 22.14 1 22.20 21.97 +.06 -3.3 Inv Bond N VBF .83a 4.7 20.18 17.47 15 17.62 144 17.84 17.52 +.10 -11.4 InvCAVal N VCV .79 6.8 13.20 11.53 112 11.70 534 11.73 11.54 +.06 -7.0 InvDynCrd N VTA .90 7.8 12.01 11.33 241 11.47 957 11.55 11.47 -.03 -2.0 In SCMatII Q PSCM .41e .8 57.10 47.85 3 54.55 10 56.35 54.55 -2.24 +4.2 InSC UtilII Q PSCU 1.21e 2.1 58.14 47.05 23 57.92 39 57.94 56.67 +.52 +9.6 InOpYCmd Q PDBC 19.43 16.57 1425 18.77 12564 18.83 18.44 +.49 +7.6 InvMltStr Q LALT 23.50 19.26 1 21.67 3 21.73 21.40 +.15 +2.0 InvGDrChi Q PGJ .20e .5 50.87 36.02 12 38.57 77 39.16 37.95 -.57 -14.0 InvDivAch Q PFM .50e 1.8 28.05 24.48 41 27.53 96 27.90 27.50 -.49 +4.1 InvHiYlDv Q PEY .68 3.8 18.61 16.53 101 17.94 499 18.29 17.82 -.34 +.7 InvIntlDiv Q PID .65e 4.1 17.38 15.28 252 15.74 815 15.89 15.71 -.27 -4.8 PwShLeis N PEJ .15e .3 46.94 40.40 46.80 +5.9 PS OilSv N PXJ .28e 2.8 10.85 8.23 9.87 +3.5 InvNsdMo Q DWAQ .06e .1 118.73 94.89 3 117.07 5 117.24 114.98 +1.33 +14.1 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 +4.9 InvUtils Q PUI .63e 2.2 29.97 23.64 1 28.61 35 28.69 28.08 -.49 +2.8 InvWtrRs Q PHO .18e .6 32.54 28.18 75 31.81 195 32.32 31.66 -.55 +5.1 PSWHPrgE N PUW .17e .7 28.11 24.28 25.87 -4.3 InvBuybk Q PKW .52e .9 63.49 54.56 33 60.97 182 61.96 60.87 -1.21 +3.3 InvNasIntn Q PNQI 147.75 107.53 10 134.67 88 135.97 131.37 +1.06 +16.4 PS US1K N PRF 1.91e 1.7 120.82 105.95 113.69 +.1 InvSmMid Q PRFZ 1.30e .9 146.46 121.23 28 142.26 154 143.06 141.41 -1.27 +9.5 InvBasMat Q PYZ .61e .9 75.26 63.76 4 68.85 14 70.14 68.77 -1.93 -2.6sInv CnsCyc Q PEZ .30e .5 60.34 46.14 6 60.00 18 60.42 58.89 +.72 +19.3 InvTechM Q PTF .26e .4 68.67 48.30 10 66.05 51 66.29 63.97 +1.52 +25.3 InvDWA M Q PDP .11e .2 60.23 47.88 61 59.59 263 59.80 58.70 +.44 +15.4 InvInds Q PRN .19e .3 66.55 56.77 7 64.32 15 64.68 64.02 -.71 +5.5sInvHlthcr Q PTH 98.83 64.71 38 98.76 130 98.99 95.42 +2.89 +37.0 Inv Fincl Q PFI .14e .4 37.29 32.13 3 34.14 13 34.92 34.05 -1.25 -2.8 InvEngy Q PXI .69e 1.6 46.64 33.75 28 44.16 86 44.77 43.07 +1.22 +11.9 InvCnsStp Q PSL .67e .9 73.71 60.18 6 71.75 37 72.70 71.33 -.95 +10.2 In1-30TrII Q PLW .72 2.3 33.07 30.78 4 31.07 42 31.09 30.87 +.08 -5.2 InSC InfoII Q PSCT .08e .1 89.80 71.36 8 84.00 110 85.74 83.90 -1.80 +9.9 InSC Ind II Q PSCI .40e .5 76.19 58.53 5 73.40 54 73.63 72.60 -.40 +13.8 InSC HCrII Q PSCH 145.25 88.83 93 140.37 495 140.98 138.42 +.03 +42.5 InSC FinII Q PSCF .97e 1.6 60.55 50.44 16 57.23 113 58.66 56.78 -1.65 +5.0 InSC EgyII Q PSCE .14e .9 18.77 13.10 32 16.17 86 16.52 15.96 -.01 +5.0 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 4 83.58 38 85.15 82.78 -1.31 +11.8 InSC CnDsII Q PSCD .35e .5 72.14 53.58 3 68.64 27 69.84 68.56 -1.19 +12.3 PS SC High N XSHD 26.03 23.12 25.14 -.1 InLadR0-5 II Q LDRI .58 2.4 25.07 24.34 24.50 2 24.57 24.45 -.06 -1.5 PSR1KEqW N EQAL .39e 1.2 32.78 28.88 31.63 +1.4 InKBWRg II Q KBWR .79e 1.4 61.23 51.90 3 55.81 81 57.47 55.70 -2.64 -.3 InP&CInsII Q KBWP .69e 1.0 65.50 56.86 1 63.76 18 64.74 63.10 -1.04 +7.3 InKbwReit Q KBWY 1.55 4.6 38.43 29.75 49 33.86 367 34.01 33.16 -.09 -4.4 InKbwHiD II Q KBWD 1.48 6.5 24.49 21.09 55 22.79 343 23.32 22.79 -.65 -3.5 In KBWBkII Q KBWB .58e 1.1 60.38 49.51 164 54.06 899 56.77 53.97 -2.88 -1.7 InIntByb II Q IPKW .29e .8 40.14 33.54 68 34.37 205 34.68 34.19 -.15 -8.5 InGlbWtII Q PIO .34e 1.3 27.16 24.13 4 25.67 34 26.07 25.66 -.53 -1.4 InGlGoldII Q PSAU .10e .7 21.02 14.29 3 15.38 55 15.72 15.13 -.18 -21.8 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 0 27.84 1 27.84 27.64 +.01 +1.7 In IntlLB II Q IDLB 32.01 28.33 29.87 8 29.87 29.42 +.30 -.9 InDWATcR II Q DWTR 32.23 26.24 12 31.62 66 31.77 31.09 +.31 +11.9 InTactII Q DWIN 1.18 4.7 27.77 24.71 5 25.05 289 25.14 24.93 +.02 -6.8 In SmCMoII Q DWAS .07e .1 59.52 45.05 61 57.52 159 58.21 57.08 -.05 +18.1 InDWA MoII Q DWLV 34.27 32.05 6 33.49 34 33.73 33.42 -.29 InEmMomII Q PIE .12e .7 22.22 17.33 148 17.78 442 18.08 17.74 -.64 -13.5 InDevMoII Q PIZ .26e .9 29.70 26.47 10 27.45 75 27.99 27.41 -.35 -.7 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 13 13.70 61 13.73 13.63 +.05 -6.9 Invsco iim N IIM .84 6.1 15.10 13.64 142 13.84 837 13.88 13.75 -.02 -7.1tInvesco N IVZ 1.16 5.1 9 38.43 22.82 4110 22.88 24230 24.48 22.69 -1.43 -37.4 InvMtgCap N IVR 1.68 10.6 6 18.86 15.15 807 15.82 4270 15.96 15.60 -.08 -11.3 InvMtg pfA N IVRpA 1.94 7.7 25.52 24.24 13 25.06 65 25.45 24.97 +.12 +.2 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 8 25.60 27 25.79 25.49 +.05 -.6 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 21 24.34 95 24.68 24.21 -.16 -2.6 Invsco oia N OIA .39 5.1 8.25 7.34 66 7.68 362 7.75 7.53 +.10 -4.0tInvMuOpTr N VMO .88 7.7 13.21 11.36 235 11.44 1058 11.55 11.36 -.07 -7.7tInvMuniTr N VKQ .82 7.1 12.90 11.34 231 11.54 887 11.59 11.34 +.13 -7.7 InvPAVal N VPV .79 6.6 12.41 11.54 59 11.89 192 11.91 11.75 +.08 -2.1tInvsco iqi N IQI .76 6.6 12.87 11.55 150 11.58 906 11.67 11.54 -.10 -7.4 InvSrInco N VVR .31 7.3 4.50 4.26 1078 4.30 2781 4.34 4.29 -.03 -2.1tInvTrIG N VGM .88 7.4 13.58 11.62 217 11.88 964 11.89 11.62 +.18 -9.9tInvTrNY N VTN .85 6.8 13.90 12.25 49 12.47 312 12.54 12.25 +.01 -9.1 Investar Q ISTR .18f .7 26 29.90 20.35 5 26.85 42 27.73 26.05 -.15 +11.5 InvTech N ITG .28 1.3 23.96 17.63 291 21.66 993 22.13 21.08 -.47 +12.5tInvestBncp Q ISBC .36 2.9 18 14.69 12.22 1542 12.27 8625 12.63 12.21 -.36 -11.6 InvRlEst N IRET .28 4.7 6 5.99 4.05 665 5.98 2989 5.98 5.53 +.37 +19.8 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 17 24.78 22 24.78 24.71 +.08 -4.7 InvTitl Q ITIC 1.60a 1.0 13 221.88 162.03 1 167.90 10 173.00 166.95 -3.60 -15.4 Invitae n N NVTA 18.38 4.35 1214 16.73 5033 17.30 16.12 +.01 +84.3 InvitHm n N INVH .44 1.9 24.30 20.25 3991 22.91 14119 23.91 22.57 -1.03 -2.8 Invuity n Q IVTY 9.55 2.35 117 7.40 1441 7.43 7.35 +19.4 IonisPhm Q IONS 65.51 39.07 943 51.58 6673 52.61 49.00 +2.44 +2.5 IovanceTh Q IOVA 19.90 6.60 1640 11.25 7439 13.70 11.20 -2.30 +40.6 iPBetaCmd N BCM 32.00 25.55 6 29.67 12 29.67 29.40 +.51 +1.4siPBetaCrOil N OLEM 22.36 14.83 22.30 2 22.36 22.30 +.29 +25.9siRadimed Q IRMD 35.99 9.40 277 37.15 954 37.50 33.29 +3.70 +145.2 Iridex Q IRIX 9.99 4.28 90 6.35 215 6.67 6.35 -.17 -16.7sIridiumCm Q IRDM 26 21.98 9.80 1411 22.50 6383 22.50 19.70 +2.45 +90.7sIridium pfB Q IRDMB 16.88 2.1 717.35 355.05 0 817.58 39 817.58 717.35 +143.61 +103.4 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1713 34.52 7069 35.90 33.88 -1.39 -8.5 IronwdPh Q IRWD 21.20 12.89 880 18.46 3534 18.60 17.10 +1.29 +23.1 iShItaly rs N EWI 34.45 26.58 4834 27.66 14636 29.41 27.50 -1.41 -9.1 iShJapan rs N EWJ 64.71 55.43 6220 60.23 39499 60.72 59.72 +.19 +.5 iSMlasia rs N EWM 36.56 30.46 713 32.35 4020 32.74 32.28 -.31 -1.9 iShSing rs N EWS 28.35 22.80 332 24.27 2196 24.39 23.97 +.25 -6.4 iSTaiwn rs N EWT 39.36 35.01 3851 37.70 23642 37.91 37.21 +.23 +4.1 iSh UK rs N EWU 38.05 32.65 1776 34.12 6688 34.66 34.09 -.03 -4.7 iSh0-5IGCp N SLQD .79 1.6 50.64 49.46 71 49.66 738 49.67 49.56 +.05 -1.2 iShCmdOpT N CMDT 41.95 34.64 5 36.01 6 36.01 35.75 +.33 -3.1 iShCvBd N ICVT .67e 60.27 53.04 46 59.86 402 59.99 59.22 +.47 +8.6 iShCorEM N IEMG .95e 1.8 62.70 49.20 14524 51.78 75477 52.48 51.41 -.35 -9.0 iSh 10 Cp n N LLQD 51.31 46.31 1 47.16 3 47.16 46.69 -8.0 iSh 5-10Cp n N MLQD 49.96 47.08 0 47.59 0 47.59 47.57 +.14 -3.7 iShRUT P n Q AMCA .26e 29.02 25.22 2 28.36 45 28.86 28.35 -.61 +3.7 iSh USD n Q SUSC 25.49 24.01 6 24.27 14 24.28 24.10 +.07 -4.7 iShColomC N ICOL .43e 3.1 16.51 13.19 48 13.83 52 13.95 13.71 +.13 -4.2 iShEnhBd n N IGEB 50.74 47.60 20 48.00 47 48.14 47.79 +.03 -4.6tiSh 1-5Yr n Q SUSB 25.26 24.45 30 24.57 68 24.58 24.45 +.03 -1.6 iShDefBd n N HYDB 51.43 48.94 237 49.73 256 49.73 49.56 +.12 -1.9 iShFSIntSC N ISCF .12p 34.73 30.35 2 31.40 86 31.98 31.35 -.40 -3.2 iShRs2500 n N SMMD 48.83 40.70 1 47.59 3 48.10 47.46 -.68 +9.0 iShFacSIntl N INTF .17p 31.21 26.73 153 28.08 2903 28.61 28.04 -.35 -2.7 iShArgGl n N AGT 32.94 20.93 3 22.51 34 23.44 22.45 -.88 -25.4 iShFS USA N LRGF .19e 34.22 29.70 503 33.62 3330 34.04 33.47 -.46 +5.8 iShFSUsaSC N SMLF .23e 45.04 36.95 17 43.46 100 44.00 43.36 -.48 +10.0 iShFacSGbl N ACWF .11p 34.07 28.69 6 30.71 135 31.01 30.71 -.26 +.1 iSh iBd23 n N IBML 25.66 24.64 32 24.85 117 24.85 24.74 +.06 -1.5 iSh IntDv n N IDEV 62.47 54.59 86 56.75 138 57.62 56.72 -.63 -3.0 iShMgRE rs N REM 47.64 39.80 232 43.56 1211 44.82 43.11 -1.18 -3.6 iShExpoTc Q XT .14p 39.15 33.77 102 38.72 495 39.11 38.70 -.13 +9.3 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 450 47.08 1694 47.09 46.89 +.16 -.1 iShDvlValu N IVLU 28.44 24.11 12 25.44 205 25.91 25.43 -.40 -3.7 iSh 3-10yr n N IMTB 49.92 47.14 2 47.81 33 47.90 47.58 +.10 -3.8 iShSaudi N KSA 31.99 24.69 29 29.84 741 30.00 28.87 +.83 +14.0 iSh USA Op Q ESGU .92e 1.4 64.77 54.50 5 63.97 57 64.36 63.71 -.56 +9.7 iSh MinVl n N SMMV 33.40 27.25 7 32.68 95 32.83 32.46 -.12 +11.9 iShHYlexOG Q HYXE 51.95 49.68 50.68 5 50.71 50.60 -.10 -.7 iShIntDevM N IMTM .30p 33.00 28.66 26 30.46 133 30.92 30.46 -.19 -.2 iShIntDevQ N IQLT .55p 31.40 28.14 5 29.55 36 29.93 29.51 -.32 -.3 iShLwCarb N CRBN .94p 125.97 111.46 18 119.99 34 120.85 119.81 -.81 +2.6 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 8 26.55 51 26.63 26.50 +.02 -2.2 iShDvlSize N ISZE 29.72 26.46 27.56 2 27.57 27.55 -.06 -2.7 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 111 25.33 238 25.66 25.28 -.23 -4.4 iShMsciChA A CNYA 35.68 24.43 10 26.52 99 26.65 26.10 +.04 -17.2 iSh ESG Opt Q ESGD 72.49 63.39 36 66.22 305 67.33 66.19 -.62 -2.4 iSh IntDvGr N IGRO 62.04 53.84 6 56.35 23 57.74 56.00 -.35 -5.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 55.76 2 58.30 11 58.95 58.20 -.65 -1.5 iShiB20Mun N IBMI .24 1.0 25.44 25.18 48 25.25 397 25.30 25.23 -.02 -.4siShIntHdHi N HYGH 4.56 4.9 94.10 88.33 22 92.32 167 94.10 92.07 +.10 +1.6 iShCHAust N HAUD 1.81p 25.31 22.42 0 24.89 3 24.89 24.69 +.23 +1.6 iShCTotBd s Q IUSB 51.24 48.94 109 49.14 440 49.22 48.98 +.08 -3.4 iShCDivGr N DGRO .65e 1.8 37.93 32.19 661 37.06 3032 37.79 36.95 -.80 +6.6 iShCHEmu N HEZU .64e 1.7 31.62 28.32 1128 29.66 2198 30.16 29.62 -.34 -.5 iShGblReit N REET .94e 3.7 26.68 23.40 268 25.22 709 25.95 24.95 -.73 -3.3 iSh AdapJp N DEWJ .18p 31.33 27.46 1 30.14 1 30.14 30.14 +.26 +1.4 iSh AdapC N DEFA .48p 30.45 27.82 28.95 1 28.95 28.95 +.22 -1.5 iSh AdapEu N DEZU .56p 30.64 27.34 0 27.97 1 28.42 27.97 +.63 -2.8 iShCoreInt N IAGG 53.61 51.56 52 52.27 255 52.27 52.07 -.01 +.4 iShCorePac N IPAC 1.06e 1.8 63.99 55.81 30 58.86 314 59.44 58.58 -.06 -1.3 iShCHGer Q HEWG .68e 1.7 30.35 26.49 308 27.23 766 27.72 27.22 -.43 -5.1 iShIntHdCp N LQDH 2.76 2.8 99.18 95.06 8 97.16 773 97.20 96.77 +.11 -.2 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 1322 26.57 1324 26.88 26.55 -.15 +.6 iShJpMinV N JPMV .70e 1.0 72.41 64.00 1 68.75 5 69.34 68.38 +.15 +1.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 25.18 4 25.38 25.18 -.13 -.6 iShCHNk400 N HJPX .19p 32.09 27.96 30.97 0 30.97 30.61 +.53 +1.9 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 296 47.96 1272 49.05 47.90 -.82 -4.4 iShxJMinV N AXJV .84p 38.95 34.30 0 36.16 45 36.16 35.67 +.36 -.5 iSh2022Mu N IBMK .09e 26.23 25.24 41 25.41 134 25.42 25.33 -1.0 iSh UAE Q UAE .63e 4.1 18.08 14.87 5 15.27 55 15.40 15.20 -.03 -9.1 iShEm exCh N EMXC 58.49 47.54 1 49.69 6 49.96 49.15 +.08 -7.9 iSh Qatar Q QAT .66e 3.7 18.38 13.01 10 18.03 111 18.03 17.52 +.24 +11.3 iShYdOpBd N BYLD .75 3.1 26.66 24.00 0 24.17 65 24.17 24.05 +.05 -3.3 iSh2021Mu N IBMJ .07e 26.00 25.19 68 25.30 164 25.32 25.25 +.02 -.5 iShRussia rs N ERUS 39.23 30.66 341 35.19 1296 35.35 34.13 +1.31 +5.0 iSCHeafe N HEFA .70e 1.5 30.88 27.69 499 29.94 2767 30.20 29.77 +.02 +.9 iShCHMex N HEWW 1.41p 21.11 18.16 19.46 -2.7 iShH10yCBd N CLYH .31e 27.42 25.45 70 26.36 366 26.39 26.18 +.12 -.2 iShCHSpain N HEWP .31p 23.70 20.85 1 21.18 1 21.55 21.18 -.60 -4.5 iShHEmBd N EMBH .30e 27.04 24.94 5 25.90 247 25.98 25.74 +.16 -2.4 iShCHItaly N HEWI .55p 19.17 15.86 1 16.31 26 16.99 16.31 -.54 -3.1 iShShMMu N MEAR .27e 50.37 49.61 7 49.96 75 49.96 49.80 +.06 +.3 iSCHEafSC N HSCZ .19p 32.36 29.26 19 31.25 45 31.50 31.24 -.11 +.9 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.34 26.93 124 26.93 26.61 +.14 +.2 iShGbMM rs N PICK 37.91 29.06 42 32.59 545 33.03 32.43 -.16 -5.9 iShCmdSel Q COMT 1.89e 4.9 40.62 33.83 54 38.93 172 39.24 38.67 +.34 +7.1 iShGblGld rs Q RING 20.35 13.33 133 14.28 1150 14.85 14.02 -.22 -24.0 iShTrFRBd N TFLO .07e .1 50.85 50.12 24 50.32 746 50.33 50.28 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 5 24.11 11 24.30 23.94 +.06 -.9 iSh ESG s N ESGE 37.04 17.14 222 33.36 496 33.77 33.12 -.18 iShCHSwitz N HEWL 1.43e 2.2 27.79 25.03 0 27.14 1 27.16 27.14 +.19 +.4 iShLqdty bt A ICSH .25e .5 50.54 49.99 62 50.18 414 50.20 50.15 +.03 +.2 iShCHJpn N HEWJ .74e .5 35.29 30.23 762 34.25 4030 34.41 33.67 +.43 +2.7 iShCHSoK N HEWY .48p 32.01 27.49 1247 29.21 1248 29.30 28.87 +.93 -3.5 iShFacEmg N EMGF .13p 53.84 41.06 36 43.23 189 43.64 42.89 -.52 -12.6 iSh iBd26 n N IBDR 24.74 22.99 20 23.28 132 23.35 23.17 +.07 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 46 25.11 151 25.13 25.09 -.00 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.57 24.94 189 25.04 714 25.05 25.00 +.02 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 223 24.80 1413 24.83 24.77 -.01 -.3 iSiBd12-23 s N IBDO .56e 25.44 24.13 115 24.30 730 24.34 24.20 +.03 -3.1 iSiBd12-22 s N IBDN .55e 25.29 24.19 118 24.33 713 24.37 24.25 +.02 -2.6 iSiBd12-25 s N IBDQ .64e 25.25 23.60 145 23.91 486 24.01 23.77 +.04 -4.5 iSiBd12-24 s N IBDP .63e 25.32 23.86 35 24.10 342 24.13 23.97 +.04 -3.8 iSiBd12-21 s N IBDM .47e 25.08 24.27 149 24.36 816 24.39 24.31 +.02 -1.8 IsoRay A ISR 1.22 .36 506 .52 3979 .61 .50 -.04 +30.1sIsraelChm N ICL .27e 4.5 6.30 3.85 72 6.03 958 6.30 5.81 -.19 +49.3 Isramco Q ISRL 135.05 92.00 1 122.05 4 124.00 120.55 +2.05 +16.6 IssuerDir A ISDR .20 1.3 53 21.85 12.95 0 15.30 15 16.00 14.35 -1.65 -16.6 ItauCorpb N ITCB 2.48e 15.9 75 16.34 10.28 6 15.59 84 15.79 14.39 +.39 +16.0 ItauUnibH N ITUB .58e 5.3 16.98 9.85 16363 10.98 81961 11.23 10.21 +.11 -15.5 Iteris Q ITI 8.17 4.09 71 5.38 263 5.42 5.20 +.06 -22.8tIterumTh n Q ITRM 13.00 6.20 14 6.63 210 7.94 6.20 -.87 -48.4 Itron Q ITRI 79.95 55.26 194 64.20 1114 66.20 62.30 -1.85 -5.9 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 12 34.40 149 34.95 33.45 +1.19 +.6 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 77 14.26 336 14.26 14.10 +.04 -5.7 IzeaWrldwd Q IZEA 7.85 .80 214 1.59 1677 1.72 1.56 -.10 -64.8J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 125.98 152 150.89 417 152.53 145.32 +3.11 -.6 JAlexHld n N JAX 25 13.40 8.70 83 11.90 381 13.35 11.80 -1.30 +22.7 JJill n N JILL 5 11.19 4.17 284 6.18 1306 6.43 5.85 +.26 -20.8 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 410 82.85 1475 83.83 80.53 +1.46 +10.4 JBG Smth n N JBGS .90 2.4 38.91 30.79 530 36.83 2815 37.48 35.82 -.72 +6.0tJD.com Q JD 13 50.68 24.38 13775 26.09 115574 26.23 24.38 -.40 -37.0 JMP Gp27 n N JMPD 25.62 24.11 5 25.37 15 25.50 25.28 -.00 +.3 JMP Grp N JMP .36 6.8 76 5.78 4.92 42 5.31 89 5.33 5.20 +.12 -5.2 JMP Gp 23 N JMPB 2.00 7.9 25.97 25.10 10 25.38 47 25.85 25.31 -.36 +.3 JMU Ltd rs Q JMU 8.20 1.03 75 1.12 1117 1.63 1.03 -.15 -78.0 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 43 25.79 248 25.86 25.67 -.03 -4.7 JPMDvsRt N JPGE .96e 1.6 68.02 59.03 3 61.37 34 62.06 61.26 -.80 -1.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.95 91 58.38 611 59.04 58.28 -.35 -2.8 JPMDvREm N JPEM 1.31p 64.42 51.99 10 54.05 81 54.44 53.54 -.78 -7.4 JPM DREq N JPUS .26p 75.76 66.61 11 74.54 255 75.53 74.27 -1.10 +5.7 JPMDsfEu N JPEU 64.34 56.99 3 58.45 7 59.47 58.43 -.95 -3.1 JPM DivEu N JPEH 29.77 26.58 29.14 0 29.14 29.14 -.14 +3.1 JPM Val n N JVAL 27.44 24.90 1 26.90 1 27.24 26.90 -.54 +3.1 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 29, 2018

PAGE 64

JPM Qual n N JQUA 28.56 24.85 1 28.34 1 28.37 28.34 -.22 +8.7 JPM Mom n N JMOM 28.75 24.95 0 28.63 3 28.66 28.58 -.05 +11.7 JPM MinV n N JMIN 27.70 24.93 1 27.28 2 27.52 27.17 -.42 +5.8 JPM US Dv N JDIV 26.85 24.18 1 26.20 3 26.84 26.05 -.65 -1.1 JPM DivAlt N JPHF 28.92 24.60 21 24.90 200 24.96 24.70 +.16 -4.9 JPM FutSt n N JPMF 25.34 23.65 2 24.35 2 24.35 24.12 +.24 -3.2 JPM UlSh n N JPST 51.03 48.88 862 50.15 3266 50.27 50.15 -.10 +.2 JPM SCap n N JPSE 33.38 27.51 12 32.55 112 33.01 32.38 -.38 +9.7 JPM GlB n N JPGB 52.67 47.21 12 50.09 22 50.26 50.00 -.11 -2.1 JPM Evnt n N JPED 26.56 24.55 26.50 10 26.50 26.50 -.05 +5.1 JPM Disc n N JPHY 52.80 49.30 10 49.74 63 50.05 49.68 -.12 -3.0 JPM USMid N JPME 68.41 60.17 34 67.16 59 67.82 66.95 -.98 +5.4 JPMorgCh N JPM 2.24f 2.0 15 119.33 93.34 15792 112.84 71109 118.46 112.52 -5.01 +5.5 JPMCh pfA N JPMpA 1.36 5.5 25.77 24.52 32 24.94 214 25.03 24.87 -.05 -1.7tJPMCh pfB N JPMpB 1.68 6.5 27.34 25.59 51 25.58 306 25.76 25.58 -.09 -5.4 JPMAlerian N AMJ 2.29 8.3 30.74 23.17 956 27.46 8042 28.50 27.01 -.38 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 45 25.78 537 25.87 25.70 -3.3 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 62 25.76 512 25.88 25.70 -.05 -4.5 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 66 25.82 487 25.91 25.74 -.03 -4.1 Jabil N JBL .32 1.2 58 31.77 23.70 2429 27.08 22660 30.21 26.88 -2.78 +3.2 JackHenry Q JKHY 1.48 .9 36 163.68 101.12 419 160.08 2759 162.13 157.30 +.87 +36.9 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 666 83.83 3332 88.00 83.39 -.30 -14.6 JacobsEng N JEC .60 .8 27 77.91 55.21 1465 76.50 4882 77.75 76.21 -.96 +16.0 JaggedPk n N JAG 16.55 10.55 753 13.83 4750 14.36 13.45 -.08 -12.4 JkksPac Q JAKK 3.55 1.95 57 2.55 295 2.85 2.45 -.35 +8.5 JHardie s N JHX .38e 2.5 71 18.79 13.62 19 15.26 84 15.55 15.10 +.07 -13.3 JRiverGrp Q JRVR 1.20a 2.8 29 44.34 32.17 92 42.62 444 42.89 41.81 -.27 +6.5 JanusSmC Q JSML 51.25 33.68 6 45.39 51 46.10 44.88 +.13 +23.6 JanSmMid Q JSMD 47.85 34.91 2 46.09 28 47.14 46.01 -.40 +18.7 JanLTCar n Q OLD 27.56 21.60 2 26.53 6 26.86 26.31 -.22 +10.8 JanObes n Q SLIM 40.01 27.34 2 38.32 14 38.60 37.78 +.46 +23.6 JanOrgan n Q ORG 36.00 29.36 4 31.69 15 32.12 31.60 -.18 -8.3 Jan ShDur n N VNLA 50.42 49.94 63 50.15 427 50.19 50.10 +.04 tJanusHn n N JHG 1.44f 5.3 41.64 26.95 836 26.96 4002 28.10 26.86 -.97 -29.5 JpnSmCap N JOF .13e 1.2 13.06 10.48 42 11.07 724 11.07 10.84 +.23 -6.3 Jason Inds Q JASN 3.88 1.25 126 3.37 832 3.53 3.16 +.23 +42.2 JazzPhrm Q JAZZ 24 184.00 128.58 391 168.13 1857 168.16 162.18 +4.35 +24.9 JeffrFn N JEF .40 1.8 38 28.30 21.61 2534 21.96 11885 23.48 21.62 -1.56 -17.1 JeldWen n N JELD 42.27 23.44 944 24.66 3780 25.68 24.37 -.93 -37.4 JensynAc n Q JSYN 11.44 10.10 1 11.40 2 11.40 10.70 +10.7 JerashHl n Q JRSH 11.00 4.77 12 6.45 70 6.55 5.15 +1.24 -24.9 JernignC n N JCAP 1.40 7.3 12 21.74 15.90 302 19.29 922 19.74 18.76 +.20 +1.5 JetBlue Q JBLU 13 23.08 17.10 5244 19.36 20973 19.93 19.17 -.53 -13.3 JetPay h Q JTPY 4.90 1.60 147 1.90 214 2.05 1.65 +.15 -25.2sJewettCm s Q JCTCF 25 9.15 6.50 1 9.00 43 9.15 8.12 +.55 +20.0 Jianpu n N JT 9.49 4.01 188 4.89 880 5.08 4.50 -.06 -24.5tJinkoSolar N JKS 21 29.38 11.38 833 10.77 2678 12.50 10.37 -1.59 -55.2 JBeanTch N JBT .40 .3 46 123.90 84.81 200 119.30 715 122.15 116.25 +1.85 +7.7 JHMultLgC N JHML .10p 37.99 32.37 13 37.52 159 37.92 37.45 -.35 +7.8 JH MultMdC N JHMM .08p 37.17 31.72 44 36.50 287 36.85 36.26 -.38 +7.0 JH MultCns N JHMC .07p 33.58 28.01 2 33.18 13 33.43 33.09 -.22 +8.5 JH MultFin N JHMF .08p 39.70 33.57 9 37.23 20 38.37 37.22 -1.35 +1.3sJH MultHltC N JHMH .05p 36.08 29.91 2 36.12 23 36.12 35.64 +.39 +16.0 JH MultTch N JHMT .09p 48.43 37.40 4 47.76 44 47.80 47.39 +.24 +16.3 JH MultEn N JHME 33.93 26.47 14 32.68 22 33.32 32.52 +.50 +10.2 JH MultMat N JHMA 38.20 32.62 0 33.93 6 34.92 33.93 -1.23 -5.6 JH SmCap n N JHSC 29.62 24.27 1 27.91 13 28.47 27.91 -.40 +6.9 JH MultDev N JHMD 32.58 28.20 3 29.37 24 29.80 29.37 -.33 -3.5 JH MultUt N JHMU 30.52 25.00 3 28.39 24 28.63 27.73 -.24 +3.3 JH MulCnSt N JHMS 28.79 24.55 4 26.85 20 27.18 26.65 -.57 -3.2 JH MultInd N JHMI 38.03 32.53 1 37.13 7 37.43 36.85 -.68 +5.8 JH HedgEq N HEQ 1.50 9.5 17.90 15.50 73 15.76 273 15.91 15.60 +.13 -9.5 JH TxAdY N HTY 1.28 17.3 9.74 7.38 34 7.42 268 7.49 7.39 -.04 -15.9 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 5788 138.17 40497 142.50 137.41 -4.71 -1.1 JohnContl n N JCI 1.04 3.0 24 42.60 32.89 7675 35.00 24493 36.92 34.99 -1.96 -8.2 JohnsnOut Q JOUT .56f .6 20 107.36 59.13 40 92.99 207 96.69 91.82 -2.55 +49.8 JointCorp Q JYNT 9.64 4.10 21 8.55 75 8.80 8.46 -.24 +72.4 JonesEngy rs N JONE 44.18 4.04 495 6.00 8775 11.20 4.76 +1.21 JonesLL N JLL .82f .6 22 178.75 121.84 396 144.32 2176 147.07 140.93 -1.13 -3.1 JounceTh n Q JNCE 29.25 6.26 230 6.50 1179 6.85 6.30 -.25 -49.0 Jumei Intl N JMEI 24 4.03 1.44 821 2.13 3429 2.22 2.12 -.06 -27.1sJnprNtwk N JNPR .72 2.4 16 29.97 23.61 3328 29.97 21222 30.19 29.46 +.20 +5.2tJupai n N JP .40f 4.6 5 29.00 8.03 317 8.62 1283 9.07 8.03 -.45 -53.4 JustEngy g N JE .41 1 5.91 2.80 258 3.10 1452 3.13 3.03 +.05 -27.7tJustEn pfA N JEpA 26.40 20.50 11 20.80 34 21.34 20.50 -.36 -16.4K -:K12 N LRN 16 18.69 12.72 165 17.70 902 18.29 17.36 +.14 +11.3 K2M Grp Q KTWO 27.50 16.44 912 27.37 7464 27.44 27.22 +.08 +52.1 KAR Auct N KAR 1.40 2.3 20 64.55 46.10 614 59.69 2781 61.36 59.36 -1.73 +18.2 KB FnclGp N KB 63.96 43.32 197 48.28 666 48.93 46.79 +.94 -17.5 KB Home N KBH .10 .4 16 38.80 20.72 2825 23.91 25193 26.80 23.64 -1.46 -25.2 KBL Merg n Q KBLM 10.69 9.68 0 10.10 0 10.10 10.10 +.01 +4.0 KBL Mrg rt Q KBLMR .56 .25 0 .46 1 .46 .46 +.02 +58.6 KBL Mg un Q KBLMU 11.50 10.06 10.71 2 10.71 10.61 -.79 +5.4 KBR Inc N KBR .32 1.5 15 21.70 14.40 1187 21.13 7538 21.40 20.57 -.13 +6.6 KBS Fash rs Q KBSF 15.00 2.03 18 3.93 71 4.30 3.79 -.16 -5.1 KCAP Fin Q KCAP .40 12.1 4.00 2.91 97 3.31 483 3.35 3.27 +.01 -2.9 KCAPFn 19 N KAP 1.84 7.1 26.19 25.05 25.84 2 25.84 25.41 +.29 +2.2 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.85 0 25.20 8 25.25 25.08 +.12 +.4 KEYW Hld Q KEYW 9.84 4.94 197 8.66 1184 9.04 8.51 -.13 +47.5 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 15.38 142 16.41 534 16.62 16.30 -.11 +2.2 KKR RE n N KREF 1.72e 21.63 18.09 95 20.17 773 20.65 19.80 +.05 +.8 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 96.12 2778 101.71 8050 105.13 99.58 -2.81 -3.2sKLX EnS n Q KLXE 32.13 28.11 287 32.01 2695 32.15 28.50 +2.68 +6.7 KLX Q KLXI 23 62.80 35.71 765 62.78 4909 62.80 62.60 +.03 +33.9 KMG Chm N KMG .12 .2 18 79.35 50.67 379 75.56 1317 75.99 74.73 -.12 +14.3 KT Corp N KT 16.12 12.55 1451 14.85 5228 14.94 14.38 +.39 -4.9 KVHInd Q KVHI 14.15 9.05 22 13.10 130 13.20 12.75 +.80 +26.6 Kadant N KAI .88 .8 31 114.00 90.65 51 107.85 338 111.85 106.60 -2.25 +7.4 Kadmon n N KDMN 5.86 2.95 505 3.34 3448 3.82 3.30 -7.7 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 79 109.06 388 111.42 108.50 -1.25 +2.1tKala Ph n Q KALA 24.46 9.47 253 9.87 1062 11.01 9.47 -.88 -46.6sKalvista rs Q KALV 22.77 6.65 98 22.11 549 23.41 19.63 +.39 +126.8sKamada Q KMDA 6.45 4.26 11 6.20 87 6.45 5.95 +.20 +30.5 Kaman N KAMN .80 1.2 32 75.08 52.45 115 66.78 549 67.32 65.78 -.34 +13.5 KandiTech Q KNDI 9.90 3.60 240 4.85 2397 5.60 4.80 -.55 -28.7 KCSo pf N KSUp 1.00 3.9 33.12 25.22 1 25.71 3 28.36 25.70 -.61 -5.6 KC Southn N KSU 1.44f 1.3 20 120.34 99.47 1009 113.28 5172 117.11 112.94 -3.83 +7.7 KapStoneP N KS .40 1.2 12 35.01 20.42 567 33.91 1835 34.16 33.87 +.08 +49.4 Karyophm Q KPTI 21.71 9.00 668 17.03 2489 18.56 16.66 -1.29 +77.4 KayAnAc n Q KAAC 10.34 9.64 1 10.16 347 10.20 10.10 +.01 +4.6 KayneAn un Q KAACU 11.18 9.85 10.80 5 10.80 10.68 +.20 +8.4 KaynAEnD N KED 1.60 8.7 19.07 14.10 18.45 +6.0 KA MLP N KYN 1.80 10.1 20.38 14.38 421 17.85 2351 18.25 17.34 -.27 -6.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 0 25.05 22 25.19 25.01 -.01 -.8 KAMidsEn N KMF 1.80m 14.1 15.32 11.36 243 12.80 1232 13.22 12.49 -.29 -7.2 KaziaTh rs Q KZIA 6.68 1.63 1 3.18 25 3.30 3.04 -.08 KeanGrp n N FRAC 19.83 10.12 737 12.37 4561 12.98 12.09 -.19 -34.9 KearnyF s Q KRNY .16a 1.2 53 15.60 12.75 303 13.85 1551 14.00 13.60 -.15 -4.2 Kellogg N K 2.24f 3.2 17 74.98 56.40 2092 70.02 9363 73.43 69.50 -3.15 +3.0 KellySA Q KELYA .30 1.2 23 32.31 21.44 114 24.03 690 24.38 23.49 -.33 -11.9 KelsoTch g A KIQ .03f 6.5 .96 .24 3 .46 120 .51 .44 -.04 -11.5 Kemet N KEM 4 29.85 13.73 1691 18.55 5651 20.29 18.43 -1.80 +23.2 Kemper N KMPR .96 1.2 25 87.00 50.85 242 80.45 1292 80.80 78.60 -.15 +16.8 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 2 25.60 18 25.64 25.44 -1.8 KemPhm n Q KMPH 8.40 3.45 36 4.80 532 5.00 4.40 +.30 +18.5 Kennamtl N KMT .80 1.8 12 52.52 34.37 655 43.56 3382 45.05 43.23 -1.08 -10.0 KennWils N KW .76 3.5 22.28 15.95 702 21.50 2575 21.78 21.33 +.09 +23.9 KenonHld n N KEN 33.22 14.38 3 17.28 17 18.18 17.02 -.34 -20.2 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 5 8.00 13 8.20 7.80 -.05 -10.6 KeryxBio Q KERX 8.07 2.78 608 3.40 3019 3.52 3.11 +.25 -26.9 KeurDrPep N KDP 2.32 10.0 5 24.47 13.23 1781 23.17 8750 23.74 23.06 -.63 +50.2 KewnSc Q KEQU .76f 2.4 18 38.80 24.56 4 31.50 17 31.90 30.10 +.55 +8.7 KeyEngy N KEG 18.40 8.20 95 11.44 333 13.77 11.15 -2.15 -3.0 KeyTrn Q KTCC 15 8.60 6.74 9 7.65 88 7.98 7.45 -.15 +12.2 Keycorp N KEY .48f 2.4 13 22.40 17.40 9281 19.89 49203 20.96 19.82 -.89 -1.4 Keycorp pfI N KEYpI 29.97 26.55 25 26.73 287 27.05 26.72 +.02 -7.6 Keysight N KEYS 52 70.40 39.54 1162 66.28 5898 66.83 63.90 +1.65 +59.3 Kforce Q KFRC .72f 1.9 29 43.51 17.56 211 37.60 666 38.40 37.30 -.70 +48.9 KilroyR N KRC 1.82 2.5 15 77.73 62.91 885 71.69 3475 71.73 69.35 +.74 -4.0 KimballEl Q KE 19 22.45 15.75 39 19.65 184 19.85 19.00 -.05 +7.7 KimballInt Q KBAL .32f 1.9 17 20.97 15.40 65 16.75 396 17.87 16.72 -.94 -10.3 KimbRoy n N KRP 1.68f 8.6 24.50 15.51 328 19.62 1827 22.27 19.00 -2.53 +20.7 KimbClk N KMB 4.00 3.5 22 123.77 97.10 1866 113.64 8065 116.48 112.30 -3.08 -5.8 Kimco N KIM 1.12 6.7 17 20.25 13.16 3548 16.74 13708 16.87 16.36 -.09 -7.8 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 21 25.21 157 25.35 24.86 +.58 +.1 Kimco pfJ N KIMpJ 1.38 5.8 25.49 21.10 14 23.77 46 24.38 23.70 -.21 -5.1 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 3 24.07 22 24.48 23.91 +.02 -4.1 Kimco pfL N KIMpL 25.99 20.01 15 22.25 96 22.48 22.01 +.13 -10.1 KindMorg N KMI .80 4.5 22 19.83 14.69 14474 17.73 76865 18.21 17.43 -.33 -1.9 KindM pfA N KMIpA 42.93 29.98 148 33.25 1808 34.60 32.82 -.72 -12.4 KindredBio Q KIN 15.75 6.80 174 13.95 619 13.95 13.10 +.80 +47.6tKingldJw Q KGJI 1 2.50 .95 45 .00 404 1.07 .95 -.03 -50.5 Kingstone Q KINS .40 2.1 30 21.70 13.21 8 19.00 53 19.35 18.75 -.35 +1.1 Kingsway N KFS 6.15 2.15 29 2.80 146 3.03 2.65 -.15 -44.6 KiniksaPh n Q KNSA 32.88 13.04 91 25.50 669 31.56 25.01 -4.27 +31.0 Kinross g N KGC 21 4.78 2.67 15250 2.70 67923 3.03 2.69 -.25 -37.5sKinsaleCp n Q KNSL .28 .4 64.33 39.38 63 63.86 320 64.33 62.08 +.74 +41.9 KirbyCp N KEX 35 94.05 61.80 527 82.25 2027 83.65 78.80 +1.80 +23.1 KirklLak n N KL .09e 23.86 11.52 919 18.99 7344 19.67 18.51 +.43 +23.6 Kirklands Q KIRK 30 13.48 8.55 184 10.09 1262 10.47 9.24 +.73 -15.7 KiteRlty N KRG 1.27 7.6 5 20.71 13.87 499 16.65 2070 16.75 16.19 -.06 -15.1 KitovPh n Q KTOV 3.81 1.60 8 1.73 276 1.88 1.70 +.01 -24.1 KlondexM g A KLDX 3.89 1.29 2.16 -17.2 KnSwftT rs N KNX .24 .7 22 51.94 29.00 1874 34.48 9404 35.86 34.22 -.61 -21.1sKnoll Inc N KNL .60 2.6 16 24.29 18.74 279 23.45 1617 24.29 23.39 -.65 +1.8 KnotOffsh N KNOP 2.08 9.6 23.95 19.15 29 21.70 338 21.90 21.30 +.05 +4.6 Knowles N KN 14 18.32 10.95 672 16.62 2942 16.65 16.18 +.11 +13.4 Kohls N KSS 2.44 3.3 13 82.42 37.97 2072 74.55 14454 76.80 73.94 -1.33 +37.5 KonaGrill Q KONA 4.40 1.55 35 2.30 102 2.50 2.25 -.10 +31.4 KopinCp Q KOPN 4.48 1.95 300 2.42 1496 2.45 2.20 +.01 -24.4tKoppers N KOP 1.00 3.2 8 51.80 30.90 197 31.15 766 33.10 30.50 -1.90 -38.8tKoreaElc N KEP 18.35 12.60 331 13.17 1773 13.26 12.60 +.37 -25.6 KoreaFd N KF 4.50e 44.64 34.87 5 36.64 17 37.25 35.94 +.27 -11.2 KornFer N KFY .40 .8 42 68.98 38.07 399 49.24 2636 49.88 48.39 +.19 +19.0 KornitDig n Q KRNT 22.20 11.70 171 21.90 1059 22.15 21.20 +.45 +35.6sKosmosEn N KOS 9.73 5.15 2147 9.35 11787 9.73 9.20 -.16 +36.5 Koss h Q KOSS 4.69 1.40 28 2.83 81 3.03 2.56 +.21 -8.6 KraftHnz n Q KHC 2.50 4.5 16 82.48 54.11 6505 55.11 29053 57.30 54.32 -2.01 -29.1 KrNwChin s N KFYP 44.18 28.42 1 30.99 2 30.99 29.70 +.02 -7.4 KrS ChIn n N KWEB 68.39 45.01 674 48.82 6320 50.05 48.05 -.89 -16.7 KranChinA N KBA 9.93e 39.22 26.35 133 28.93 1323 29.00 28.31 +.33 -16.0 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.10 2 34.50 34.02 +.10 -2.8 KranShFtse N KEMP 29.85 23.05 24.09 1 24.09 24.06 +.26 -9.4 KrnChEnv n N KGRN 27.96 18.47 19.96 1 19.96 19.86 +.40 -21.1 KrnOnBelt n N OBOR 28.16 22.22 1 23.72 12 23.87 23.52 +.01 -7.2 KrS CnTc n N KEMQ 28.97 20.92 5 21.76 22 22.31 21.69 -.45 -14.8 KratonCp N KRA 15 53.99 35.57 195 47.15 825 49.67 46.87 -2.59 -2.1sKratosDef Q KTOS 14.87 8.90 1094 14.78 5352 14.94 14.02 +.69 +39.6 Kroger s N KR .56f 1.9 11 32.74 19.69 7796 29.11 42088 30.34 28.58 -.84 +6.0tKronosWw N KRO .68 4.2 9 29.49 16.19 272 16.25 1828 17.08 16.06 -.78 -36.9 KrystlBio n Q KRYS 21.17 8.03 16 17.58 261 18.78 16.56 +.70 +67.1 Kulicke Q KLIC .48 2.0 51 28.71 19.69 976 23.84 3652 25.50 23.73 -1.35 -2.0 KuraOnc n Q KURA 24.03 12.00 134 17.50 673 17.85 16.80 +.40 +14.4L -:L Brands N LB 2.40 7.9 10 63.10 25.89 2832 30.30 17811 30.51 29.58 -.07 -49.7 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 288 212.62 1858 213.68 207.90 +1.16 +7.5stLAIX n N LAIX 16.50 12.65 760 12.55 5184 16.50 11.45 -.8 LCI Inds N LCII 2.40 2.9 14 132.73 80.95 195 82.80 792 91.75 82.40 -9.15 -36.3 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 19 18.65 83 19.05 18.25 -.35 -8.8 LF CapA n Q LFAC 10.10 9.55 9.60 50 9.60 9.60 +.01 -.3tLF CapA un Q LFACU 10.18 8.04 10.12 146 10.18 8.04 +.07 +1.2 LG Display N LPL 15.88 7.77 427 8.67 2103 8.86 8.45 +.12 -37.0 LGI Homes Q LGIH 8 81.88 44.86 325 47.44 1406 50.81 47.37 -3.00 -36.8 LGL Grp A LGL 23 8.00 5.10 1 7.10 35 7.21 6.77 +.09 +26.4sLHC Grp Q LHCG 50 102.45 58.65 232 102.99 1405 103.25 98.49 +4.49 +68.1 LKQ Corp Q LKQ 18 43.86 29.60 2194 31.67 11483 32.31 31.37 -.72 -22.1 LM FdgA n Q LMFA 6.65 .35 110 .50 1825 .59 .48 -68.4 LMP CapIn N SCD 1.24f 9.1 14.75 12.22 78 13.66 196 14.01 13.56 -.21 -2.1 LPL Fincl Q LPLA 1.00 1.6 23 73.28 48.13 429 64.51 2712 66.56 64.15 -1.18 +12.9 LRAD h Q LRAD .04 1.3 3.58 1.75 91 3.06 226 3.19 2.96 +.02 +22.9 LSB Inds N LXU 10.05 4.75 120 9.78 775 10.00 9.26 +.08 +11.6 LSC Com N LKSD 1.04 9.4 18.64 10.64 264 11.06 1019 12.34 11.00 -1.31 -27.0 LSI Ind lf Q LYTS .20 4.3 21 8.88 4.14 35 4.60 331 4.85 4.55 -.16 -33.1 LTC Prp N LTC 2.28f 5.2 13 49.59 34.46 214 44.11 776 44.39 42.97 -.27 +1.3 LaJollaPh Q LJPC 41.36 19.65 346 20.13 1665 21.61 19.92 -1.31 -37.4 LaZBoy N LZB .48 1.5 18 39.15 25.70 222 31.60 1252 32.20 31.40 -.60 +1.3 LabCp N LH 20 190.36 146.68 779 173.68 3086 174.14 168.27 +1.60 +8.9 LadderCap N LADR 1.30 7.7 16 17.53 13.23 593 16.94 2822 17.19 16.58 -.14 +24.3 LadThalFn A LTS .05 1.9 3.84 2.32 196 2.70 2072 2.92 2.49 +.17 -14.6 LadTh pfA A LTSpA 2.00 8.0 25.95 22.50 67 25.02 326 25.02 23.70 +1.45 -1.1 LadThal27 n A LTSL 1.63 6.9 25.17 22.79 20 23.56 56 23.87 23.11 +.33 -5.5 LakeShBc h Q LSBK .40 2.4 40 18.00 15.80 6 16.50 20 17.08 16.50 -.55 -3.8 LakeldB Q LBAI .46 2.5 17 21.90 17.95 158 18.05 799 18.45 17.95 -.40 -6.2 Lakelnd s Q LKFN 1.04 2.2 19 52.43 45.01 72 46.48 363 48.40 46.35 -1.95 -4.1 LakeInd Q LAKE 11 16.85 12.20 6 13.30 185 13.45 13.13 -.05 -8.6tLamResrch Q LRCX 4.40 2.9 15 234.88 147.54 2155 151.70 13527 155.29 147.54 -3.98 -17.6 LamarAdv Q LAMR 3.64 4.7 26 79.41 61.36 290 77.80 2116 78.01 75.55 +.89 +4.8 LambWst n N LW .77 1.1 25 73.19 45.02 1398 66.60 6315 67.25 65.05 -.40 +18.0 LancastrC Q LANC 2.40 1.6 35 161.69 115.81 88 149.21 395 152.31 146.51 -2.63 +15.5sLandcad n Q LCA 10.90 9.89 407 10.84 4323 10.90 10.25 +.59 +9.1 Landcad un Q LCAHU 13.08 9.65 12.00 6 12.75 10.67 +.84 +14.1 Landec Q LNDC 19 15.60 11.42 38 14.40 354 14.45 13.10 +1.00 +14.3 LandBncp Q LARK .80b 2.8 30 29.48 26.49 2 29.00 6 29.44 29.00 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.68 79 13.85 336 14.04 13.00 +.85 -23.5 LandIn pfA Q LMRKP 2.00 8.0 25.94 21.76 7 25.10 26 25.57 24.70 +.25 -.7 LndInf un B Q LMRKO 1.98 8.0 25.59 22.15 4 24.60 12 24.75 24.45 +.03 -3.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 13 23.05 69 23.28 22.69 +.17 -4.9 LandsEnd Q LE 17 31.15 10.55 167 17.55 859 18.25 16.93 -.45 -10.2 Landstar Q LSTR .66f .5 27 128.70 94.80 244 122.00 1351 123.45 120.25 +.75 +17.2 Lannett N LCI 2 30.35 4.60 881 4.75 5548 5.15 4.65 -.25 -79.5 Lantheus n Q LNTH 5 24.45 12.80 351 14.95 2014 15.60 14.30 -.70 -26.9 Lantronix Q LTRX 6.47 1.78 246 4.07 791 4.38 4.00 -.06 +101.5 LaredoPet N LPI 4 13.40 7.41 5769 8.17 22372 9.03 8.13 -.63 -23.0tLVSands N LVS 3.00 5.1 17 81.45 59.04 5001 59.33 17944 60.92 59.04 -1.62 -14.6 LaSalleH N LHO .90m 2.6 55 36.13 24.10 1329 34.59 6200 34.60 34.03 +.12 +23.2 LaSalH pfI N LHOpI 1.59 6.4 25.71 23.87 5 24.75 36 25.04 24.67 +.43 -1.4 LaSalHt pfJ N LHOpJ 1.58 6.5 25.99 23.67 2 24.38 86 24.75 24.35 +.20 -5.3 Latam Air N LTM 17.39 8.42 264 9.40 2458 9.96 9.35 -.41 -32.4 LatAmDisc N LDF .03e .3 13.25 9.27 0 11.20 25 11.27 10.69 +.15 -2.5 LattDvMkt N RODM .62e 2.1 31.02 27.82 407 28.96 1878 29.53 28.89 -.27 -.8 LattEmMkt N ROAM .43e 1.9 28.12 22.08 8 23.08 40 23.25 22.81 +.03 -10.4 Latt RE n N RORE 16.15 13.27 0 15.27 3 15.27 15.17 -.22 -1.4 LattUSEqt N ROUS .39e 33.70 28.35 6 33.04 97 33.42 32.95 -.33 +5.6 LattGblSC N ROGS .57e 1.8 33.42 29.77 6 31.69 41 31.88 31.60 -.28 +.4 HrtLoVol n N LVIN 29.40 26.59 1 27.42 2 27.61 27.37 +.04 -1.1 Lattice Q LSCC 8.40 5.05 1118 8.00 4275 8.06 7.57 +.29 +38.4 LaureatE n Q LAUR 16.99 10.46 566 15.44 2319 15.98 14.80 -.55 +13.9 Lawsn Q LAWS 10 36.90 21.00 6 33.90 50 34.30 30.55 +2.75 +37.0 LazGlobTR N LGI .95 5.4 19.39 16.50 10 17.75 124 17.95 17.65 +.07 -1.4 Lazard N LAZ 1.76 3.7 13 60.00 43.05 639 48.13 2847 49.24 47.30 -.81 -8.3 LazWldDiv N LOR .69 6.6 12.63 9.98 13 10.43 83 10.46 10.34 +.01 -10.3 Lazydays n Q LAZY 25 11.10 7.14 2 7.55 42 7.80 7.16 +.35 -32.0 LeMaitreV Q LMAT .28 .7 44 41.28 28.23 136 38.74 509 38.81 34.00 +4.18 +21.7 LeafGrp N LEAF 12.05 6.50 29 10.00 550 10.05 9.30 +.25 +1.0 LeapTh n Q LPTX 10.25 4.90 94 7.79 601 8.17 6.51 +1.20 +24.8tLearCorp N LEA 2.80 1.9 10 206.36 145.78 1186 145.00 6085 157.75 144.27 -14.35 -17.9 Lee Ent N LEE 6 3.30 1.95 92 2.65 479 2.80 2.65 -.10 +12.8 LegacyAc n N LGC 9.91 9.51 0 9.71 1 9.73 9.66 +.02 +.8 LegacyA un N LGC/U 10.19 9.82 39 10.13 360 10.17 10.09 +.03 +1.9 LegacyRes Q LGCY 10.54 1.07 599 4.85 3983 5.40 4.68 -.45 +201.2 LegacyTxF Q LTXB .64 1.5 18 47.18 35.16 337 42.60 1268 45.33 42.18 -2.60 +.9 LeggMason N LM 1.36 4.4 9 47.13 29.54 896 31.23 3416 32.35 30.80 -1.02 -25.6 LegMas56 n N LMHA 28.47 25.57 25 25.87 92 26.14 25.76 -.21 -5.1 LegM 5,4 56 N LMHB 25.73 23.37 28 24.18 142 24.36 24.03 -4.3 LM DevDvr Q DDBI 31.49 28.37 1 29.61 3 29.94 29.61 -.24 -.2 LM EMDvr Q EDBI 35.60 27.93 0 29.55 1 29.61 29.55 -.22 -10.5 LM LoVHiD Q LVHD 32.10 28.75 27 30.63 182 31.40 30.22 -.78 -2.9 LM IntLoV N LVHI 28.95 25.85 1 27.21 15 27.32 26.97 -.35 -3.4 LM EM LoV N LVHE 31.44 25.67 2 27.82 17 28.46 27.12 -.80 +1.1 LM Gl Inf n Q INFR 30.05 27.00 1 27.58 5 28.02 27.46 -.36 -6.4 LM SC Qu n Q SQLV 31.00 25.13 1 30.04 3 30.35 29.96 -.36 +10.3 LeggPlat N LEG 1.52 3.5 20 51.99 39.57 1001 43.79 4959 45.64 43.48 -1.86 -8.3 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 25.92 1 25.99 25.92 -.05 +3.1 LeidosHld N LDOS 1.28a 1.9 24 72.30 57.50 1154 69.16 5273 69.77 67.76 -.60 +7.1 LeisAcq n Q LACQ 9.75 9.55 9.75 100 9.75 9.75 +.05 LeisAcq un Q LACQU 10.28 9.30 10.18 3 10.26 10.18 -.02 +2.7 LejuHldgs N LEJU .20e 2.35 .96 121 1.74 788 2.15 1.72 -.44 +20.8 LendgTree Q TREE 404.40 205.45 135 230.10 746 234.90 220.40 +2.60 -32.4 LendingClb N LC 78 6.56 2.57 3706 3.88 15628 3.93 3.57 +.31 -6.1tLennarA N LEN .16 .3 12 72.17 46.76 5221 46.69 21734 49.99 46.60 -3.44 -26.2tLennarB N LEN/B .16 .4 10 58.65 38.57 106 38.50 491 40.35 38.45 -2.05 -25.5 Lennox N LII 2.56f 1.2 28 229.98 169.52 317 218.40 1443 219.37 213.65 +2.32 +4.9 Leo Hld un N LHC 10.90 9.40 10.28 8 10.29 10.28 +.02 +3.1 LevelBr n A LEVB 7.68 2.74 820 3.63 1672 5.45 3.40 -1.84 -16.6 LevOneBc n Q LEVL .06e 59 30.79 25.51 8 27.80 244 28.10 27.18 -.17 -5.0 LexiPhm rs Q LXRX 13.97 7.67 224 10.67 1646 11.51 10.35 +.19 +8.0 LexnFint n Q LX 62 20.00 9.55 278 9.93 1987 10.50 9.92 -.44 -28.6 LexRltyTr N LXP .71 8.6 15 10.65 7.59 2506 8.30 11187 8.32 7.97 +.17 -14.0 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 3 49.28 10 50.00 49.21 -.59 -4.0 LianlouSm Q LLIT 3.69 1.26 7 1.70 30 1.79 1.70 -.05 -3.1 Libbey A LBY .47 5.4 11.54 4.60 86 8.75 716 9.78 8.71 -.71 +16.4sLbtyASE N USA .72e 10.6 6.87 5.62 679 6.81 4053 6.87 6.76 -.01 +8.1 LbtyASG N ASG .38e 6.0 7.71 5.02 45 6.35 345 6.46 6.24 +.05 +14.6 LibBrdbdA Q LBRDA 98.53 67.75 119 84.33 505 84.80 82.85 -.48 -.8 LibBrdbdC Q LBRDK 99.68 68.33 432 84.30 3230 85.60 82.90 -.71 -1.0 LibExpA n Q LEXEA 56.82 35.89 225 47.04 1292 47.68 46.46 -.63 +6.1 LibExpB n Q LEXEB 55.00 39.17 48.05 +6.7 LibtyGlobA Q LBTYA 39.73 25.87 990 28.93 6497 29.49 28.29 -.32 -19.3 LibtyGlobC Q LBTYK 37.86 25.05 3222 28.16 14148 28.74 27.56 -.09 -16.8 LibLA A n Q LILA 24.00 17.37 237 20.84 1012 21.82 20.53 -.91 -3.4 LibLA C n Q LILAK 23.92 17.55 708 20.63 2571 21.64 20.34 -.92 -3.6 LibMSirA n Q LSXMA 48.57 38.61 612 43.44 6034 45.02 41.53 -2.64 +9.5 LibMSirC n Q LSXMK 48.56 38.52 1221 43.45 6886 45.23 41.84 -2.98 +9.6sLibMBrA n Q BATRA 27.93 21.35 54 27.28 465 27.93 26.11 +1.09 +23.7 LibMCFor Q FWONK 41.14 28.37 857 37.19 4203 37.61 36.20 -.22 +8.9 LibMAFor Q FWONA 39.37 27.22 66 35.58 548 35.93 34.67 -.03 +8.7sLibMBrC n Q BATRK 27.59 21.53 250 27.25 1498 27.59 26.14 +.87 +22.6 LibOilSv n N LBRT .05p 63 23.90 16.00 520 21.57 4576 22.45 20.66 -.10 -5.8 LibtProp N LPT 1.60 3.8 15 45.40 37.77 1224 42.25 4645 43.13 41.54 -.51 -1.8 LibTripA A Q LTRPA 18.30 7.90 832 14.85 2563 15.55 14.20 +.30 +57.6 LifeStorg N LSI 4.00 4.2 33 102.91 76.42 245 95.16 1345 96.43 93.71 -.95 +6.8 LifePtHlth Q LPNT 61 65.35 41.45 428 64.40 1863 64.80 64.40 -.15 +29.3 LifetimeBr Q LCUT .17 1.6 25 19.70 10.00 18 10.90 80 11.20 10.60 -.30 -33.9 Lifevant rs Q LFVN 13.29 3.20 120 10.99 556 11.90 10.96 -.94 +130.9tLifewayFds Q LWAY 9 10.75 2.76 44 2.66 160 3.28 2.60 -.45 -66.8sLigandPh Q LGND 47 276.11 126.50 294 274.49 1916 276.11 258.01 +14.65 +100.5 LightPath Q LPTH 50 4.10 1.94 98 2.02 881 2.05 1.96 -.05 -9.2 Lightbrdg rs Q LTBR 4.80 .85 133 .92 698 1.00 .91 -.05 -24.5 LightInBox N LITB 3.46 .66 18 .83 198 1.06 .79 -.23 -64.0 LilisEn n A LLEX 6.30 3.10 269 4.90 1649 5.28 4.62 -.19 -4.1 Limbach n Q LMB 15.22 9.25 34 11.27 98 11.50 10.18 +.50 -18.5 LimelghtN Q LLNW 6.05 3.65 688 5.02 3539 5.32 5.00 -.03 +13.8 LimestBcp Q LMST 17.65 11.40 0 15.50 14 15.97 15.30 +.19 +8.2 Limoneira Q LMNR .25 1.0 20 33.42 19.62 90 26.11 753 27.96 25.70 -1.46 +16.6 LincEdSv Q LINC .08 3.5 2.71 1.49 30 2.26 202 2.41 2.15 -.13 +11.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 313 93.44 1962 97.41 93.24 -3.80 +2.0 LincNat N LNC 1.32 2.0 10 86.68 61.18 1413 67.66 5589 70.42 66.68 -2.66 -12.0 LindbladEx Q LIND 78 15.88 8.66 126 14.87 304 15.01 14.47 -.02 +51.9 Lindsay N LNN 1.24f 1.2 50 103.03 83.57 57 100.24 187 100.42 97.51 +1.12 +13.7 LineCp n N LN 47.81 34.58 56 42.13 212 43.51 42.04 -1.10 +2.8 LionsGat A N LGF/A .36 1.5 36.48 21.54 2314 24.39 5121 25.07 21.57 +2.10 -27.9 LionsGat B N LGF/B .36 1.5 34.41 19.97 1179 23.30 4872 23.91 20.14 +2.50 -26.6 Lipocine Q LPCN 4.38 1.03 125 1.38 391 1.53 1.37 -.16 -59.9sLiqTech A LIQT 1.91 .26 692 1.66 3237 1.91 1.63 -.21 +192.3sLiquidTch n Q LQDA 29.39 10.52 249 27.43 659 32.26 19.98 +7.50 +147.1 Liquidity Q LQDT 8.00 4.34 47 6.35 408 6.50 5.90 +.15 +30.9 LithiaMot N LAD 1.16 1.4 10 127.99 78.85 185 81.66 1345 87.78 81.52 -5.80 -28.1 Littelfuse Q LFUS 1.72f .9 40 238.11 182.03 208 197.89 990 208.74 194.71 -10.86 LivaNova n Q LIVN 42 131.54 68.24 445 123.97 2367 126.73 122.73 +1.65 +55.1 LiveNatn N LYV 55.26 35.94 1579 54.47 6883 54.73 52.55 +1.06 +28.0 LiveOakB n Q LOB .12 .4 11 32.95 22.00 264 26.80 756 28.65 26.40 -1.80 +12.4tLiveVent rs Q LIVE 26.50 8.65 12 9.00 77 10.33 8.60 -.51 -43.7 LiveXLve n Q LIVX 11.11 3.43 47 3.92 459 4.23 3.45 +.41 -2.0 LivePrsn Q LPSN 27.40 10.80 320 25.95 1617 26.40 24.56 +.25 +125.7 LloydBkg N LYG .47a 15.6 4.21 3.02 6911 3.04 52944 3.28 3.04 -.19 -18.9 LockhdM N LMT 8.80f 2.5 42 363.00 291.52 1828 345.96 7151 348.00 334.30 +8.30 +7.8 Loews N L .25 .5 14 53.59 45.52 1403 50.23 6415 51.88 49.63 -1.53 +.4 Logitech Q LOGI .63e 1.4 33 49.96 32.66 180 44.72 958 45.79 44.67 -.97 +32.9 LogMeIn Q LOGM 1.20 1.3 81 134.80 77.05 843 89.10 4111 89.40 86.25 +1.65 -22.2 LomaNeg n N LOMA 10 26.89 6.36 561 8.84 3371 10.00 8.25 -1.14 -61.6 LoneRs n Q LONE 11.24 2.98 333 7.79 2072 9.07 7.43 -.05 +96.2 LongAcq un Q LOACU 10.99 10.00 27 10.24 155 10.61 10.21 +.04 +1.1 LoopInd n Q LOOP 19.00 8.01 11 10.05 244 12.00 9.25 +.32 -30.6 LoralSpac Q LORL 51.75 36.85 62 45.40 224 45.40 43.25 +1.25 +3.1 LaPac N LPX .13p 11 32.16 25.57 2029 26.49 9294 28.27 26.36 -1.76 +.9sLovesac n Q LOVE 28.88 19.33 62 24.98 771 28.88 23.75 +.63 +4.1sLowes N LOW 1.92f 1.7 24 117.35 75.36 5723 114.82 24045 117.70 113.57 -2.02 +23.5 LoxoOncol Q LOXO 208.95 71.45 361 170.83 1794 177.75 158.04 +11.56 +102.9 Lubys N LUB 3.20 1.68 13 1.70 75 1.73 1.69 -.01 -35.6slululemn gs Q LULU 73 161.50 57.19 1525 162.49 6929 164.14 156.03 +5.50 +106.8tLumberLiq N LL 39.25 15.68 1180 15.49 5867 17.89 15.36 -2.25 -50.7 Lumentm n Q LITE 8 74.40 41.95 1536 59.95 5053 63.10 59.15 -1.55 +22.6 Luminex Q LMNX .24 .8 40 35.37 18.62 246 30.31 1346 30.73 29.07 +.96 +53.9 LunaInn h Q LUNA 4.32 1.47 10 3.23 144 3.34 3.15 -.07 +32.9 LuthBur n Q LBC .13e 1.2 13.60 10.49 72 10.88 421 11.26 10.75 -.36 -9.6 Luxoft N LXFT 23 59.05 31.50 85 47.35 578 49.43 47.30 -2.30 -15.0 Lydall N LDL 15 60.00 37.50 113 43.10 592 43.30 41.60 +.85 -15.1 LyonBas A N LYB 4.00 3.9 9 121.95 96.19 2441 102.51 11126 105.48 100.93 -2.70 -7.1M -:M&T Bk N MTB 4.00f 2.4 17 197.37 153.09 921 164.54 4400 173.45 164.28 -8.46 -3.8 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1020.00 0 -6.4 MACOM Q MTSI 45.72 15.46 656 20.60 2811 21.58 19.34 -.81 -36.7 MAG Slv g A MAG 12.78 7.04 210 8.11 1583 8.23 7.47 +.04 -34.4 MAM Soft Q MAMS 30 9.42 6.62 10 7.70 158 7.77 7.33 +.19 +2.5 MB Fncl Q MBFI .96 2.1 20 51.59 39.15 565 46.11 2225 48.31 45.64 -1.99 +3.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 30 25.29 75 25.30 25.07 +.12 -3.8 MBIA N MBI 11.62 6.04 957 10.69 3252 11.50 10.68 -.55 +46.0 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.43 21 11.30 102 11.35 11.15 +6.6 MCBC n Q MCFT 17 39.50 18.33 286 35.88 951 38.49 35.53 -1.02 +61.5 MDC N MDC 1.20 4.1 11 35.18 26.45 289 29.58 1444 30.84 29.29 -1.36 -7.2 MDC Pr gs Q MDCA .84 20.2 1 12.26 3.80 311 4.15 1526 4.65 4.10 -.50 -57.4 MDU Res N MDU .79 3.1 22 29.62 24.29 700 25.69 4175 26.35 25.33 -.60 -4.4 MEI Phrm Q MEIP 5.14 1.79 268 4.31 1618 4.52 4.25 -.10 +105.2 MER Tel rs Q MTSL 6.45 .99 315 1.76 1305 1.83 1.47 +.25 -16.6 MFA Fncl N MFA .80 10.9 9 8.90 6.72 2356 7.35 17005 7.65 7.32 -.07 -7.2 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 16 25.62 39 25.81 25.54 +.07 -2.8 MFA pfB N MFApB 1.88 7.5 25.88 23.96 7 25.09 30 25.20 25.05 +.03 -.8 MFC Bcp N MFCB 9.50 5.69 2 6.10 21 6.19 5.97 -.00 -21.7tMFS CAMu A CCA .60 5.9 12.41 10.00 12 10.17 25 10.19 10.00 +.07 -11.6 MCR N MCR .72a 9.3 8.72 7.74 96 7.76 454 7.83 7.76 -.01 -8.5 MGF N MGF .41 9.3 4.96 4.38 6 4.43 117 4.43 4.38 +.03 -7.5 MFS HInM N CXE .30 6.1 5.51 4.82 102 4.94 365 5.03 4.91 -.04 -5.7 MFS HYMu N CMU .28 6.1 4.89 4.37 39 4.55 299 4.57 4.49 +.01 -1.5 MFS IHI N CIF .25 9.4 3.02 2.46 68 2.64 195 2.64 2.61 +.01 -10.2 MIN N MIN .42 11.2 4.29 3.72 150 3.76 987 3.78 3.73 +.02 -9.4tMFS InvG N CXH .50 5.6 10.04 8.90 9 8.97 78 9.01 8.90 -.04 -7.6 MMT N MMT .52 9.4 6.27 5.46 170 5.53 674 5.64 5.53 -.09 -8.9tMFM N MFM .38 5.9 7.26 6.39 59 6.49 385 6.50 6.39 -.02 -5.5 MFV N MFV .58 10.1 6.84 5.34 21 5.73 58 5.80 5.62 +.06 -3.2 MGE Engy Q MGEE 1.35f 2.1 29 68.10 51.05 49 63.85 259 64.90 62.45 -1.10 +1.2 MGIC Inv N MTG 9 16.21 9.97 4292 13.31 14040 13.44 12.76 +.21 -5.7 MGMGrPr n N MGP 1.75f 5.9 31.61 25.31 1073 29.49 3216 29.62 28.88 +.61 +1.2 MGM Rsts N MGM .48 1.7 8 38.41 26.31 8960 27.91 32001 28.28 27.26 -.58 -16.4 MGP Ing Q MGPI .32a .4 47 99.73 57.05 415 78.98 1173 79.93 76.94 -.09 +2.7tMI Homes N MHO 11 37.41 24.13 255 23.93 1206 25.41 23.85 -1.33 -30.4 MICT Inc Q MICT 1.94 .65 91 1.11 257 1.24 1.05 -.12 -.9tMKS Inst Q MKSI .80 1.0 12 128.28 78.80 416 80.15 2110 83.90 78.80 -3.50 -15.2 MMA Cap Q MMAC 3 30.58 23.70 2 26.18 33 27.56 25.70 -1.62 +7.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 65

MPLX LP N MPLX 2.51 7.2 32 39.38 31.60 1490 34.68 6923 35.37 34.04 -.41 -2.2 MRC Glbl N MRC 20 22.98 14.01 769 18.77 3811 19.23 18.34 -.30 +10.9 MSA Safety N MSA 1.52 1.4 62 108.86 71.47 123 106.44 639 107.71 104.65 +1.37 +37.3 MSB Fin Q MSBF .87a 4.3 21.95 17.10 0 20.40 12 21.25 19.19 -.55 +14.6 MSC Ind N MSM 2.32 2.6 16 99.94 72.51 345 88.11 2102 89.65 86.20 -.51 -8.8 MSCI Inc N MSCI 1.52 .9 43 184.22 114.40 448 177.41 1966 180.48 175.02 +1.12 +40.2 MSG Netw N MSGN 11 26.30 16.25 245 25.80 1684 25.85 24.35 +.95 +27.4 MTS Q MTSC 1.20 2.2 15 57.50 42.00 72 54.75 254 55.35 53.50 -.70 +2.0 MTchAcq n Q MTEC 11.80 9.17 238 10.20 511 10.50 10.19 +6.0 MTchAc un Q MTECU 12.05 9.94 11.90 51 11.90 11.25 +.35 +18.2 MV OilTr N MVO .76e 6.5 9 12.21 5.15 13 11.67 165 11.99 11.25 +.26 +38.9 MVB Fin n Q MVBF .12f .7 20.40 15.36 10 18.02 65 19.12 17.70 -1.03 -10.3 MVC Cap N MVC .60 6.2 25 10.97 9.25 29 9.65 178 9.85 9.56 -.10 -8.6 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 12 25.38 29 25.88 25.31 -.30 -1.8 MYOS Q MYOS 2.50 1.03 25 1.21 157 1.30 1.20 -.04 -10.8 MYR Grp Q MYRG 21 40.81 27.38 76 32.64 318 32.81 31.51 -.12 -8.6 MacQUtlDv N MFD 1.20 11.0 13.70 10.71 23 10.86 223 11.02 10.72 -.13 -12.6tMacQGInf N MGU 1.48 7.0 26.36 21.19 69 21.25 202 21.81 21.19 -.59 -17.6 Macatawa Q MCBC .24 2.0 20 12.92 9.52 29 11.71 141 12.01 11.50 -.38 +17.1 Macerich N MAC 2.96 5.4 30 69.73 52.45 839 55.29 3397 56.99 54.36 -1.64 -15.8 MackCali N CLI .80 3.8 10 24.04 15.86 1209 21.26 4002 21.28 19.34 +.78 -.5 MackFn Q MFNC .48 3.0 14 17.58 14.40 2 16.20 16 17.00 16.20 -.02 +1.9 Macquarie N MIC 5.24e 11.4 9 73.82 36.20 568 46.13 3325 46.76 45.56 -.55 -28.1 MacroGen Q MGNX 32.74 16.12 178 21.44 1002 22.30 20.63 -.77 +12.8 Macys N M 1.51 4.3 11 41.99 17.41 4402 34.73 29077 36.03 34.05 -.96 +37.9 MadCvCall N MCN .72 9.4 7.94 7.09 111 7.69 335 7.72 7.68 -.01 -.4 MadSqGd n N MSG 98 330.00 205.22 235 315.32 875 317.67 301.07 +11.16 +49.5 MadStSec N MSP 1.04 8.7 12.16 10.72 25 11.89 105 11.97 11.64 +.19 +1.5 MadrigP rs Q MDGL 325.98 32.17 86 214.13 798 232.40 210.21 +2.75 +133.3 Magal Q MAGS 6.48 4.20 5 5.62 57 5.83 5.44 +.04 +11.1tMagellnHlt Q MGLN 17 112.25 70.60 301 72.05 1013 73.65 70.60 -1.45 -25.4 MagellMid N MMP 3.83f 5.7 20 75.82 54.82 430 67.72 2700 69.19 67.29 -1.18 -4.5tMagenta n Q MGTA 16.33 11.25 38 12.01 299 13.00 11.25 +.69 -17.3 MagicSft Q MGIC .29e 3.4 19 9.50 7.75 43 8.50 125 9.15 8.45 -.55 +1.5 MagicJack Q CALL 8.70 5.55 45 8.35 168 8.45 8.30 -.15 -1.2 Magna g s N MGA 1.32f 2.5 9 67.47 50.78 1351 52.53 6825 55.85 52.38 -3.46 -7.3 MagnaChip N MX 6 13.40 8.85 56 9.90 431 10.03 9.55 +.05 -.5 MagneG rs Q MNGA 10.32 .13 10517 .15 37063 .18 .14 +.01 -96.9 MagyarBc Q MGYR 68 13.75 12.01 0 12.16 1 12.38 12.16 -.42 -5.0 MaidenH Q MHLD .20m 7.0 9.10 2.15 440 2.85 3778 3.20 2.76 -.05 -56.8 Maiden prA N MHpA 2.06 10.2 25.65 17.55 6 20.25 58 21.50 20.01 -.22 -18.0 Maiden pfC N MHpC 1.78 9.9 26.26 14.83 6 18.07 81 18.34 17.30 +.32 -26.0 MaidnH pfD N MHpD 1.68 9.8 25.05 14.14 4 17.15 87 17.60 16.95 +.33 -18.1 MaidenHld n N MHLA .60 3.5 26.60 14.45 5 17.23 72 17.63 17.02 -.17 -25.1 MaidHld 43 N MHNC 1.94 9.5 26.75 18.26 11 20.35 38 20.80 20.01 +.05 -16.7 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 222 38.50 1032 39.46 38.49 -.87 -3.1 MainSDTMu N MMD 1.18 6.0 20.49 18.54 26 19.64 189 19.70 19.25 +.34 -1.0 Majesco n A MJCO 9.27 4.84 3 7.55 40 7.70 6.91 +.54 +40.6 MMyTrip Q MMYT 41.70 22.40 291 27.45 2477 30.48 26.00 -.75 -8.0 MalibuBoat Q MBUU 40 59.57 27.44 235 54.72 1126 55.21 51.27 +1.68 +84.1 Mallinckdt N MNK 39.05 11.65 1430 29.31 7753 29.87 28.69 -.33 +29.9 MalvernBc Q MLVF 13 28.20 21.00 2 23.95 18 25.45 23.75 -1.70 -8.6 MamEngy n Q TUSK .13p 42.30 14.21 334 29.10 1752 30.46 28.04 -.08 +48.2 ManTech Q MANT 1.00 1.6 21 68.11 41.76 172 63.30 679 64.19 61.53 +.94 +26.1 ManchUtd N MANU .36 1.6 2 27.70 17.31 66 22.50 397 24.75 21.85 -1.60 +13.6 ManhAssc Q MANH 35 62.39 39.10 433 54.60 3554 57.22 53.24 -2.83 +10.2 ManhBrCa Q LOAN .48 7.5 15 8.00 5.50 18 6.40 94 6.50 6.10 -.05 +7.7 Manitex Q MNTX 13.26 7.28 29 10.53 218 10.62 10.02 +.08 +9.7 Manitowc rs N MTW 44.03 21.18 181 23.99 1161 25.69 23.78 -1.86 -39.0 MannKd rs Q MNKD 6.96 .98 1785 1.83 14216 1.98 1.68 +.09 -21.1 Mannatech Q MTEX 2.00f 10.0 23 22.40 13.50 3 19.96 15 20.50 19.55 -.25 +33.0 ManngNap N MN .32 10.8 12 4.35 2.55 81 2.95 233 3.03 2.75 +.15 -18.1 ManpwrGp N MAN 1.86 2.2 10 136.93 81.85 1650 85.96 5859 86.51 83.46 +.22 -31.8 Manulife g N MFC .88 22.16 17.44 1605 17.88 7179 18.56 17.79 -.66 -14.3sMarathnO N MRO .20 .9 22.90 12.86 11885 23.28 66644 23.67 22.10 +1.42 +37.5tMaraPat rs Q MARA 10.03 .70 630 .73 4175 .85 .70 -.09 -82.2sMarathPt s N MPC 1.84 2.3 12 88.45 54.61 39108 79.97 70110 88.45 79.97 -3.40 +21.2 MarchxB Q MCHX .50e 3.20 2.52 213 2.78 376 2.97 2.62 -.17 +.9 MarcusMill N MMI 20 41.45 25.12 123 34.71 583 35.43 34.39 +.13 +6.4 Marcus N MCS .60f 1.4 33 42.50 23.55 135 42.05 639 42.15 40.40 +1.25 +53.7 MarinSft rs Q MRIN 15.45 3.10 16 3.20 55 3.50 3.10 -.30 -70.8 MarPet Q MARPS .32e 8.3 8 4.85 2.83 3 3.85 7 4.07 3.81 +.12 +13.2 MarineP N MPX .40 1.7 41 24.82 12.00 19 22.89 370 23.95 20.51 +1.03 +79.7 MarineMx N HZO 21 25.05 15.05 116 21.25 927 21.85 20.90 -.50 +12.4sMarinusPh Q MRNS 9.87 3.31 636 10.00 5241 10.00 8.52 +1.22 +22.5 Markel N MKL 67 1228.32 1045.00 60 1188.49 230 1215.00 1181.92 -27.66 +4.3 MktAxess Q MKTX 1.68 .9 46 229.84 171.45 256 178.49 1116 185.18 177.15 -3.37 -11.5 MarlinBs Q MRLN .56 1.9 16 31.95 20.26 38 28.85 86 29.50 27.85 +.40 +28.8 MAR Q MAR 1.64f 1.2 29 149.21 107.43 2439 132.03 11652 133.50 128.39 +1.13 -2.7 MarriotVac N VAC 1.60 1.4 18 154.14 107.17 426 111.75 2857 118.15 110.68 -6.25 -17.4 Marrone Q MBII 3.39 .85 174 1.83 1139 1.99 1.76 -.06 +66.4 MarshM N MMC 1.66 2.0 23 87.89 78.60 2263 82.72 11887 85.97 82.52 -3.22 +1.6 MartenTr s Q MRTN .10 .5 32 29.60 17.50 207 21.05 1669 21.80 20.65 -.05 +3.7tMartMM N MLM 1.92f 1.1 27 241.33 185.74 1161 181.95 4046 191.78 180.54 -10.23 -17.7tMartinMid Q MMLP 2.00 17.2 18 17.30 10.65 92 11.60 632 11.60 10.65 +.55 -17.1 MarvellTch Q MRVL .24 1.2 25 25.18 17.49 14835 19.30 53945 19.31 18.35 +.45 -10.1 Masco N MAS .48f 1.3 19 46.45 35.79 4465 36.60 15933 38.59 36.39 -1.94 -16.7sMasimo Q MASI 53 124.65 80.69 415 124.54 2408 124.74 122.00 +2.04 +46.9 Masonite g N DOOR 12 75.95 58.40 167 64.10 828 66.55 62.90 -2.45 -13.6 Mastec N MTZ 11 55.53 39.83 670 44.65 4494 46.20 43.70 -1.15 -8.8 MastechD s A MHH 23 11.49 4.68 18 9.57 110 10.74 9.11 -1.55 sMasterCrd N MA 1.00 .4 52 224.36 137.75 2955 222.61 13808 224.36 218.21 +.71 +47.1 MatadorRs N MTDR 25 35.22 24.04 1030 33.05 6328 33.68 32.02 +.53 +6.2 Match n Q MTCH 46 60.95 22.90 1895 57.91 8012 59.77 53.88 +2.53 +85.0 Materialise Q MTLS 16.50 11.23 61 13.80 230 14.00 13.30 -.30 +8.6 Materion N MTRN .42 .7 38 65.10 38.25 223 60.50 629 61.10 58.15 +1.50 +24.5 MatinasB n A MTNB 1.60 .32 4075 .92 24201 .96 .44 +.51 -20.7 MatlinPr n Q MPAC 10.33 9.70 47 10.01 49 10.06 10.00 -.04 +2.6 MatrixSv Q MTRX 25.75 12.76 248 24.65 885 25.00 23.75 -.05 +38.5 Matson N MATX .80 2.0 8 40.32 26.33 361 39.64 1073 40.08 37.98 +.84 +32.8 Mattel Q MAT .60 3.8 19.21 12.21 6191 15.70 16461 16.48 15.53 -.83 +2.1 MatthInt Q MATW .76 1.5 18 65.10 47.70 108 50.15 574 51.75 48.76 -1.40 -5.0 MauiLand N MLP 64 18.80 9.95 13 12.80 98 12.92 12.50 -.20 -26.0 MaxarTc n N MAXR 1.48 4.5 67.30 28.77 419 33.07 2991 37.06 31.91 -3.76 -48.6 MaximIntg Q MXIM 1.84f 3.3 23 74.94 46.35 2340 56.39 11897 59.88 55.97 -3.13 +7.9 Maximus N MMS .18 .3 19 72.71 60.27 230 65.06 1214 65.82 64.41 -.09 -9.1 MaxLinear N MXL 22 28.06 15.39 548 19.88 2645 20.20 19.31 -.15 -24.8 MaxwellT Q MXWL 6.27 3.22 557 3.49 2740 3.61 3.30 -.06 -39.4 MaysJ Q MAYS 21 47.00 35.50 0 39.55 0 +1.4 MazorRbt Q MZOR 76.56 41.60 796 58.32 7162 58.33 57.90 +.17 +13.0 McClatch rs A MNI 11.04 6.64 0 8.51 19 8.51 8.25 -.29 -4.7 McCorm vot N MKC/V 2.08f 1.6 132.00 93.63 3 130.91 9 131.50 124.99 +3.36 +30.3 McCorm N MKC 2.08 1.6 19 132.83 93.70 1131 131.75 5631 131.98 122.00 +1.53 +29.3 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 3080 167.29 18731 167.83 161.12 +1.99 -2.8 McGrathR Q MGRC 1.36 2.5 9 68.79 41.57 91 54.47 472 56.24 53.21 -.39 +15.9 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1169 132.65 5173 134.93 130.92 -2.30 -14.9 McEwenM N MUX .01 .5 2.55 1.82 1218 1.94 7366 1.97 1.89 +.07 -14.9 Mechel pf N MTLp 1.34 .60 4 .77 92 .86 .76 -.08 -26.7 Mechel rs N MTL 5.60 2.30 105 3.16 394 3.29 2.97 +.15 -39.9 MedalFin Q MFIN .20 3.0 6.90 2.08 46 6.65 182 6.79 6.49 -.05 +88.4 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 0 25.70 3 25.97 25.51 -.03 -4.2tMedequit n N MRT .84 8.6 12.05 9.46 313 9.72 719 9.99 9.27 -.27 -13.4 MedProp N MPW 1.00 6.7 17 15.24 11.82 2868 14.91 10704 14.93 14.29 +.22 +8.2sMedTrBill Q MTBC 5.45 1.40 103 5.20 1046 5.45 4.70 +.42 +99.2 MedTBill pf Q MTBCP 2.75 10.5 27.99 22.21 22 26.07 163 27.80 25.50 -1.20 +3.2 MediCo Q MDCO 41.57 24.45 1554 29.91 5303 33.96 28.93 -3.84 +9.4 MediciNova Q MNOV 14.50 5.75 77 12.49 336 12.60 11.63 +.56 +93.0 Medidata Q MDSO 83 88.87 59.60 509 73.31 3161 74.52 71.91 -.76 +15.7 Medifast N MED 1.92 .9 97 260.98 56.31 251 221.55 1641 228.76 208.70 +6.46 +217.4 MediWound Q MDWD 7.35 3.56 85 6.15 364 6.75 6.15 -.20 +38.2 MedleyCap N MCC .40m 10.5 6 6.15 3.35 194 3.82 873 3.95 3.82 -.16 -26.8 MedleyC 23 N MCV 1.53 6.2 25.98 24.17 2 24.80 18 25.13 24.60 -.34 -1.7 MedleyC 21 N MCX 1.63 6.4 26.18 24.90 1 25.32 9 25.45 25.30 +.06 -1.9 Medley n N MDLX .22p 25.09 23.60 75 24.40 198 24.55 24.29 +.14 -1.5 Medley24 n N MDLQ 25.66 24.50 90 25.06 392 25.37 24.91 +.11 -.6 MedleyMgt N MDLY .80 15.2 7.15 3.10 10 5.25 187 5.40 5.20 -.10 -19.2 Mednax N MD 12 63.04 40.56 1455 46.66 5313 47.44 45.66 +1.06 -12.7 Medpace n Q MEDP 51 65.09 30.99 642 59.91 3131 60.41 56.08 +2.01 +65.2sMedtrnic N MDT 2.00 2.0 52 100.15 76.41 4424 98.37 30242 100.15 97.20 +.52 +21.8 MeetGrp Q MEET 5.35 1.84 310 4.95 2128 5.14 4.65 +.13 +75.5 MegalFn un N MFACU 10.15 9.99 5 10.10 213 10.13 10.08 -.03 +.8 MeiraGTx n Q MGTX 15.49 7.98 31 13.60 138 13.60 12.46 +.55 -9.3 MelcoResE Q MLCO .32e 1.5 68 32.95 19.10 5062 21.15 20458 21.89 20.50 -.92 -27.2tMelinta rs Q MLNT 18.20 3.80 246 3.95 2519 4.68 3.80 -.55 -75.0 Mellanox Q MLNX 66 90.45 42.25 617 73.45 3177 77.75 72.15 -3.40 +13.5 MelroseBn Q MELR .34e 25 20.50 17.60 3 19.75 15 20.15 19.75 -.25 -1.3 MenloTh n Q MNLO 39.86 6.99 273 9.85 1436 11.95 9.56 -1.52 -65.7 Menus n Q MRUS 26.74 14.05 82 19.74 185 20.41 18.80 +.74 +1.8 MercadoL Q MELI .60 .2 417.91 217.06 485 340.47 4313 346.10 313.34 +20.79 +8.2 MercBkA n Q MBNAA 86.41 5.97 2 12.25 11 13.20 12.00 -.75 +104.2 MercBkB n Q MBNAB 40.00 6.00 3 7.05 11 8.55 6.60 -1.40 +17.5 MercBank Q MBWM .96f 2.9 15 38.47 32.60 21 33.37 158 34.58 32.98 -1.38 -5.7 MercerIntl Q MERC .50 3.0 15 18.75 10.55 246 16.80 1496 17.35 16.05 -.22 +17.5 MerchBcp n Q MBIN .24 .9 29.15 16.27 39 25.42 198 27.01 24.93 -1.33 +29.2 Merck N MRK 1.92 2.7 26 71.58 52.83 6378 70.94 34025 71.38 70.09 -.16 +26.1 MercGn N MCY 2.50 5.0 45 60.19 41.41 221 50.16 1071 50.88 49.36 -.38 -6.1 MercSys Q MRCY 71 57.26 30.11 336 55.32 1572 55.75 52.37 +2.36 +7.7 Meredith N MDP 2.18 4.3 12 72.25 47.30 407 51.05 1452 53.75 50.40 -2.50 -22.7 MeridBcp Q EBSB .20 1.2 23 21.85 15.61 208 17.00 857 17.83 16.95 -.80 -17.5 MeridnBk n Q MRBK 21.37 16.56 1 17.20 7 18.14 17.20 -1.01 -13.9 MeridBio Q VIVO .50 3.4 24 17.10 13.53 212 14.90 811 15.25 14.70 -.25 +6.4 MeritMed Q MMSI 61 63.20 36.21 384 61.45 1838 62.00 59.95 +.05 +42.2tMeritage N MTH 11 55.50 40.20 435 39.90 1884 42.85 39.83 -3.25 -22.1 Meritor N MTOR 6 29.54 17.28 687 19.36 4312 20.86 19.05 -1.56 -17.5 MerL pfK N MERpK 1.61 6.2 26.54 25.42 186 25.86 418 26.12 25.50 -.23 -.9 ML CZN46 N PIY 2.09 13.6 26.88 11.66 6 15.42 50 17.02 14.93 -.56 +4.8 MLRRD29 N PYS 1.58 8.9 23.00 15.98 3 17.66 17 17.82 17.15 -.27 -12.8 MLGS flt N PYT .76 3.5 22.60 20.40 21.70 1 21.72 21.65 -.25 +3.6 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 1 27.23 3 27.23 27.20 +.03 -1.7 MerrimP rs Q MACK 1 15.39 4.71 33 5.33 223 5.65 5.19 -.24 -48.0 Mersana n Q MRSN 23.96 8.76 147 10.00 528 11.91 9.87 -1.69 -39.1 MesaAir n Q MESA 16.41 11.05 128 13.86 1179 13.97 12.20 +.05 +18.0 MesaLabs Q MLAB .64 .3 224.95 122.35 19 185.62 148 196.99 170.00 +4.36 +49.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 14.05 0 14.31 8 14.41 14.26 +.05 -22.4 Mesab N MSB 1.49e 30.92 20.20 121 26.50 372 27.85 25.50 -1.15 +5.4sMesoblast n Q MESO 7.96 4.74 276 8.16 946 8.27 6.62 +1.46 +39.7 MetaFincl Q CASH .60f .7 17 117.98 73.30 48 82.65 254 87.35 81.75 -.65 -10.8sMethanx Q MEOH 1.32 1.7 23 81.00 48.55 338 79.10 3358 81.00 77.85 +1.05 +30.6tMethode N MEI .44 1.2 23 48.44 36.05 161 36.20 743 37.05 36.05 -.65 -9.7 MetLife N MET 1.68 3.6 10 55.91 43.09 6754 46.72 27744 48.79 46.04 -2.07 -7.6 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 31 25.18 168 25.32 25.15 -.04 +1.4 MetroBkH n N MCB 55.00 36.35 20 41.12 84 43.11 40.07 -2.02 -2.3 MettlerT N MTD 42 697.26 540.24 141 608.98 846 619.28 604.18 -3.00 -1.7 MexcoEn A MXC 14.49 3.00 57 5.60 604 6.16 4.88 +.67 +42.5 MexEqt N MXE 1.62e .1 13.05 9.50 26 12.28 153 12.31 11.94 +.12 +19.7 MexicoFd N MXF .68 4.2 17.66 14.03 31 16.30 152 16.35 15.86 +.17 +3.5 MKors N KORS 18 75.96 45.77 2345 68.56 19465 72.15 65.82 -4.13 +8.9 Michaels Q MIK 9 27.87 15.85 3812 16.23 12574 16.94 16.03 -.36 -32.9 MicrFoc n N MFGP 36.21 12.67 920 18.48 3578 18.80 17.66 +.61 -45.0 Microbot rs Q MBOT 22.80 5.47 180 7.52 618 8.47 6.52 +.53 -50.8tMicrochp Q MCHP 1.46f 1.9 81 104.20 78.33 4881 78.91 26535 82.60 77.87 -3.84 -10.2 MicrSol n A MICR 3.96 2.88 1 3.50 12 3.59 3.47 -.10 MicronT Q MU 4 64.66 34.09 28056 45.23 159210 45.65 43.86 +.49 +10.0 Microsoft Q MSFT 1.84f 1.6 54 115.29 72.92 20492 114.37 136551 115.10 112.22 +.11 +33.7 MicroStr Q MSTR 25 151.23 122.16 81 140.62 505 148.76 139.16 -7.50 +7.1 Microvisn Q MVIS 2.88 .89 364 1.21 3492 1.30 1.15 +.05 -25.8tMidPenn Q MPB .60 2.1 15 37.90 28.75 10 29.15 56 29.79 28.75 -.10 -11.9 MidAApt N MAA 3.69f 3.7 18 110.24 85.16 964 100.18 3633 102.81 98.88 -2.87 -.4 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 0 66.00 1 66.15 65.58 +1.50 -2.0 MidConEn Q MCEP 2.52 .92 26 1.51 208 1.64 1.51 +28.0 Midatech n Q MTP 2.65 .45 112 .58 182 .83 .56 -.20 -31.0 Middleby Q MIDD 24 138.89 98.06 284 129.35 1800 131.97 127.78 +.54 -4.1 MiddlefldB Q MBCN 1.12 2.4 15 54.90 42.95 3 47.10 14 48.59 46.85 -1.40 -2.3 MdsxWatr Q MSEX .90 1.8 29 49.00 33.96 41 48.42 198 48.89 46.92 -.58 +21.3 MidlStBc n Q MSBI .88 2.7 22 36.50 29.75 48 32.10 303 33.15 31.65 -.99 -1.2 MidsthBcp N MSL .04 .3 16.00 11.60 24 15.40 197 15.85 15.35 -.35 +16.2 MidstPet N MPO 19.04 8.59 125 8.91 561 9.19 8.70 -.09 -46.3 MidWOne Q MOFG .78 2.3 18 37.94 30.56 9 33.31 94 34.59 32.83 -.73 -.7 Milacron n N MCRN 22.62 15.90 327 20.25 1391 21.32 20.24 -1.04 +5.8 MilestnSci A MLSS 1.60 .64 9 .74 49 .87 .74 -.14 -37.3 MillerHer Q MLHR .79f 2.1 16 41.85 29.95 358 38.40 2287 39.30 37.85 -1.05 -4.1 MHowHiInc N HIE 1.39 11.3 14.17 10.93 53 12.32 271 12.77 12.28 -.43 -1.2 MillerInds N MLR .72 2.7 14 29.40 23.90 10 26.90 59 26.95 26.00 +.45 +4.3 Mimecast n Q MIME 46.87 26.50 240 41.88 1972 43.58 41.36 -.22 +46.1 MiMedx Q MDXG 27 18.25 3.01 1452 6.18 8656 6.25 5.61 -.15 -51.0 Mind CTI Q MNDO .30e 12.9 11 2.55 2.08 15 2.32 97 2.40 2.31 +.01 -5.8 Mindbody n Q MB 45.50 25.40 371 40.65 4219 43.90 39.70 -1.20 +33.5 MinTech N MTX .20 .3 16 80.80 64.45 102 67.60 466 68.86 66.90 -1.30 -1.8sMinervaN Q NERV 12.95 4.80 170 12.55 1233 12.95 12.00 +.40 +107.4 Miragen rs Q MGEN 10.72 5.01 99 5.58 634 5.73 5.39 -.04 -46.5 MiratiTher Q MRTX 65.35 9.55 1005 47.10 4354 60.80 44.35 -12.20 +158.1 Misonix Q MSON 21.43 8.25 30 18.50 67 18.75 17.05 +.85 +95.8 Mistras N MG 33 23.83 17.78 41 21.67 342 21.75 21.08 -.12 -7.7 Mitcham Q MIND 4.57 2.86 4 4.15 84 4.15 3.82 +.17 +30.9 Mitchm pfA Q MINDP 2.25 9.5 25.50 22.50 2 23.66 16 23.90 23.50 -.16 +1.7tMitekSys Q MITK 19 10.10 6.85 303 7.05 1118 7.30 6.75 -.15 -21.2 MitelNet g Q MITL 11.31 7.13 1120 11.02 6448 11.05 10.98 -.01 +33.9 MitsuUFJ N MUFG 8.11 5.49 654 6.19 4087 6.42 6.18 -.22 -14.9 MiX Tele N MIXT .22e 21.00 9.28 104 14.44 538 14.99 14.09 -.44 +13.2 MizuhoFn N MFG 4.00 3.28 186 3.50 1244 3.65 3.48 -.11 -3.8 MobileMini Q MINI 1.00 2.3 37 50.40 32.15 187 43.85 856 44.55 42.65 +.50 +27.1 MobileTele N MBT .53e 6.2 12.80 7.25 1334 8.53 8319 8.67 8.44 +.05 -16.3 MobileIron Q MOBL 5.71 3.20 254 5.30 1114 5.39 5.13 +.05 +35.9 Model N N MODN 20.33 13.36 174 15.85 759 16.05 15.45 -.15 +.6 ModMed n Q MMDM 10.24 9.72 0 10.10 330 10.10 10.03 +3.1 ModMed rt Q MMDMR .55 .30 .47 2 .47 .47 +.02 +20.5 ModMed un Q MMDMU 12.50 10.35 10.85 0 10.85 10.85 +3.2 Modine N MOD 11 25.75 14.90 161 14.90 1296 16.15 14.90 -1.05 -26.2 Moelis&Co N MC 1.88f 3.4 42 67.65 41.20 376 54.80 1388 57.70 54.40 -2.45 +13.0tMohawk N MHK 13 286.85 177.00 1023 175.35 4444 186.77 173.82 -11.25 -36.4 MolecTemp Q MTEM 13.25 4.00 266 5.39 1557 5.54 4.99 -.13 -46.2 Moleculin n Q MBRX 3.34 1.50 44 1.60 605 1.66 1.59 -.03 -14.0sMolinaHlth N MOH 154.06 58.66 1046 148.70 6489 154.06 146.86 -4.02 +93.9 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.50 1 72.50 67.50 -7.70 -19.6 MolsCoorB N TAP 1.64 2.7 10 85.86 58.75 1593 61.50 11024 64.50 61.23 -3.28 -25.1 Momenta Q MNTA 32.20 11.85 677 26.30 2352 27.28 24.15 -.60 +88.5 Momo Q MOMO 54.24 22.49 3599 43.80 15599 46.56 42.19 -2.64 +78.9 MonakGp n Q MKGI 5.07 1.74 28 2.15 109 3.01 2.15 -.66 -56.7 MonarCas h Q MCRI 31 49.63 36.94 48 45.45 185 46.17 44.28 -.09 +1.4 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 8077 42.96 33545 43.96 42.55 -.72 +.4tMoneyGrm Q MGI 16.27 5.44 569 5.35 2435 5.88 5.27 -.54 -59.4 MngDB A n Q MDB 85.25 24.62 628 81.55 4364 84.64 78.50 +.25 +174.8 MonRE N MNR .68 4.1 26 18.45 13.87 304 16.72 1191 16.82 16.34 -.07 -6.1 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 5 23.98 77 24.04 23.88 +.02 -4.2 MonPwSys Q MPWR 1.20 1.0 84 152.21 101.02 579 125.53 2812 133.03 124.55 -7.07 +11.7 Monotype Q TYPE .46 2.3 48 26.75 18.20 254 20.20 1172 20.45 19.55 +.02 -16.2 Monro Q MNRO .80 1.1 36 73.45 45.45 251 69.60 1228 72.70 68.95 -2.40 +22.2 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 70 13.57 373 13.87 13.47 -.15 -1.3sMonroeC23 n Q MRCCL 25.05 24.70 15 24.97 152 25.05 24.75 +.17 +.1 MonstrBv s Q MNST 38 70.21 47.61 2507 58.28 12288 59.55 57.59 -1.57 -7.9 Moodys N MCO 1.76 1.1 36 187.98 136.82 1365 167.20 4238 175.91 167.09 -7.39 +13.3 Moog A N MOG/A 1.00 1.2 22 93.93 71.56 142 85.97 593 87.85 82.14 +1.95 -1.0 MorgStan N MS 1.20f 2.6 10 59.38 46.28 14081 46.57 52413 49.45 46.40 -2.84 -11.2 MorgSt pfE N MSpE 1.78 6.3 29.64 27.88 48 28.09 247 28.62 28.03 -.02 -3.0 MorgSt pfF N MSpF 1.72 6.3 29.40 27.21 28 27.38 153 27.89 27.34 -.07 -3.7 MorgSt pfI N MSpI 1.59 6.0 28.69 26.51 57 26.72 1113 27.02 26.53 +.14 -4.1tMorgS pfG N MSpG 1.66 6.5 27.74 25.56 34 25.66 343 26.10 25.56 -.03 -3.9tMorgSt pfK N MSpK 27.72 25.36 36 25.43 367 25.82 25.36 +.05 -6.2 MS Asia N APF .14e .8 19.99 16.00 1 16.51 23 16.69 16.37 -.01 -10.3 MS China N CAF 13.33e 27.79 20.15 121 21.49 342 21.54 21.07 +.05 -8.1 MS CushHi N MLPY 1.28e 18.8 8.00 6.09 41 6.81 43 6.91 6.56 +.10 -3.5 MS EMD N MSD .57e 6.6 10.27 8.55 85 8.67 449 8.78 8.64 +.04 -13.1 MSEMDDbt N EDD .80m 11.9 8.27 6.48 227 6.74 1226 6.85 6.64 +.23 -12.5 MSEmMkt N MSF .05e .3 19.86 15.10 6 15.60 97 15.73 15.45 -.12 -12.8 MS icb N ICB .54a 2.9 19.79 17.93 18.59 +1.3tMS India N IIF .04e 35.14 23.68 31 23.45 180 24.20 23.30 -1.05 -29.3tMSJCP97 N HJV 1.75 20.3 14.85 8.61 7 8.60 16 8.86 8.20 -.35 -30.3 MkVRMB N CNY 49.16 41.11 2 42.60 5 42.60 42.52 -.11 -1.0tMkVRupee N INR .20p .5 45.42 37.40 0 37.26 1 38.48 37.26 -2.38 -14.7 MSDSEur N DRR 57.08 44.20 53.86 2 53.99 53.61 +1.31 +11.2 MorgSt pfA N MSpA 1.01e 4.5 23.95 21.49 79 22.64 316 22.94 22.54 +.10 Mornstr Q MORN 1.00 .8 29 144.34 82.64 77 125.90 487 133.06 125.47 -5.31 +29.8 MosaicAc n N MOSC 9.90 9.49 9.75 19 9.77 9.72 +.03 +.5sMosaic N MOS .10 .3 51 32.98 20.72 3317 32.48 15505 32.98 31.94 +.15 +26.6 MoSys rs Q MOSY 2.23 .61 727 .69 4533 1.15 .62 +.03 -37.8 MotifBio n Q MTFB 13.75 7.90 2 8.17 3 8.99 7.90 -.29 -24.4 MotorcarP Q MPAA 28 30.16 18.09 81 23.45 576 24.90 23.39 -1.54 -6.2sMotrlaSolu N MSI 2.08 1.6 24 130.32 82.86 831 130.14 5270 130.34 126.68 +1.73 +44.1 MotusGI n Q MOTS 10.66 3.75 32 5.10 338 5.59 4.91 -.19 +16.4 MtnPDia g Q MPVE .04p 3.35 1.75 36 2.10 144 2.25 2.00 -23.6 Movado N MOV .80 1.9 53.73 26.09 195 41.90 880 42.35 39.50 +1.35 +30.1 Moxian n Q MOXC 4.00 .75 186 .82 378 1.05 .76 -.10 -78.7 MudrickC n Q MUDS 9.94 9.55 9.68 24 9.68 9.65 +.01 +.9 MudrcC un Q MUDSU 10.35 9.98 10.30 80 10.32 10.27 -.02 +3.0 Mueller N MLI .40 1.4 21 37.57 25.26 170 28.98 944 29.24 28.45 +.45 -18.2 MuellerWat N MWA .20 1.7 32 12.99 9.59 491 11.51 2956 12.02 11.45 -.42 -8.1 MultiColor Q LABL .20 .3 16 89.70 57.76 74 62.25 331 65.75 60.85 -3.10 -16.8 MurphO N MUR 1.00 3.0 35.98 24.39 2071 33.34 7522 33.88 32.18 +1.18 +7.4 MurphUSA N MUSA 16 89.69 61.05 276 85.46 1782 87.12 85.13 -.45 +6.3tMustBio n Q MBIO 12.89 5.61 22 5.95 241 6.36 5.61 -.19 -50.4 MutualFst Q MFSF .72 2.0 18 40.50 34.30 2 36.85 37 37.50 36.20 +.25 -4.4 MySize n Q MYSZ 3.58 .57 786 1.17 7393 1.48 1.08 -.08 +80.6 MyersInd N MYE .54 2.3 47 25.70 17.70 621 23.25 1397 25.60 22.30 -2.20 +19.2 Mylan NV Q MYL 11 47.82 30.73 6682 36.60 20024 39.12 36.26 -2.39 -13.5 MyndAnaly Q MYND 5.05 1.15 123 1.58 724 1.85 1.41 -.18 -53.5sMyoKard n Q MYOK 67.45 32.80 463 65.20 1741 67.45 62.65 +2.10 +54.9 Myomo n A MYO 11.40 1.74 52 1.94 334 2.21 1.91 -.17 -48.3sMyovant n N MYOV 27.45 11.30 17 26.55 105 27.45 25.36 -.23 +110.0 MyriadG Q MYGN 22 50.44 27.23 704 46.00 3272 48.37 45.56 -.27 +33.9N -:NBT Bcp Q NBTB 1.00 2.6 17 41.88 34.05 79 38.38 491 39.69 37.99 -1.40 +4.3 NCI BldSy N NCS 13 23.35 13.98 197 15.15 1372 15.80 15.10 -.65 -21.5 NCR Corp N NCR 25 38.68 26.00 783 28.41 3999 29.10 28.06 -.76 -16.4 NCS Mltst n Q NCSM 24.85 12.57 32 16.51 256 16.73 15.62 +.38 +12.0 NETgear Q NTGR 78.30 44.20 247 62.85 1042 63.95 61.85 -.05 +7.0 NF EngSv Q NFEC 7.19 .79 61 4.70 225 4.77 4.28 -.05 +384.5 NGL EnPt N NGL 1.56 13.4 17.65 10.00 866 11.60 3922 11.60 10.59 +.30 -17.4 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 30 24.65 160 24.90 24.50 +.51 +1.0 NI Hldg n Q NODK 18.62 15.72 7 16.87 28 17.10 16.75 -.24 -.6 NIC Inc Q EGOV .32 2.2 19 18.90 12.65 459 14.80 2949 15.00 14.35 +.25 -10.8 NICE Ltd Q NICE .64 .6 37 119.83 78.49 92 114.47 693 115.98 112.03 +1.39 +24.5 NII Hldg n Q NIHD 7.29 .22 1285 5.86 7678 6.06 4.80 +.89 +1282.1tNL Inds N NL 4 16.05 5.90 22 6.00 143 6.50 5.90 -.50 -57.9tnLIGHT n Q LASR 43.63 22.14 1088 22.21 2644 26.20 21.82 -4.03 -17.6 NMI Hldg h Q NMIH 16 24.50 11.80 396 22.65 2139 23.98 22.45 -.15 +33.2 NN Inc Q NNBR .28 1.8 18 32.90 15.35 1126 15.60 2935 16.10 15.50 -.05 -43.5sNRG Egy N NRG .12 .3 60 36.67 23.18 4129 37.40 17928 37.42 35.35 +1.24 +31.3 NTN Buzz rs A NTN 8.40 3.01 0 4.45 11 5.00 4.38 -.32 +5.7 NV5 Global Q NVEE 30 92.75 40.01 71 86.70 439 90.65 84.05 -3.05 +60.1 NVE Corp Q NVEC 4.00 3.8 40 135.00 68.50 21 105.88 114 109.95 98.46 +1.10 +23.1tNVR N NVR 16 3700.00 2489.09 29 2470.80 149 2631.80 2465.01 -113.12 -29.6 nVent El n N NVT 29.84 21.00 1480 27.16 11419 29.64 26.75 -2.26 +19.5tNXP Semi Q NXPI 31 125.93 84.35 4910 85.50 36841 93.16 84.35 -7.98 -27.0 Nabors N NBR .24 3.9 8.87 5.32 14077 6.16 71182 6.44 5.85 -.08 -9.8 Nabriva n Q NBRV 8.58 2.33 867 2.70 3229 2.80 2.45 +.17 -54.8 NACCO N NC .66 2.0 4 92.60 23.80 5 32.75 36 33.80 31.80 -.20 -13.0 NamTai N NTP .28 2.8 36 13.90 9.10 58 9.85 143 10.06 9.80 -.35 -21.5 NanoDim n Q NNDM 5.79 1.21 78 1.97 365 2.13 1.92 -.10 -35.8 NanoString Q NSTG 18.86 5.87 262 17.83 1195 18.61 16.72 +1.09 +138.7 NanoVib n Q NAOV 5.00 3.68 6 4.59 8 4.65 4.15 +.19 -1.9 NanoViric A NNVC 1.29 .25 286 .36 830 .43 .36 -.07 -59.1 Nanomtr Q NANO 29 48.26 22.08 349 37.52 1342 37.65 35.45 +1.67 +50.6 NantHlth n Q NH 5.26 1.30 102 1.57 830 1.73 1.50 +.02 -48.5 NantKwst n Q NK 5.98 2.66 175 3.70 1311 3.99 3.12 +.40 -17.6 Napco Q NSSC 36 17.45 7.90 31 14.95 198 15.15 14.18 +.40 +70.9 Nasdaq Q NDAQ 1.76 2.1 22 96.84 71.65 999 85.80 5612 90.34 85.73 -4.75 +11.7 Natera n Q NTRA 29.62 8.60 1279 23.94 5294 25.35 21.99 -.11 +166.3 Nathans s Q NATH 1.00a 1.2 52 107.05 60.35 34 82.40 123 87.23 80.00 -4.25 +9.1 NatAmUnv Q NAUH .18 22.5 2.29 .76 5 .80 27 .94 .76 -.07 -43.7 NatBkHldg N NBHC .56f 1.5 27 41.44 30.33 117 37.65 593 37.97 37.10 -.32 +16.1 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 4 45.45 20 46.20 45.00 -.65 NatlBevrg Q FIZZ 1.50e 34 127.32 83.78 264 116.62 1036 117.19 109.70 +3.18 +19.7sNatCineM Q NCMI .68 6.4 10.94 5.09 283 10.59 3809 10.94 9.54 +.87 +54.4tNatlCmce n Q NCOM 20 48.60 35.84 119 41.30 433 43.95 35.84 -2.20 +2.6 NatEnrSv n Q NESR 14.38 9.51 38 11.62 548 12.40 11.56 -.54 +16.8 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 591 56.06 2435 56.51 54.63 +.25 +2.1 NatGenHld Q NGHC .16 .6 19 28.25 17.86 192 26.84 892 27.04 26.02 +.65 +36.7 NatGnH pfA Q NGHCP 1.88 7.5 26.18 22.77 2 24.86 14 25.24 24.80 +.33 -1.6 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 17 24.72 75 25.07 24.56 +.63 -1.3 NatGnH pfC Q NGHCN 1.88 7.6 25.84 23.13 7 24.68 64 24.96 24.39 +.71 -1.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 7 25.60 29 25.60 25.10 +.28 +.7tNatGrid N NGG 2.89e 5.6 64.79 50.52 740 51.86 3730 52.11 50.52 -.21 -11.8 NtHlthInv N NHI 4.00 5.3 19 81.60 62.71 243 75.59 1217 75.71 73.30 +.13 +.3 NHltcre A NHC 1.92f 2.5 28 78.88 57.00 28 75.37 128 75.46 72.81 +2.18 +23.7 NatlHld rs Q NHLD 6.26 2.08 24 3.20 60 3.50 3.07 -.06 -3.0 NatInstrm Q NATI .92 1.9 60 53.57 38.78 376 48.33 2514 49.35 47.75 -.35 +16.1 NOilVarco N NOV .20 .5 49.08 31.47 3022 43.08 14106 44.08 42.64 -.07 +19.6 NatPresto N NPK 1.00a .8 18 140.33 88.80 26 129.65 137 131.30 123.50 +5.10 +30.4 NatResrch Q NRC .68 1.8 76 42.85 26.35 22 38.60 117 39.82 37.45 +1.07 +3.5 NatRetPrp N NNN 2.00f 4.5 21 46.44 36.25 2212 44.82 6049 44.84 43.40 +.45 +3.9 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 11 23.96 55 24.38 23.92 -.30 -6.3 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 19 22.41 95 22.73 22.41 -.26 -10.7 NSecGrp Q NSEC .20 1.4 9 18.17 12.27 0 14.56 2 14.80 14.51 -.12 -10.9 NatlStor n N NSA 1.16 4.6 82 32.28 23.10 619 25.44 2022 26.05 25.30 -.57 -6.7 NtStorAf pfA N NSApA 26.30 23.57 4 24.83 106 24.99 24.32 -.06 -4.6 NatlVis n Q EYE 46.63 27.19 500 45.14 1766 46.37 41.77 +1.80 +11.2 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 4 319.20 25 325.50 316.30 -.56 -3.6 NatxIntV n N MVIN 47.10 43.04 1 44.60 1 44.86 44.60 -.20 NaturlAlt Q NAII 9 12.15 9.20 9 9.80 117 10.25 9.70 -.45 -4.9tNatGsSvcs N NGS 62 29.55 20.50 33 21.10 161 21.55 20.50 +.15 -19.5 NatrlGroc N NGVC 43 19.98 4.79 172 16.89 562 17.59 16.37 +.31 +89.1 NatHlTr n Q NHTC .56f 2.4 6 27.23 14.15 31 23.28 190 24.10 22.74 -.89 +53.3 NatRsPt rs N NRP 1.80 5.8 9 37.70 23.75 70 31.00 224 31.25 28.70 +.85 +19.2 NaturesSun Q NATR .40 4.6 13.80 7.55 12 8.75 64 9.10 8.60 -.10 -24.2 NatusMed Q BABY 52 43.60 28.00 182 35.65 793 35.70 34.10 +1.20 -6.7tNatuzzi N NTZ 2.53 1.36 3 1.37 154 1.56 1.36 -.11 -14.4 Nautilus N NLS 16 17.38 11.30 196 13.95 699 14.50 13.75 -.30 +4.5 NavideaBio A NAVB .68 .13 321 .23 1241 .28 .23 -.03 -35.7 Nav43 Q JSM 1.50 6.7 25.00 20.21 7 22.31 47 22.87 22.01 -.11 -6.2 Navient Q NAVI .64 4.7 7 15.61 11.48 1638 13.48 10422 14.45 13.38 -.88 +1.2 NavigCons N NCI .05p 21 25.85 15.23 301 23.06 1085 23.61 22.79 -.29 +18.8 NavigatrH N NVGS 13.55 9.25 96 12.10 313 12.40 11.95 -.05 +22.8 NavgGp s Q NAVG .28 .4 21 71.45 45.80 175 69.10 1009 69.60 69.10 +41.9 NaviosAcq N NNA .08 15.7 1.39 .46 263 .51 1255 .58 .51 -.06 -54.1tNavios pfG N NMpG 2.19 19.4 19.99 9.99 3 11.26 26 11.65 9.99 +.04 -30.5 Navios N NM 1.90 .68 689 .71 2526 .80 .69 -.05 -40.9tNavMH pfH N NMpH 2.16 19.2 18.89 10.00 3 11.25 16 11.45 10.00 +.25 -31.0 NavMMid N NAP 2.00f 67.3 10.40 2.65 18 2.97 221 3.09 2.91 -.04 -68.8 NaviosMar N NMM .08 4.6 6 2.62 1.61 184 1.75 1777 1.76 1.69 +.02 -25.8 Navistar N NAV 13 47.73 31.56 575 38.50 3239 41.61 38.10 -3.06 -10.2 Navistr pfD N NAVpD 26.60 14.88 21.73 0 25.29 21.73 -2.85 +27.1 NebulaAc n Q NEBU 11.52 9.65 9.74 5 9.74 9.74 +.05 +.9 NebulaA un Q NEBUU 10.20 9.96 10.20 3 10.20 10.15 +.13 +1.8 NeenahP N NP 1.64 1.9 31 96.15 75.50 121 86.30 571 92.45 84.80 -5.80 -4.8 NektarTh Q NKTR 13 111.36 22.02 2182 60.96 14581 62.70 58.30 +1.96 +2.1 Nelnet N NNI .64 1.1 12 64.00 48.30 54 57.17 235 58.87 55.81 -1.86 +4.4 Nemaura n Q NMRD 6.80 2.05 106 2.38 434 3.27 2.38 -.66 -58.6 Neogen s Q NEOG 56 97.38 53.64 836 71.53 4109 90.21 69.83 -17.87 +16.0sNeoGenom Q NEO 15.49 7.08 293 15.35 1805 15.49 13.99 +1.15 +73.3tNeonTh n Q NTGN 16.23 6.17 139 8.54 1305 9.39 6.17 +.94 -43.1 Neonode Q NEON 1.42 .25 842 .35 1161 .37 .28 +.05 -52.9 NeoPhoton N NPTN 9.27 4.56 546 8.30 2466 8.64 7.64 +.57 +26.1tNeosTher n Q NEOS 13.15 4.61 184 4.85 975 5.08 4.61 -.15 -52.5 Neovas grs Q NVCN 180.00 2.10 852 2.72 6035 3.49 2.50 -.28 -95.5 NeptWln g Q NEPT 9 5.14 .80 1787 3.88 10297 4.56 3.81 -.46 +64.4 Net1UEPS Q UEPS 7 13.20 5.90 326 8.00 1824 8.07 7.53 +.35 -32.7 NetElem rs Q NETE 33.51 3.47 37 5.39 166 6.00 5.26 -.11 -51.6 NetApp Q NTAP 1.60 1.9 33 88.08 42.11 1679 85.89 9845 87.65 84.17 -.96 +55.3 NetEase Q NTES 1.94e .8 8 377.64 184.60 1223 228.25 4925 229.92 208.10 +13.50 -33.9 Netflix s Q NFLX 423.21 176.55 7104 374.13 45527 383.20 354.33 +12.94 +94.9 NtScout Q NTCT 23 33.50 23.15 421 25.25 2929 26.25 24.60 -.45 -17.1 Netshoes n N NETS 14.00 1.84 2 2.34 38 2.44 2.29 -.07 -70.4sNetSolTch Q NTWK 17 6.95 3.09 40 6.60 536 6.95 5.95 +.30 +40.2 Netw1Tch A NTIP .10 3.7 8 4.60 2.25 25 2.70 123 2.95 2.70 -.25 +12.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 66

tNBCAInt A NBW .74 6.0 14.44 12.41 13 12.47 70 12.54 12.41 +.09 -8.3 NeuB HYld A NHS .96 8.8 12.35 10.76 64 10.95 396 10.99 10.84 +.07 -6.9tNBIntMu A NBH .90 6.7 15.74 13.32 33 13.45 209 13.56 13.32 -.01 -9.1tNBNYInt A NBO .58 5.0 12.80 11.31 56 11.42 178 11.52 11.31 -.01 -6.1 NBRESec A NRO .36 7.3 5.70 4.29 256 4.94 1528 5.04 4.88 -.10 -10.7 Neuralst rs Q CUR 3.09 .88 29 1.07 176 1.11 1.03 -37.8 NeurMx rs Q NURO 2.96 1.11 29 1.33 340 1.39 1.28 +.06 -23.1 Neurcrine Q NBIX 126.98 56.83 1375 122.95 5410 124.62 119.15 +3.33 +58.5 Neuronet n Q STIM 39.39 23.95 32 32.06 380 36.88 31.10 -2.25 +15.4 Neurotrpe h Q NTRP 11.93 3.97 16 8.81 66 9.24 7.55 +.49 +25.1 NevGCas A UWN 27 2.86 1.80 410 2.39 829 2.42 2.39 -10.5 NevroCorp N NVRO 94.34 35.41 414 57.00 1844 60.21 55.96 -2.23 -17.4 Nevsun g A NSU .04 .9 4.50 1.98 2382 4.43 5878 4.48 4.39 -.03 +81.6 NewAgeB n Q NBEV 9.99 1.30 48554 5.35 146179 5.72 3.61 -.80 +146.5 NewAmHi N HYB .78a 9.1 10.20 8.35 64 8.58 261 8.62 8.50 +.06 -8.7 NewConcEn A GBR 47 12.75 1.16 1809 2.37 17638 4.44 1.95 +.39 +52.0 NE Realty A NEN 1.00 1.5 2 75.25 62.00 0 67.25 1 67.25 65.01 -.25 -8.3tNwGold g A NGD 4.03 .75 3104 .79 26586 .99 .75 -.17 -75.9tNewHome N NWHM 9 13.55 8.31 56 8.06 274 8.93 8.05 -.55 -35.7tNwIreland N IRL 2.15e 1.5 13.98 10.45 21 10.56 50 10.77 10.45 -.09 -15.7 NJ Rscs s N NJR 1.09 2.4 17 47.85 35.55 338 46.10 1678 46.90 44.45 -.55 +14.7 NewLink Q NLNK 12.91 2.31 385 2.39 2204 2.56 2.35 +.02 -70.5 NewMedia N NEWM 1.48 9.4 28 19.10 14.22 330 15.69 1788 15.86 15.44 -6.5 NwMtnFin N NMFC 1.36 10.1 10 14.50 12.05 312 13.50 981 13.65 13.40 -.05 -.4 NewOriEd N EDU .40e 36 108.40 67.23 1160 74.01 3827 74.91 72.66 -1.68 -21.3 NewRelic N NEWR 114.78 46.24 843 94.23 5269 99.64 93.03 -1.49 +63.1 NewResid N NRZ 2.00 11.2 6 18.75 15.24 2774 17.82 17931 18.32 17.74 +.16 -.3 NewSenInv N SNR .52m 8.8 11 9.33 5.58 639 5.90 3727 5.92 5.66 +.16 -22.0 NY&Co N NWY 48 5.55 1.61 228 3.86 1407 4.08 3.53 -.11 +35.0tNY CmtyB N NYCB .68 6.6 12 14.53 10.25 5510 10.37 25451 10.97 10.17 -.63 -20.4 NY Cmt pfA N NYCBpA 29.30 26.12 11 26.70 270 26.87 26.67 -.07 -6.6 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 3 49.23 11 49.40 49.13 +.01 -3.0 NYMtgTr Q NYMT .80 13.2 8 6.54 5.35 1680 6.08 8878 6.34 6.04 -.03 -1.5 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 7 24.45 37 24.85 24.30 +.11 -3.4 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 17 24.50 40 24.96 24.31 +.10 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 38 24.07 122 24.40 23.85 +.27 -2.5 NY REIT rs N NYRT 4.85c 18.91 15.04 227 18.14 857 18.25 17.80 +.25 NY Times N NYT .16 .7 26.85 16.95 2391 23.15 20511 23.55 22.58 -.35 +25.1 NewatrTc n Q NEWA 29.69 7.86 71 9.10 277 10.11 9.05 -.91 -3.1tNewellRub N NWL .92f 4.5 5 43.99 20.14 6327 20.30 45292 21.75 20.14 -1.54 -34.3 NewfldExp N NFX 14 35.20 22.72 3229 28.83 13597 30.14 28.57 -.20 -8.6 NewmrkGp Q NMRK 16 15.62 10.67 230 11.19 1729 11.58 11.03 -.19 -22.1 NewMarket N NEU 7.00 1.7 22 437.63 358.33 38 405.51 189 409.65 402.06 -3.89 +2.0 NewmtM N NEM .56 1.9 23 42.04 29.16 4704 30.20 34727 32.09 29.30 -1.36 -19.5 NewpkRes N NR 11.65 7.45 297 10.35 2070 10.55 9.85 +.35 +20.3 NewsCpA Q NWSA .20 1.5 17.29 12.24 6624 13.19 33454 13.22 12.63 +.38 -18.6 NewsCpB Q NWS .20 1.5 17.70 12.70 524 13.60 2819 13.69 13.05 +.40 -18.1 NewtekBsn Q NEWT 1.74e 8.3 24.24 16.01 151 20.94 658 21.78 20.93 -.60 +13.3 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 25.40 3 25.40 25.22 +.15 -4.2 Newtek23 n Q NEWTI 1.56 6.1 26.00 25.00 3 25.68 10 25.95 25.68 -.22 +2.3 NexGen g A NXE 2.85 1.65 157 2.05 846 2.13 1.94 -.06 -19.9sNexeo Sol Q NXEO 12.64 7.11 1026 12.25 6398 12.64 12.06 -.17 +34.6 Nexeo un Q NXEOU 13.25 7.35 13.00 8 13.10 12.75 -.25 +35.1tNexPtCr rs N NHF 2.40m 10.7 25.64 21.85 439 22.40 1160 22.52 21.85 +.13 -11.4 NxPtRsT n N NXRT 1.00 3.0 11 33.69 23.03 71 33.20 380 33.22 31.64 +.53 +18.8 NexstarM Q NXST 1.50 1.8 7 89.75 58.10 462 81.40 3002 83.75 80.00 -1.00 +4.1 NextDec n Q NEXT 10.80 3.95 36 5.65 373 5.73 4.66 +.96 -32.1 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 172 48.50 721 48.94 47.26 -.14 +12.5 NxtGenHl Q NXGN .70 3.5 32 23.73 12.24 354 20.08 1732 20.65 19.58 -.39 +47.9 NextEra 72 N NEEpI 1.28 5.4 25.70 23.17 31 23.63 160 24.17 23.63 -.51 -5.4 NextEra 73 N NEEpJ 1.25 5.3 25.45 22.88 26 23.61 119 24.21 23.60 -.59 -5.4 NextEra76 N NEEpK 25.98 23.62 41 24.28 201 24.53 24.07 -.19 -5.0 NextEraEn N NEE 4.44 2.6 12 175.65 144.70 2356 167.60 11415 170.52 164.25 -3.16 +7.3 NxtEra pfR N NEEpR 60.42 53.67 212 56.95 1441 58.21 56.20 -1.35 +1.3 NiSource s N NI .78 3.1 31 28.11 22.44 5195 24.92 16300 25.82 24.56 -.63 -2.9 NiaM pfB N NMKpB 3.60 3.9 104.75 93.00 93.50 0 93.50 93.50 -.50 -2.7 NiaM pfC N NMKpC 3.90 4.1 107.80 94.03 94.39 0 95.50 94.39 -2.11 -4.7 NichFncl h Q NICK 28 12.50 7.59 9 11.81 49 12.49 11.38 -.20 +34.2 NicoletBc n Q NCBS 15 61.98 51.22 55 54.51 123 55.46 53.18 -.27 -.4 Nielsen plc N NLSN 1.40f 5.1 16 42.16 20.53 3802 27.66 28658 28.43 26.67 +.42 -24.0 NightstTh n Q NITE 29.55 10.01 1028 20.43 1904 27.50 18.28 -5.07 +55.7 NikeB s N NKE .80 .9 68 86.04 50.35 7304 84.72 50512 85.27 81.95 -.83 +35.4 NoahHldgs N NOAH 24 69.56 29.93 241 42.14 1168 43.20 40.41 -.14 -8.9 NobilisH n A HLTH 1.70 .62 130 1.00 902 1.05 .90 +.10 -25.9sNobleCorp N NE .08 1.1 7.28 3.39 5845 7.03 30330 7.28 6.73 +.19 +55.5 NobleEngy N NBL .44 1.4 32 37.76 24.29 3843 31.19 18420 31.91 30.20 +.72 +7.0tNobleMid n N NBLX 1.91e 9 57.98 33.51 479 35.41 1792 36.33 33.51 -1.61 -29.2 NokiaCp N NOK .19e 3.4 6.41 4.51 15811 5.58 60981 5.70 5.51 -.01 +19.7 NomadF n N NOMD 21.15 14.33 814 20.26 3605 20.59 20.05 -.18 +19.8 Nomura N NMR 6.83 4.43 103 4.78 687 4.99 4.78 -.20 -17.9 Noodles Q NDLS 13.30 3.95 376 12.10 1921 12.80 11.55 -.40 +130.5 Norbord n N OSB 1.29 3.9 45.45 32.22 168 33.17 1160 35.40 33.05 -1.99 -1.9 NordicAOff N NAO .18 18.6 1.55 .71 48 .97 242 1.02 .94 -.04 -19.1 NordicAm N NAT .23e 11.0 5.84 1.82 628 2.09 2936 2.23 2.05 -.11 -15.0 Nordson Q NDSN 1.40 1.0 23 151.84 117.02 195 138.90 960 145.24 138.65 -6.37 -5.1 Nordstrm N JWN 1.48a 2.5 23 66.34 37.79 1692 59.81 9323 61.38 59.47 -.53 +26.2 NorflkSo N NSC 3.20f 1.8 27 186.91 125.59 2571 180.50 9405 185.11 180.15 -3.74 +24.6 NorSys Q NSYS 8.08 2.77 2 4.10 82 4.33 4.06 +6.2 NEurO N NRT .78e 10.1 9 9.40 6.21 9 7.72 45 7.80 7.50 +.13 +10.9 NoWestCp N NWE 2.20 3.8 16 64.47 50.01 299 58.66 1338 59.14 56.93 -.48 -1.7 NorestB Q NBN .04 .2 18 29.95 18.85 7 21.70 49 22.25 21.45 -.40 -6.3 NDynMn g A NAK 2.34 .43 537 .56 2253 .57 .53 +.02 -68.4sNthnO&G A NOG 50 4.10 .63 4565 4.00 33013 4.10 3.58 +.31 +95.1 NthnTech Q NTIC .40 1.2 37 41.90 15.75 3 34.70 35 35.90 34.40 -.70 +40.2 NorTrst Q NTRS 2.20f 2.2 18 115.61 88.89 1317 102.13 5339 106.25 101.98 -4.22 +2.2 NthnTr pfC Q NTRSP 1.46 5.7 27.78 25.00 13 25.45 95 25.77 25.43 -.30 -3.1 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 111 15.92 405 16.05 15.58 -.13 -6.8 Nthrim Q NRIM 1.08f 2.6 17 45.40 31.85 8 41.55 66 42.85 41.10 -1.45 +22.7 NorthropG N NOC 4.80 1.5 34 360.88 278.88 1015 317.37 5914 317.63 304.10 +10.68 +3.4 NStREur n N NRE .60 4.2 14.81 10.08 428 14.16 1590 14.18 12.70 +1.43 +5.4 NwstBcsh Q NWBI .68 3.9 18 18.56 15.34 393 17.32 1816 18.02 17.31 -.73 +3.5 NwstNG N NWN 1.88 2.8 70.33 51.50 184 66.90 1008 69.70 65.85 -2.60 +12.2 NwstPipe Q NWPX 22.00 16.60 34 19.75 175 20.97 19.16 -1.09 +3.2 NorwCruis N NCLH 18 61.18 46.16 1925 57.43 11762 57.91 53.57 -.45 +7.8sNorwdFn s Q NWFL .88 2.2 30 40.58 27.65 10 39.16 47 40.58 37.90 -.35 +18.7 NovaLfstyl Q NVFY 3.10 1.30 5 1.74 90 1.82 1.70 -.01 -27.5 NovaMeas Q NVMI 15 32.00 23.38 54 26.31 255 26.66 26.01 +.01 +1.5 NovaBay rs A NBY 4.80 1.25 8 1.90 155 2.40 1.76 -.10 -50.6 NovaGld g A NG 5.05 3.35 453 3.71 3965 3.92 3.58 -.06 -5.6 Novan n Q NOVN 6.69 2.27 131 2.79 260 2.93 2.59 +.09 -33.9 Novanta Q NOVT 78.85 41.90 223 68.40 1390 71.45 66.95 -2.20 +36.8 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1217 86.16 7417 86.76 84.92 +.70 +2.6 Novavax Q NVAX 2.75 .96 5820 1.88 77329 2.18 1.60 +.28 +51.6tNovelion rs Q NVLN 7.33 2.89 368 2.96 1339 3.54 2.89 -.58 -5.1 NovoNord N NVO .96e 2.0 58.37 44.28 1005 47.14 7809 48.60 47.09 -.52 -12.2sNovoCure n Q NVCR 52.35 16.10 600 52.40 3221 53.20 47.35 +3.75 +159.4 NovumeS n Q NVMM 4.75 1.12 33 1.22 81 1.56 1.21 -.10 -73.0 NovusTher rs Q NVUS 8.61 3.12 41 4.67 212 5.21 4.62 -.34 +15.0 NOW Inc N DNOW 18.56 9.12 1172 16.55 4316 17.06 16.41 -.26 +50.0 NuSkin N NUS 1.47 1.8 39 88.68 59.31 213 82.42 1504 85.75 81.53 -1.99 +20.8 NuCana n Q NCNA 32.00 9.32 10 24.92 130 25.82 22.14 +2.51 +146.5 NuVasive Q NUVA 46 72.12 44.62 536 70.98 3211 71.37 67.54 +2.09 +21.4 NuanceCm Q NUAN 18.75 12.18 1978 17.32 13688 17.42 16.60 +.49 +5.9 Nucor N NUE 1.52 2.4 12 70.48 53.42 1825 63.45 9132 65.07 62.70 -.55 -.2 Nush EnhYl N NUAG 24.77 23.33 17 23.44 107 23.45 23.33 +.06 -4.0 Nush 1-5yr N NUSA 25.09 24.21 1 24.30 9 24.31 24.23 +.04 -1.9sNushLCGr N NULG 37.52 29.25 10 37.33 60 37.52 36.98 +.20 +19.6sNushLCVal N NULV 30.90 27.13 2 30.26 27 30.90 30.18 -.64 +5.9sNushMCGr N NUMG 34.88 27.44 3 34.26 20 34.88 34.04 -.05 +16.7 NushMCVal N NUMV 29.85 26.45 3 28.73 8 29.26 28.60 -.49 +1.9 NushSmCap N NUSC 32.44 27.00 4 31.59 42 32.02 31.49 -.35 +11.0 NushShTrm N NURE 28.13 23.57 4 27.23 12 27.31 26.90 -.67 +3.4 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.90 23.98 8 24.08 24 24.11 24.00 +.04 -3.5 NustarEn N NS 2.40m 8.6 25 41.65 19.22 472 27.80 2656 27.97 26.40 +.05 -7.2 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 3 23.70 95 23.97 23.60 -.26 -4.6 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 16 21.69 68 21.98 21.62 -.06 -4.2 Nustar pfC N NSpC 26.43 22.31 7 24.48 509 24.50 24.00 +.15 -5.7 Nustar 43 N NSS 1.91 7.6 26.05 24.55 102 25.25 325 25.88 25.25 -.42 +1.0 Nutanix n Q NTNX 64.87 21.63 2360 42.72 23164 44.00 41.00 -3.73 +21.1 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 478 37.05 2624 38.05 36.25 -.45 -29.6 Nutrien n N NTR 1.60 2.8 58.81 40.41 1892 57.70 6724 58.34 56.51 +.82 +11.2 Nuvectra Q NVTR 23.79 7.60 107 21.98 614 23.18 21.32 -.49 +183.2 NuvNYVl2 n N NYV 14.99 13.22 2 13.41 31 13.48 13.35 -.04 -6.5 NuvCr22 n N JCO 10.10 9.26 38 9.55 163 9.74 9.50 +.04 +.6 Nuv Mun21 N NHA 10.20 9.29 5 9.45 40 9.46 9.39 +.07 +.1 NuvHiInO n N NMZ 13.91 12.28 77 12.55 465 12.58 12.44 +.07 -7.8tNuv Pf22 n N JPT 27.14 22.55 15 22.87 96 22.92 22.55 -.10 -9.0 Nuv 11-21 n N JHB 10.15 9.42 147 9.53 493 9.61 9.52 -.02 -4.3 NuvCA V2 n N NCB 18.10 15.05 4 15.68 21 15.75 15.18 +.48 -7.8 NvHiInDc19 N JHD 10.16 9.72 42 9.86 244 9.89 9.84 +.02 -1.6 Nuv RE In N JRS 11.30 9.39 62 9.80 348 9.95 9.67 -.17 -13.0tNuvMO Pr N NOM 17.58 12.21 6 12.34 20 12.37 12.21 -.01 -11.5 NuvAllCEn N JMLP 1.37 17.2 9.62 6.79 53 7.96 280 8.02 7.65 +.15 -7.0tNuvAZ N NAZ .80 6.8 14.75 11.70 34 11.70 175 11.79 11.69 -.06 -17.3 NuvBldAm N NBB 1.34 6.7 22.13 19.95 123 20.00 373 20.30 19.99 -.25 -9.0 NBldAmOp N NBD 1.30 6.0 23.08 21.52 1 21.87 39 21.96 21.58 -.07 -5.1tNCaAMTFr N NKX .86 6.7 15.91 12.76 89 12.87 675 12.91 12.76 +.01 -16.2tNCADvA N NAC .91 7.0 15.16 12.77 237 12.94 2276 12.98 12.77 -.08 -9.6 NCalMunV N NCA .47 5.0 10.70 9.16 50 9.36 206 9.48 9.32 +.05 -8.1 NuvCASel N NXC .63a 4.5 17.17 13.51 8 13.99 34 14.16 13.77 +.17 -6.2tNCTPI N NTC .68a 6.0 12.25 11.15 6 11.36 88 11.39 11.15 -.01 -4.7 NuvCorEqA N JCE 1.21a 7.8 16.49 13.95 37 15.60 192 15.71 15.40 +.03 +6.8 NvCredStr N JQC .62 7.8 8.54 7.83 404 7.97 2092 8.01 7.93 +.03 -3.0tNvDvrsDiv N JDD 1.04 9.5 12.97 10.78 56 10.90 306 11.00 10.78 -.08 -11.4tNuvDivA N NAD .85a 6.7 14.29 12.72 329 12.79 1897 12.85 12.72 +.03 -9.0 NvDow30DO N DIAX 1.06 5.4 20.00 16.64 40 19.79 434 19.81 19.40 +.15 +5.0 NuEnMLP N JMF 1.35 12.2 12.97 9.65 187 11.07 1034 11.07 10.65 +.24 -2.8tNEnhMuV N NEV .96a 7.3 14.91 13.03 68 13.09 384 13.19 13.03 -.05 -7.8 NuvFloat N JFR .72 6.9 11.80 10.18 222 10.39 761 10.44 10.30 +.07 -7.3 NuvFltOp N JRO .76a 7.3 11.87 10.07 522 10.31 1277 10.32 10.14 +.12 -9.6tNvGADiv2 N NKG .64a 5.8 13.55 10.89 29 11.03 90 11.05 10.89 +.09 -12.3 NuvGblHIn N JGH 1.58 10.1 17.45 15.22 50 15.59 190 15.77 15.59 -.10 -7.8 NuvHi2020 N JHY .68 7.0 10.50 9.67 159 9.67 251 9.82 9.67 -.09 -2.4 NuvHIDec18 N JHA 10.05 9.67 50 9.85 286 9.87 9.84 -.6 NuvEnhMu N NVG 15.70 14.06 333 14.56 1960 14.66 14.51 -.05 -5.7tNNYAmtF N NRK .70 5.9 13.29 11.72 160 11.90 928 11.91 11.72 +.08 -8.2tNuvAmtFr N NEA .75a 5.9 13.93 12.48 485 12.66 3239 12.70 12.48 -.03 -7.9 NuvIntMu N NID .68 5.5 13.52 12.10 79 12.49 512 12.50 12.32 +.12 -3.8tNvIntQMu N NIQ .57 4.6 13.45 12.17 24 12.31 144 12.44 12.17 -.22 -4.4tNMDPI N NMY .67a 5.7 13.01 11.75 36 11.78 204 11.88 11.75 -.05 -6.4tNvMAP N NMT .71a 5.9 14.73 11.83 16 11.95 64 12.01 11.83 +.06 -16.3tNMIQI N NUM .74 6.0 13.84 12.29 24 12.35 217 12.39 12.29 -.02 -6.9tNuvMNMu N NMS .80 6.3 15.47 12.63 1 12.77 79 12.98 12.63 -.22 -13.2 NuvMtgOp N JLS 1.52 6.3 26.33 23.10 12 24.00 72 24.05 23.82 +.11 -2.8 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 5 23.00 19 23.23 22.91 -.09 -3.1 NuvMultM N JMM .48 6.8 7.77 6.60 31 7.02 75 7.03 6.98 +.02 -7.9tNvMuI N NMI .50a 4.9 13.27 10.11 15 10.21 114 10.35 10.11 -.15 -11.7 NuvMuVal N NUV .39a 4.2 10.37 9.32 360 9.36 1832 9.43 9.34 +.02 -7.6tNv AMT-Fr N NUW .78a 5.3 18.59 14.71 73 14.76 286 14.91 14.68 -.08 -14.5 NvNq100Dy Q QQQX 1.68 7.0 28.19 20.24 172 24.03 936 24.03 23.47 +.08 -.7tNuvNJDiv N NXJ .82a 6.4 13.91 12.77 85 12.85 401 12.88 12.77 +.05 -6.2tNNYDvA N NAN .80a 6.5 14.27 12.17 107 12.31 452 12.35 12.17 +.04 -11.0 NNYMV N NNY .39a 4.1 10.65 9.03 8 9.43 105 9.43 9.11 +.28 -.7tNuvNYSel N NXN .55 4.3 14.30 12.55 13 12.77 59 12.80 12.55 +.07 -6.3tNNCPI N NNC .59a 4.9 13.47 11.89 17 12.01 127 12.17 11.89 -.04 -6.9tNOHQI N NUO .80 5.9 15.25 13.38 33 13.50 324 13.53 13.38 +.04 -7.8 NvPA N NQP .81a 6.5 13.71 12.34 53 12.45 282 12.49 12.35 +.01 -5.3tNuvPf&Inc N JPI 1.95a 8.6 25.61 22.44 41 22.70 223 22.92 22.44 -.16 -8.3tNvPfdInco N JPC .80 8.7 10.69 9.18 524 9.27 1707 9.32 9.18 +.07 -10.3tNuvQPf2 N JPS .70 8.0 10.47 8.61 1289 8.80 4093 8.84 8.61 +.09 -13.7 NuvREAst N JRI 1.49a 9.2 18.25 15.75 79 16.11 381 16.24 16.06 -.11 -9.5 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 233 14.37 851 14.44 14.27 -.03 +.8 NEqPrmG N SPXX 1.04 6.2 19.88 15.41 48 16.91 300 16.92 16.63 -.01 -2.3 NvSMM N NIM .31a 3.2 10.47 9.49 18 9.58 148 9.63 9.50 +.03 -3.8tNSTFI N NXP .55a 4.0 15.16 13.81 30 13.91 162 13.98 13.81 +.03 -4.9tNSTFI2 N NXQ .53a 4.0 14.33 13.23 35 13.36 196 13.36 13.22 +.09 -4.2tNSTFI3 N NXR .55a 3.9 15.69 14.04 59 14.00 151 14.28 14.00 -.22 -7.8 NuvSnIn N NSL .42 6.8 6.83 6.05 210 6.16 743 6.18 6.12 +.02 -5.4 NuShDCrd N JSD 1.16a 6.8 17.75 16.45 63 17.04 233 17.07 16.78 +.26 +2.5 Nv TA Div N JTD 1.23 6.9 18.44 15.87 16 17.73 123 17.86 17.53 +.14 +.9 NvTxATR N JTA 1.04 7.6 14.69 12.57 14 13.55 140 13.72 13.47 -.13 -2.9 tNTXQI N NTX .65 5.3 14.89 12.33 13 12.44 134 12.46 12.33 +.02 -13.2tNVAPI N NPV .65a 5.5 13.29 11.76 36 11.84 163 11.90 11.76 +.05 -7.6 NuverEnv n A NES 26.50 8.80 7 11.12 22 11.12 9.60 +.99 -38.8 Nvidia Q NVDA .60 .2 53 285.22 170.16 17628 281.02 48988 281.92 258.68 +17.57 +45.2 NxStageMd Q NXTM 28.75 22.70 1118 27.89 2201 28.39 27.76 -.28 +15.1 Nxt-ID rs Q NXTD 8.59 1.01 355 1.31 1115 1.48 1.27 -.12 -62.6tNymoxPh Q NYMX 4.60 2.46 93 2.46 485 2.70 2.42 -.21 -25.5O -:O2Micro Q OIIM 2.40 1.30 42 2.31 173 2.31 2.20 +.10 +38.4 OFG Bncp N OFG .24 1.5 12 17.75 7.80 236 16.15 1310 16.95 15.95 -.69 +71.8 OFG pfA N OFGpA 1.78 7.1 25.06 21.39 0 24.94 6 24.98 24.85 +.02 +3.4 OFG pfB N OFGpB 1.75 7.1 24.82 20.77 1 24.61 14 24.75 24.46 +.06 +11.6 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 3 24.87 17 25.29 24.76 +.14 +10.8 OFS Cap Q OFS 1.36a 11.4 10 13.24 10.41 70 11.90 177 12.48 11.85 -.10 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 0 25.20 10 25.37 25.13 -.08 +1.2 OGE Engy N OGE 1.46f 4.0 19 37.74 29.59 1238 36.32 8156 36.75 35.29 -.37 +10.4 OHA Inv Q OHAI .08 5.2 38 1.68 1.05 20 1.53 90 1.58 1.40 +.07 +32.7 ONEGas N OGS 1.84 2.2 24 83.12 62.20 235 82.28 1739 82.93 80.94 +.89 +12.3tOP Bancp n Q OPBK 14.10 10.12 11 11.60 463 11.72 10.12 -.12 -6.8 OReillyAu Q ORLY 23 351.65 190.00 442 347.32 1990 349.27 338.55 +2.81 +44.4 OSI Sys Q OSIS 68 96.64 50.50 52 76.31 371 78.45 75.89 -2.01 +18.5 OakVlyBcp Q OVLY .26e 1.3 17 25.65 16.00 2 19.65 36 20.37 19.11 -.12 +.6 OaktreeC N OAK 3.59e 8.7 12 48.05 38.65 180 41.40 691 41.93 41.30 -.35 -1.7 OaktrSpL Q OCSL .38 7.7 5.91 4.17 348 4.96 1154 5.01 4.94 -.03 +1.4 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 7 25.19 29 25.20 24.70 +.30 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 76 8.65 217 8.69 8.47 +.04 +3.0 OasisMid n N OMP 1.64f 7.4 49 24.21 15.57 82 22.27 391 22.80 21.19 +.54 +27.7sOasisPet N OAS 14.19 7.31 8729 14.18 40405 14.33 13.23 +1.21 +68.6sOasmiaPh n Q OASM .02p 5.70 .80 226 4.22 2061 5.70 3.30 +.77 +379.5 ObalonT n Q OBLN 10.23 1.46 42 2.70 701 3.30 2.36 +.08 -59.2 ObsEva n Q OBSV 20.35 7.17 88 18.03 463 18.90 17.27 -.15 +84.7 Obsidian g N OBE 1.44 .85 367 .95 3060 1.02 .94 -.00 -23.4 OcciPet N OXY 3.12f 3.8 63 87.67 62.47 6384 82.17 26022 83.08 80.07 +2.57 +11.6 OceanBio Q OBCI .05e 5.71 3.26 12 4.08 31 4.34 4.06 -.22 -6.0 OceanPw h Q OPTT 2.54 .46 359 .69 1673 .78 .60 +.02 -37.5svjOceanR rs Q ORIG 34.88 20.22 1214 34.62 5768 35.13 33.63 +.79 +29.2 Oceaneerg N OII .60 2.2 28.62 17.11 1168 27.60 5317 28.44 27.17 +.34 +30.6 OceanFst Q OCFC .60 2.2 16 30.90 25.00 130 27.22 842 28.39 26.96 -1.08 +3.7tOch-Ziff N OZM .87e 58.8 16 3.95 1.43 1106 1.48 2687 1.67 1.40 -.17 -40.8 Oclaro Q OCLR 14 10.20 5.61 3386 8.94 6387 9.26 8.92 -.23 +32.6 OconeeFed Q OFED .40 1.5 30.49 25.55 1 26.52 1 26.55 26.52 -.38 -7.6 OcularTher Q OCUL 8.28 3.30 350 6.88 2805 7.17 6.35 +.43 +54.6 OcwenFn N OCN 4.84 2.95 1922 3.94 5409 4.05 3.69 -.03 +25.9 OdonateT n Q ODT 32.00 15.15 104 19.41 478 21.85 18.30 -1.60 -22.4 OdysMr rsh Q OMEX 13.75 3.17 9 8.10 88 9.38 7.89 -.08 +114.9 OfficeDpt Q ODP .10 3.1 9 4.65 2.00 4903 3.21 23295 3.34 3.18 -.10 -9.3 OhioValB Q OVBC .84 2.3 23 56.15 34.35 5 36.65 25 39.00 35.95 -1.60 -9.3 OhrPhar h Q OHRP 2.18 .15 245 .19 2972 .21 .18 -.01 -90.1 Oi SA C N OIBR/C 9.71 2.37 54 2.73 2276 2.90 2.56 -.07 -51.5 OilStates N OIS 38.95 20.23 456 33.20 1859 33.83 31.95 +1.35 +17.3 Oil-Dri N ODC .96f 2.5 42 50.82 35.42 9 38.56 43 39.00 37.03 +.40 -7.1 Okta n Q OKTA 75.49 24.71 1135 70.36 7387 71.54 65.20 +1.86 +174.7 OldDomFrt Q ODFL .52 .3 39 170.22 105.64 327 161.26 2773 163.68 154.08 +4.49 +22.6 OldLnBc Q OLBK .40 1.3 17 35.72 26.98 123 31.64 388 33.22 31.42 -1.54 +7.5 OldNBcp Q ONB .52 2.7 25 20.95 16.36 575 19.30 3667 20.20 19.20 -.90 +10.6 OldPoint Q OPOF .44 1.5 23 34.64 24.07 7 29.90 55 29.90 27.27 +2.30 +.5 OldRepub N ORI .78 3.5 19 23.05 19.33 1455 22.38 7416 22.95 22.16 -.57 +4.7 OldSecBc Q OSBC .04 .3 16 16.30 12.15 539 15.45 1180 15.75 15.30 -.10 +13.2 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.31 3 10.44 9 10.68 10.44 -.01 +.1tOlin N OLN .80 3.1 8 38.84 26.33 4812 25.68 14575 28.00 25.64 -1.93 -27.8sOllies n Q OLLI 43 95.80 42.36 511 96.10 2040 96.35 92.25 +3.35 +80.5 OlympStl Q ZEUS .08 .4 8 25.84 18.10 61 20.87 359 21.39 20.09 -.19 -2.9 OmegaFlex Q OFLX .96 1.3 41 95.00 53.50 51 71.16 148 77.19 69.53 -1.75 -.4 OmegaHlt N OHI 2.64 8.1 12 33.51 24.90 1157 32.77 6053 32.77 31.77 +19.0sOmeros Q OMER 27.00 8.36 526 24.41 3801 27.00 23.45 -.63 +25.6 Omnicell Q OMCL 73.00 39.75 296 71.90 2069 73.00 69.15 +1.90 +48.2 Omnicom N OMC 2.40 3.5 14 83.34 65.32 4591 68.02 13897 71.02 65.85 -2.88 -6.6 Omnova N OMN 11.90 8.30 357 9.85 998 10.70 8.60 -.40 -1.5 OnAssign N ASGN 33 86.13 51.18 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 369 7.57 2488 7.73 6.99 +.22 +31.9 OnSmcnd Q ON 9 27.10 17.60 5271 18.43 25299 19.20 18.06 -.72 -12.0 OnTrack Q OTIV 2.94 .88 44 .99 265 1.01 .92 +.02 -27.3 OncoMed Q OMED 5.56 1.74 80 2.12 313 2.44 2.12 -.20 -48.3 Oncobiolog Q ONS 1.70 .78 4 .98 757 1.04 .86 +.06 -24.6 OncoCyte n A OCX 7.64 1.10 32 2.50 167 2.60 2.25 +.20 -46.2 OncolBio n Q ONCY 7.40 3.77 85 3.86 332 4.29 3.80 -.34 -38.3 Onconva rs Q ONTX 42.45 4.97 293 7.34 9382 11.17 6.55 -.01 -67.4 OncoSec rs Q ONCS 2.95 .90 1957 1.40 9778 1.59 1.39 -13.8sOneGpHosp Q STKS 3.40 1.32 59 3.53 469 3.59 3.14 +.32 +47.7tOneHorz rs Q OHGI 3.38 .16 2789 .18 13595 .24 .16 +.01 -87.0 180 DgrCap Q TURN 2.50 1.65 21 2.17 128 2.28 2.16 +.02 +10.2 OneLibrty N OLP 1.80 6.5 17 29.44 21.02 59 27.78 263 28.44 26.66 -.73 +7.2 OneStopS n Q OSS 6.25 3.17 14 3.72 84 4.30 3.62 -.36 -23.8 1800Flowrs Q FLWS 20 15.00 8.85 123 11.80 881 12.00 11.45 -.15 +10.3 OneSmart n N ONE 16.00 7.53 28 8.92 350 9.12 8.71 -.05 -18.2 OneSpan Q OSPN 23.35 11.20 200 19.05 1064 19.50 18.10 +.75 +37.1 OneMain N OMF 16 37.29 23.70 407 33.61 2031 35.76 33.53 -2.10 +29.3 ONEOK N OKE 3.30f 4.9 49 71.99 49.65 2237 67.79 19476 69.82 67.37 -1.32 +26.8 Ooma n N OOMA 17.50 9.00 98 16.60 372 16.85 16.00 -.20 +38.9 OpenText s Q OTEX .61f 1.6 20 40.31 31.21 458 38.04 1753 38.55 37.77 -.13 +6.6tOperaLtd n Q OPRA 15.62 8.68 46 8.99 488 9.70 8.68 -.66 -31.4 OpesAcq n Q OPES 9.98 9.66 0 9.85 3 9.85 9.81 +.05 +1.8 OpesAcq un Q OPESU 10.18 9.11 18 10.16 20 10.16 10.16 +1.4 OpGen n rs Q OPGN 10.25 1.62 121 2.03 1177 2.41 2.00 -.13 -56.6 Ophthotech Q OPHT 1 4.50 2.25 80 2.36 446 2.48 2.34 +.03 -24.4 OpiantPh n Q OPNT 48.00 12.75 86 17.86 568 22.45 17.13 -3.98 -22.2 OpkoHlth Q OPK 7.24 2.66 4725 3.46 28982 4.30 3.21 -.86 -29.4 OppLgCap N RWL .72e 1.3 55.32 47.40 36 54.18 220 54.98 54.03 -.93 +5.4 Opp RUT n N OMFS 28.76 24.71 28.08 1 28.24 28.08 -.65 +7.5 OppMidCap N RWK .59e .7 65.13 55.90 8 62.83 55 64.19 62.62 -1.42 +3.5 OppSmCap N RWJ .59e .8 79.48 64.38 13 75.29 82 77.59 75.16 -1.85 +7.7 OppUltDiv N RDIV 1.15e 3.0 39.93 33.68 252 38.56 1050 39.51 38.46 -.91 +5.4 OpR1000V n N OVLU 27.53 25.07 27.29 0 27.29 27.29 -.07 +2.6 Op R1000D n N OMFL 29.21 24.74 28.91 8 29.05 28.86 -.30 +10.8 OpIntRev n N REFA 30.89 25.60 26.88 2 27.10 26.88 -.19 -3.5 OpGlbRv n N RGLB 30.09 26.33 27.44 3 27.44 27.44 +.44 -1.6 Opp Rev n N ESGL 33.09 29.08 2 32.40 3 32.82 32.38 -.52 +4.3 OppGlRv n N ESGF 33.63 29.31 0 30.67 5 31.05 30.67 -.10 -2.3 OppenFin N RWW .58e .9 74.63 62.98 6 67.61 29 70.12 67.58 -2.78 -2.0 OpEMRev n N REEM 30.65 24.58 25.32 2 25.50 25.23 -.50 -8.9 OppenHldg N OPY .44 1.4 34.15 16.63 55 31.60 277 32.05 30.75 -.05 +17.9tOptiNose n Q OPTN 30.00 12.51 127 12.43 957 13.99 12.36 -1.14 -34.2sOptCable Q OCC .08 1.3 68 6.40 2.15 67 6.10 1131 6.40 4.00 +1.65 +153.4 OptimBk h Q OPHC 13.96 1.85 0 5.08 6 5.15 4.88 -.09 +8.0 OpusBank Q OPB .52e 1.9 18 30.95 22.75 96 27.40 617 29.30 27.20 -1.60 +.4 Oracle N ORCL .76 1.5 55 53.48 42.57 16211 51.56 97203 52.11 50.71 +.46 +9.1 OramedPh Q ORMP 11.34 4.60 21 4.87 70 4.95 4.69 -.02 -45.9 Orange N ORAN .41e 2.6 18.57 15.67 160 15.89 973 16.31 15.89 -.23 -8.7 OraSure Q OSUR 32 23.01 12.86 550 15.45 2017 15.78 15.00 +.12 -18.1 Orbcomm Q ORBC 11.95 8.50 477 10.86 2399 11.13 10.53 -.13 +6.7 Orbotch Q ORBK 20 65.75 40.35 530 59.44 1305 61.03 58.79 -1.61 +18.3 OrchidIsl N ORC 1.08e 14.9 38 10.47 6.77 371 7.25 2108 7.55 7.23 -.18 -21.9 OrchidsPP A TIS 1.40 42.4 5 15.74 .70 55 3.30 452 3.93 3.00 -.40 -74.2 Organovo Q ONVO 2.28 .91 431 1.15 2470 1.21 1.12 +.01 -14.2 Orgenesis n Q ORGS 16.80 5.06 15 5.54 192 5.81 5.25 +.05 -60.0 OrignAg rs Q SEED 18.70 4.99 34 5.26 112 5.55 5.03 +.21 -38.1 OrigBcp n Q OBNK .13 .3 42.31 36.12 25 37.65 293 39.49 36.69 -1.10 +.4 OrigoAc un Q CNLMU 11.95 10.80 11.01 OrionEngy Q OESX 1.25 .70 20 .96 103 1.02 .96 -.05 +9.1 OrionECarb N OEC .80 70 36.55 21.80 273 32.10 1777 33.20 31.30 -.65 +25.4 OrionGpHl N ORN 9.83 5.84 134 7.55 556 7.77 7.26 -.23 -3.6 Oritani Q ORIT 1.13e 7.2 11 17.70 15.00 142 15.55 685 16.00 15.45 -.40 -5.2 Orix N IX 100.03 77.11 18 81.03 97 84.14 81.03 -3.43 -4.4 OrmatTc N ORA .49 .9 49 70.68 45.79 142 54.11 1143 57.71 52.87 -3.71 -15.4tOrrstownF Q ORRF .52 2.2 18 27.05 23.25 13 23.80 49 24.35 23.00 -.50 -5.7sOrthoPed n Q KIDS 36.07 14.00 30 36.64 261 36.98 31.73 +3.99 +90.9 OrthoMed Q OFIX 77 61.98 47.16 128 57.81 620 58.10 54.00 +3.62 +5.7 OshRusS n N OUSM 29.16 24.89 17 28.35 117 28.83 28.20 -.55 +4.8 OshIntQ n N ONTL 29.06 25.73 6 26.45 10 26.86 26.44 -.39 -4.3 OshkoshCp N OSK .96 1.3 16 100.26 66.77 356 71.24 3874 75.63 70.43 -4.76 -21.6 OsirisTher n Q OSIR 11.93 7.30 36 11.10 340 11.47 10.71 -.06 +2.3 OsiskoGl n N OR .20 13.35 7.29 527 7.59 3383 7.90 7.34 -34.3 OssenInn rs Q OSN 8.90 1.50 14 2.10 142 2.37 2.06 -.10 -27.1 Otelco Q OTEL 11 17.75 9.25 3 17.40 17 17.55 16.90 +.35 +30.3 Otonomy Q OTIC 6.45 2.50 284 2.75 607 3.00 2.63 +.05 -50.5 OttawaBc n Q OTTW .20 1.4 53 14.85 13.61 1 13.85 4 13.95 13.81 -.10 -4.1 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 87 47.90 387 48.25 46.95 -.25 +7.8 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 741 19.95 3586 20.03 19.33 -.03 -14.0 OvaScience Q OVAS 1.65 .66 57 .73 154 .76 .70 -.04 -47.9 OverSh rs N OSG 4.16 1.67 1002 3.15 3730 3.31 2.79 -.07 +15.0 Overstk Q OSTK 89.80 23.10 2309 27.70 6745 28.80 26.15 +.60 -56.7tOvid Th n Q OVID 12.44 5.43 58 5.67 287 6.21 5.43 +.07 -42.6 OwensMin N OMI 1.04 6.3 11 29.85 14.07 644 16.52 2824 17.16 16.40 -.64 -12.5tOwensCorn N OC .84 1.5 17 96.52 54.43 959 54.27 6431 58.28 54.21 -3.97 -41.0 OwensIll N OI 22 25.90 16.22 1064 18.79 4944 19.79 18.74 -.84 -15.2 OwensRM A ORM .80 4.7 11 18.72 13.71 2 16.89 66 17.70 16.28 -.66 +5.5 Oxbridge Q OXBR .48 25.9 4 4.90 1.00 26 1.85 177 2.00 1.60 -.10 -14.0sOxfordImm Q OXFD 19.19 10.00 222 16.23 2132 19.19 15.57 +.24 +16.2 OxfordInds N OXM 1.36 1.5 21 97.19 59.91 107 90.20 441 91.27 87.03 +.62 +20.0 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 387 10.60 1380 10.71 10.53 -.10 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 3 25.32 11 25.40 25.30 -.10 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 0 25.75 3 25.75 25.46 +.19 +2.2 OxfSqCap Q OXSQ .80 11.2 6 7.52 5.15 300 7.12 917 7.20 7.07 +.02 +24.0P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.72 2 8.25 15 8.44 8.18 -1.6sPAM Q PTSI 58 70.00 20.92 48 65.09 119 70.00 61.51 +2.34 +89.1 PB Bncp Q PBBI .24 2.0 12.20 10.15 2 11.75 6 12.10 11.45 -.25 +9.3 PBF Engy N PBF 1.20 2.4 15 53.72 25.81 1453 49.91 8052 51.36 48.08 +2.08 +40.8 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 23 21.55 203 22.35 21.55 -.50 +2.9 PC Cnnctn Q CNXN .34e 18 43.05 22.66 80 38.89 383 40.17 38.83 -.77 +48.4 PC-Tel Q PCTI .22 4.7 7.85 4.01 73 4.65 254 4.75 4.41 +.21 -36.9 PCM Fund N PCM .96 8.5 12.13 10.15 16 11.30 192 11.53 11.14 -.19 -2.3 PCM Inc Q PCMI 25.23 6.90 70 19.55 495 19.90 18.45 +.05 +97.5 PCSB Fn n Q PCSB .03p 52 22.34 18.14 34 20.34 196 20.61 19.91 -.33 +6.8 PDC Engy Q PDCE 66.20 41.13 917 48.96 5750 51.08 47.48 +.10 -5.0 PDF Sol Q PDFS 27 18.48 8.10 171 9.03 742 9.48 8.69 -.09 -42.5 PDL Bio Q PDLI .20 7.6 3.55 2.25 1358 2.63 8477 2.66 2.44 +.20 -4.0 PDL Cmt n Q PDLB 16.95 14.46 3 15.11 38 15.18 14.80 +.13 -.5 PG&E Cp N PCG 2.12f 4.6 7 69.67 37.30 4941 46.01 24618 46.90 44.89 -.78 +2.6 PGT Inc N PGTI 28 26.40 13.05 1991 21.60 5219 22.30 21.40 -.05 +28.2 PHH Corp N PHH 14.32 8.01 1392 10.99 1813 11.01 10.75 +.14 +6.7 PHI vtg Q PHII 13.95 7.11 1 9.00 42 10.00 8.83 +.13 -23.0 PHI nv Q PHIIK .20 2.1 13.39 7.11 18 9.34 217 9.39 8.95 +.16 -19.3 PICO Hld s Q PICO 5.00e 14.57 10.38 68 12.55 317 12.58 12.25 -2.0 PIMCO1-3Tr N TUZ .34a .7 50.69 49.82 10 49.86 20 49.90 49.82 +.01 -.8 Pimc1-5Tip N STPZ .53e 1.0 52.50 51.20 25 51.32 373 51.33 51.21 +.09 -1.2 Pim15TIPS N LTPZ .42e .6 69.37 64.33 4 64.76 25 65.20 64.60 -.30 -6.5tPimBrdTIPS N TIPZ .80e 1.4 58.29 56.47 1 56.62 12 56.69 56.47 +.03 -2.8 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 5 99.67 58 99.80 99.53 +.11 -.7 PimcoTR N BOND 6.13e 6.0 107.13 101.92 72 102.36 439 102.64 102.10 +.08 -3.4 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 463 100.63 1436 100.78 100.38 +.15 +.1 PimIGBd N CORP 3.12a 3.1 106.04 97.04 25 100.59 141 100.87 100.10 +.05 -4.8 PimShMat N MINT .82e .8 101.87 101.35 870 101.62 3572 101.63 101.56 +.06 +.1tPimIntMu N MUNI 1.26 2.4 54.15 52.30 12 52.51 65 52.52 52.30 +.13 -2.1 PimSTMun N SMMU .47e .9 50.71 49.49 16 49.71 38 49.93 49.60 -.12 -.3 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 216 109.04 246 109.94 107.91 +.08 -10.2 PJT Part n N PJT .20 .4 61.18 35.53 97 52.35 455 54.33 52.06 -.91 +14.8 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 119 25.70 496 26.26 24.45 +.01 -14.6 PLX Phr rs Q PLXP 9.41 3.05 4 4.05 41 4.23 3.70 +.33 -41.3 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 85 26.91 394 27.12 26.82 -.07 -4.9 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 22 24.77 129 24.90 24.63 -.14 -2.3 PNC N PNC 3.80f 2.8 12 163.59 130.46 2248 136.19 10085 143.99 135.85 -7.82 -5.6 PNM Res N PNM 1.06 2.7 19 46.00 33.75 305 39.45 1645 39.50 38.15 +.05 -2.5 POSCO N PKX 93.12 63.79 224 66.00 744 68.70 65.80 -1.76 -15.5 PPDAI n N PPDF 13.68 3.82 720 5.38 5147 6.22 5.15 -1.22 -24.3 PPG s N PPG 1.92f 1.8 19 122.07 100.36 2325 109.13 9756 114.00 107.12 -6.85 -6.6 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 14 25.12 61 25.25 25.12 -.06 -1.8 PPL Corp N PPL 1.64 5.6 13 38.88 25.30 3630 29.26 22041 29.71 28.33 -.42 -5.5 PQ GrpH n N PQG 36 18.69 12.88 230 17.47 846 17.99 17.06 -.26 +6.2 PRA Grp Q PRAA 53 43.75 25.72 306 36.00 1084 38.70 35.85 -2.85 +8.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 67

PRA Hlth Q PRAH 68 112.88 73.50 445 110.19 2407 110.88 106.81 +2.41 +21.0 PRGX Glbl Q PRGX 10.30 6.62 90 8.70 393 9.05 8.35 -.20 +22.5 PS BusPk N PSB 4.20f 3.3 26 137.45 107.91 116 127.09 393 129.16 124.49 -2.18 +1.6 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 15 24.70 62 24.89 24.65 +.03 -2.2 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 3 24.61 23 24.81 24.50 +.11 -2.7 PS BusP pfY N PSBpY 24.78 22.04 34 22.38 156 22.56 22.16 -.07 -9.0 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.32 18 22.85 106 22.98 22.50 +.02 -9.5 PS BsPk pfW N PSBpW 25.77 22.23 13 22.62 87 22.99 22.60 -.19 -10.4sPTC Inc Q PTC 107.31 55.30 631 106.19 4092 107.39 101.61 +3.13 +74.7 PTC Thera Q PTCT 52.95 14.56 1345 47.00 4662 48.85 44.50 +1.86 +181.8 PVH Corp N PVH .15 .1 16 169.22 120.91 973 144.40 5177 144.73 138.90 +2.78 +5.2 PacWstBc Q PACW 2.40 5.0 14 55.86 43.61 1481 47.65 6397 50.80 47.50 -3.10 -5.5 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 2074 68.19 9080 71.95 67.97 -4.01 -4.1 PcrTrnd750 N PTLC 31.87 26.80 124 31.48 976 31.65 31.33 -.16 +10.0 PcrTrnd450 N PTMC 33.96 29.04 68 33.35 339 33.69 33.00 -.35 +7.2 PcrTrnd100 N PTNQ 36.43 27.63 48 36.13 265 36.23 35.26 +.46 +19.4 PacrCash n N GCOW 34.59 29.77 9 31.01 82 31.58 30.92 -.61 -1.5tPacrTrendp N PTEU 33.39 26.51 103 26.48 208 27.11 25.93 -.53 -13.8 Pacr Wlth n N PWS 27.67 23.99 37 26.79 151 26.91 26.69 +.09 +6.2 Pac Cash n N CALF 32.73 23.90 9 28.85 29 29.20 28.78 -.50 +10.5 PacDvCsh n N ICOW 31.03 26.38 2 27.61 17 27.91 27.55 -.35 -5.9sPacBiosci Q PACB 5.82 2.02 1786 5.41 7498 5.82 4.69 +.60 +104.9 PacCityF n Q PCB 20.95 18.56 46 19.34 256 20.03 19.02 -.55 -3.2sPacifCstOil N ROYT .15e 5.4 7 2.88 1.42 152 2.73 1487 2.88 2.63 +.09 +40.7 PacEthanol Q PEIX 6.06 1.55 209 1.90 2214 2.15 1.80 +.10 -58.2 PacGE pfA A PCGpA 1.50 5.9 32.12 21.19 5 25.61 15 26.48 25.10 +.00 -9.2 PacGE pfB A PCGpB 1.37 5.6 29.83 20.49 0 24.35 5 24.69 23.45 +.24 -5.8 PacGE pfC A PCGpC 1.25 5.8 27.75 19.75 3 21.69 8 22.39 21.03 +.09 -11.8 PacGE pfD A PCGpD 1.25 5.7 26.73 19.31 0 21.98 13 22.15 21.21 +.48 -9.0 PacGE pfE A PCGpE 1.25 5.8 29.48 19.60 0 21.59 9 22.11 21.52 -.08 -12.4 PacGE pfG A PCGpG 1.20 5.6 27.10 18.54 5 21.30 8 22.10 20.80 -.46 -13.3 PacGE pfH A PCGpH 1.12 5.2 29.54 17.36 1 21.79 6 22.51 20.00 +.79 -5.5 PacGE pfI A PCGpI 1.09 5.1 25.90 17.25 2 21.32 6 21.43 20.28 -.63 -5.5 PacMerc Q PMBC 21 10.45 8.05 12 9.35 84 9.65 9.22 +.10 +6.9 PacPreBc Q PPBI .15p 21 46.05 35.20 255 37.20 1712 38.45 36.75 -1.30 -7.0 PaciraPhm Q PCRX 52.60 26.95 315 49.15 3009 51.75 45.55 -1.35 +7.7 PackAmer N PKG 3.16 2.9 17 131.13 107.39 611 109.69 3643 116.48 109.50 -7.00 -9.0 Pagsegur n N PAGS 39.97 24.57 1450 27.67 12900 28.68 27.13 -1.01 -12.7 PainThr rs Q PTIE 12.80 .81 345 1.01 4191 1.12 .94 +.06 -74.8 PalatinTch A PTN 1.59 .59 763 .00 2858 1.04 .95 -.00 +16.2 PaloAltNet N PANW 239.50 135.85 1122 225.26 5909 232.93 224.70 -4.26 +55.4 PampaEng N PAM 72.98 24.93 392 31.05 3871 37.90 30.25 -6.72 -53.8 PanASlv Q PAAS .14 .9 22 18.75 13.97 1618 14.76 7430 15.20 14.08 -.14 -5.1 Pandora N P 10.07 4.09 12057 9.51 142542 10.01 8.80 +.42 +97.3 PangaeaL Q PANL 2 8.40 2.13 5 3.50 272 3.80 3.42 -.20 -4.9 PanhO&G N PHX .16 .9 25.30 17.65 21 18.45 106 19.50 18.40 -.30 -10.2 PapaJohns Q PZZA .90 1.8 21 75.07 38.05 1305 51.28 14250 51.42 44.91 +5.05 -8.6 PapaMurph Q FRSH 13 6.50 4.40 26 5.19 127 5.47 5.07 -.21 -3.5 ParTech N PAR 77 26.40 7.31 96 22.22 706 23.99 20.94 +.62 +137.6 ParaGold n A PZG 4 1.71 1.01 30 1.06 344 1.16 1.03 -.02 -18.5 ParamtGp N PGRE .40 2.7 16.61 13.70 1967 15.09 5887 15.55 14.83 -.36 -4.8 ParatekPh Q PRTK 26.10 9.00 411 9.70 1647 9.75 9.30 +.05 -45.8 Paretem rs A TEUM 3.59 .54 1047 3.00 6960 3.05 2.86 +.17 +44.9 ParkCity Q PCYG 67 12.50 6.75 34 10.10 285 10.33 9.35 +.35 +5.8 ParkEl N PKE .40 2.1 16 24.16 15.78 70 19.49 439 19.97 19.24 -.28 +14.3 ParkHot n N PK 2.20f 6.7 34.27 23.91 1406 32.82 6875 33.04 32.03 +.36 +14.2 ParkNatl A PRK 3.84 3.6 16 119.00 97.70 16 105.56 167 107.86 104.28 -2.21 +1.5 ParkOh Q PKOH .50 1.3 12 47.90 34.95 34 38.35 146 39.30 37.30 -.55 -16.5 ParkeBcp Q PKBK .56f 2.5 16 24.80 17.39 7 22.45 58 23.15 22.20 -.55 +20.2 ParkDrl rs N PKD 21.60 2.96 50 2.98 638 4.00 2.97 -.29 ParkerHan N PH 3.04 1.7 23 212.80 152.47 1767 183.93 5680 191.41 183.21 -6.65 -7.8 ParsleyEn N PE 34 33.43 21.12 5535 29.25 21561 30.00 28.50 +.46 -.6 PrtnrCm Q PTNR 22 6.60 3.23 2 5.16 31 5.23 4.77 +.11 -16.1 PartRe pfF N PREpF 1.47 5.8 25.97 24.68 0 25.19 9 25.29 24.85 +.20 -1.6 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 5 26.01 18 26.19 25.96 -.03 -3.1 PartRe pfH N PREpH 1.81 6.7 29.54 26.81 19 27.00 84 27.55 26.92 -.24 -5.8 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 21 25.34 68 25.37 24.98 +.36 -3.5 PartyCity n N PRTY 12 16.95 9.50 2362 13.55 6782 14.25 13.10 -.70 -2.9 PathfdBcp Q PBHC .24 1.6 22 16.64 15.00 17 15.05 30 15.10 15.03 -.05 -2.3 PatrkInd s Q PATK 19 72.35 51.88 197 59.20 1173 61.30 58.45 -2.30 -14.8 PatrNBc rs Q PNBK .04 .2 33 25.50 16.63 1 22.50 12 24.50 22.50 -1.75 +26.1 PatriotTr n Q PATI 13 23.80 16.72 1 19.23 7 20.63 19.23 -1.87 +10.6 PatternEn Q PEGI 1.69 8.5 15 25.99 16.58 592 19.87 4667 20.95 19.10 -.29 -7.5 Patterson Q PDCO 1.04 4.3 11 40.36 20.22 1374 24.45 7606 25.67 24.05 -1.22 -32.3 PattUTI Q PTEN .16 .9 25.03 14.60 2425 17.11 14379 18.39 16.80 -.78 -25.6 Pavmed n Q PAVM 5.99 .87 133 1.30 1004 1.40 1.27 -.01 -43.1sPaychex Q PAYX 2.24 3.0 29 75.73 59.34 2067 73.65 13830 75.73 72.79 -1.60 +8.2 PaycomSft N PAYC 164.08 73.02 384 155.41 2440 159.74 150.71 +1.76 +93.5 Paylocity Q PCTY 88.47 41.15 252 80.32 1461 82.24 78.75 -1.20 +70.3 PayData rs Q PYDS 4.10 1.35 26 1.84 112 1.99 1.81 +.01 -27.3 PayPal n Q PYPL 56 93.70 62.37 7910 87.84 35708 90.93 87.60 -2.78 +19.3 pdvWirelss Q PDVW 39.75 22.50 19 33.90 181 35.95 30.08 +2.35 +5.6 PeabodyE n N BTU .60 1.7 47.84 28.08 5904 35.64 9125 42.54 35.10 -6.37 -9.5 PeakRsts Q SKIS .28 5.7 5.78 4.10 6 4.90 88 5.35 4.90 -.35 -9.3tPeapkGl Q PGC .20 .6 17 38.00 30.44 41 30.89 292 32.17 30.37 -1.46 -11.8 Pearson N PSO .80e 6.9 12.73 7.75 245 11.52 1236 11.82 11.38 +.05 +17.3 Pebblebrk N PEB 1.52 4.2 21 41.65 32.73 948 36.37 5038 36.97 35.86 -.10 -2.2 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 4 24.50 13 25.20 24.50 -.29 -3.0 Pebbleb pfD N PEBpD 2.09 8.4 26.21 24.11 13 24.90 17 25.35 24.80 -.00 -3.3 Pedevco rs A PED 4.44 .26 115 2.21 3659 3.04 1.86 +.24 +590.6 Pegasyst Q PEGA .12 .2 67.95 45.40 418 62.60 1689 64.35 60.15 -.52 +32.8 Pembina g N PBA 1.56 25 36.99 29.28 603 33.99 2167 34.68 33.90 +.36 -6.1 PnnNtGm Q PENN 34 36.90 22.20 1710 32.92 4951 33.69 31.44 +.50 +5.1 PennVa n Q PVAC 96.13 32.49 219 80.54 983 82.35 74.61 +3.54 +105.9 PennantPk Q PNNT .72 9.7 8 7.84 6.29 241 7.46 702 7.63 7.41 -.12 +8.0 PenPkFR Q PFLT 1.14 8.7 11 14.65 12.00 141 13.15 441 13.45 13.11 -.22 -4.2tPenney N JCP 28 4.75 1.60 24355 1.66 68065 2.00 1.55 -.36 -47.5 PennsWd Q PWOD 1.88 4.3 17 50.00 39.59 2 43.45 16 44.39 43.21 -.82 -6.7 PennaRE N PEI .84 8.9 13 12.52 8.86 625 9.46 3619 9.63 9.32 -.09 -20.4 PenRE pfB N PEIpB 1.84 7.8 25.57 20.21 3 23.51 22 24.35 23.27 -.31 -6.6 PenRE pfC N PEIpC 1.80 7.9 26.63 19.44 38 22.71 69 23.29 21.90 -.49 -12.3 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 18 21.62 62 22.54 21.32 -.63 -13.9 PennyMFn N PFSI .47p 7 25.20 17.50 76 20.90 410 21.45 20.40 -.55 -6.5 PennyMac N PMT 1.88 9.3 21 20.41 14.87 442 20.24 1602 20.37 20.00 -.03 +25.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 18 25.07 51 25.11 24.98 +.02 -.6 PennyM pfB N PMTpB 25.45 23.68 24 24.94 73 25.00 24.79 +.07 -1.0 PensarAc n Q WRLS 10.17 7.75 0 9.96 33 9.97 9.93 +3.0 PensrAc rt Q WRLSR .55 .30 6 .45 9 .47 .45 -.00 -10.2 PensarA un Q WRLSU 11.48 10.13 70 10.69 151 10.70 10.56 +.11 +3.6 Penske N PAG 1.40f 3.0 11 54.83 41.74 433 47.39 2405 50.38 47.34 -2.96 -1.0 Pentair N PNR .70 1.6 13 74.84 41.00 1213 43.35 6249 44.80 42.62 -1.53 -38.6 Penumbra n N PEN 167.35 82.55 190 149.70 940 156.20 147.50 +.35 +59.1tPeopUtdF Q PBCT .70 4.1 15 20.26 17.05 7967 17.12 25482 17.93 16.95 -.82 -8.4 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 9 25.75 74 25.85 25.52 -9.1 PeBcOH Q PEBO 1.12 3.2 17 39.58 30.84 29 35.03 191 36.63 34.75 -1.86 +7.4 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 7 28.84 22 29.70 28.43 -.15 -6.0 PeopFSvc Q PFIS 1.32f 3.1 15 52.00 40.68 7 42.40 30 44.83 41.17 -2.64 -9.0 PeopUtah n Q PUB .40f 1.2 31 38.70 29.05 11 33.95 105 35.90 33.85 -2.20 +12.0 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 5673 111.80 23788 114.72 110.91 -3.11 -6.8 Percptr Q PRCP .15 1.5 29 12.25 7.26 1 9.75 21 10.00 9.60 -.04 +.5 Perficient Q PRFT 43 31.09 17.65 244 26.65 1250 28.06 26.18 -1.46 +39.7 PerfFood n N PFGC 21 39.45 26.35 958 33.30 4427 34.35 32.85 -.10 +.6 Performnt Q PFMT 3.52 1.52 11 2.12 66 2.20 1.75 +.26 +28.5 PerionNwk rs Q PERI 4.05 2.13 14 3.01 99 3.18 3.00 -.15 -2.6sPerkElm N PKI .28 .3 37 97.59 67.51 432 97.27 1944 97.77 95.38 +.66 +33.0 PermRck n N PRT 16.69 11.75 85 12.25 325 13.15 12.20 -.63 -21.0 PermaFix Q PESI 5.15 3.29 6 4.20 39 4.60 4.05 -.40 +15.1 PermaPip Q PPIH 10.43 8.00 5 9.10 25 9.30 9.10 -.10 +1.1tPrmian N PBT .65e 8.1 22 10.30 8.13 117 7.96 371 8.49 7.94 -.39 -10.3 PermvRoy N PVL 1.45e 41.4 9 4.41 2.54 51 3.50 310 3.65 3.45 +.04 +11.1 PernixT rs Q PTX 3.35 .76 331 .96 2713 1.00 .77 +.19 -59.9 Perrigo N PRGO .76 1.1 95.93 67.53 1041 70.80 4662 73.63 70.55 -2.76 -18.8 PerryEllis Q PERY 8 29.59 21.46 394 27.33 1971 27.71 26.92 +.02 +9.1 PershGld rs Q PGLC 3.23 .80 64 1.21 694 1.50 1.09 +.13 -49.6 Perspecta n N PRSP 26.02 19.84 1224 25.72 5638 25.92 24.96 +.04 +4.8 PetIQ n Q PETQ 43.93 17.03 669 39.31 5640 41.49 38.71 -2.30 +80.0 PetMed Q PETS 1.08f 3.3 18 57.80 31.81 642 33.01 2332 36.13 32.87 -3.12 -27.5 PetChina N PTR .70e .9 85.02 61.87 143 81.44 572 81.82 76.79 +3.96 +16.4 PetrbrsA N PBR/A 14.98 7.55 10248 10.46 33414 10.98 9.55 +.49 +6.4 Petrobras N PBR 17.20 9.02 29970 12.07 118778 12.51 11.10 +.57 +17.3 Pfenex A PFNX 8.42 2.07 50 5.11 345 5.25 4.78 +.16 +92.1sPfizer N PFE 1.36 3.1 18 44.46 33.20 14631 44.07 92832 44.46 43.64 +.01 +21.7 PFSweb Q PFSW 11.86 5.90 37 7.40 179 7.92 6.84 -.48 -.4 PhlpsSelEn N DSE 1.26 20.8 7.18 4.89 204 6.07 829 6.07 5.82 +.07 +3.8 PhibroAH Q PAHC .40 .9 31 54.62 32.05 179 42.90 639 43.95 41.70 +.60 +28.1 PhilipMor N PM 4.56 5.6 20 115.28 76.21 5286 81.54 28728 83.75 79.83 -1.07 -22.8sPhilipsNV N PHG .88e 1.9 46.67 35.47 560 45.51 3699 46.67 45.44 -.34 +20.4 Phillips66 N PSX 3.20f 2.8 26 123.97 89.14 2500 112.72 12855 115.90 111.58 +1.06 +11.4 Phill66LP N PSXP 3.01f 5.9 19 56.48 44.40 397 51.14 1158 51.95 48.81 -.47 -2.3 PhxNMda N FENG 8.14 3.82 184 4.22 1665 4.41 3.84 +.01 -35.0 PhotrIn Q PLAB 1 11.00 7.20 268 9.85 1392 9.90 9.50 -.05 +15.5 PhysRltTr N DOC .92 5.5 44 19.03 14.13 1061 16.86 5633 16.88 16.31 +.05 -5.1 PiedmLithn Q PLLL 17.98 10.00 0 10.67 15 10.98 10.00 -.03 -16.3 PiedmOfc N PDM .84 4.4 9 20.57 16.69 661 18.93 3107 19.23 18.55 -.29 -3.5 Pier 1 N PIR .28 18.7 5.92 1.36 953 1.50 8168 1.54 1.40 +.05 -63.8 PierisPhm Q PIRS 9.75 4.43 198 5.60 2077 5.85 5.22 +.25 -25.8 PilgrimsP Q PPC 8 38.39 16.30 720 18.09 4934 18.96 17.52 -.52 -41.8sPimUS Eq n N MFUS 30.22 25.55 3 29.94 20 30.22 29.88 -.18 +8.4 Pim IntEq n N MFDX 28.41 24.89 1 25.91 9 26.30 25.91 -.23 -3.1 PimEmMkt N MFEM 28.32 23.02 6 24.25 32 24.47 24.07 -.01 -7.3 PimcoCA N PCQ .92 5.8 17.89 14.43 88 15.93 271 16.42 15.87 -.13 -7.8 PimcoCA2 N PCK .65 7.7 10.29 8.01 33 8.37 288 8.45 8.24 +.05 -17.6 PimcCA3 N PZC .72 7.1 11.06 9.55 22 10.16 129 10.22 10.03 +.06 -2.7 PimcoCp&I N PCN 1.35 7.4 19.25 16.03 314 18.29 825 18.85 18.08 -.11 +6.3 PimCpOp N PTY 1.56a 8.7 18.93 15.86 126 17.85 954 17.88 17.62 +.08 +8.4 PimDyCrd N PCI 1.97 8.2 24.48 21.61 337 24.12 2290 24.40 23.87 -.03 +7.5 PimDyInco N PDI 2.65a 7.9 33.65 28.84 222 33.49 1125 33.59 32.96 +.39 +11.4 PimcIncStr N PFL 1.08 9.1 12.54 11.15 27 11.82 194 12.01 11.81 -.17 +1.2 PimIncStr2 N PFN .96 9.1 10.89 10.00 109 10.55 835 10.59 10.38 +1.2 PimStPls N PGP 2.20 15.3 17.09 12.37 21 14.42 143 14.60 13.93 +.50 -6.2 PimcoHiI N PHK 1.24 14.8 9.04 7.19 311 8.39 3371 8.46 7.96 +.39 +12.5 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 44 27.61 274 27.61 27.30 +.25 +6.6 PimcoMuni N PMF .98 7.5 13.97 12.29 27 12.97 281 13.06 12.88 -.03 -.2 PimcoMu2 N PML .78 5.9 13.56 11.80 125 13.23 737 13.24 12.95 +.19 +.4 PimcMu3 N PMX .75 6.5 11.97 10.76 16 11.59 180 11.59 11.40 +.08 +.1 PimcoNY N PNF .68 5.8 13.35 11.26 22 11.65 94 11.73 11.42 +.07 -8.8 PimcoNY2 N PNI .80 6.9 12.51 10.40 7 11.51 72 11.59 11.37 +.03 -4.1 PimcNY3 N PYN .63 6.7 10.25 8.50 3 9.44 40 9.65 9.40 -.11 -4.8 PimcoStrIn N RCS .96 9.8 10.31 8.62 125 9.76 605 9.83 9.21 +.39 +6.3 Pinduodou n Q PDD 30.48 17.20 2562 26.29 18755 27.80 24.22 +.69 -1.5 PingtanM Q PME .04 1.8 14 4.20 1.99 23 2.24 146 2.43 2.24 -.01 -26.6 PinnclEnt Q PNK 35.18 19.60 604 33.69 1571 34.02 32.98 +.26 +2.9 PinnaclFn Q PNFP .56 .9 18 69.95 59.55 551 60.15 3252 64.05 59.95 -3.90 -9.3 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1986 64.81 8823 67.03 64.06 -2.26 +9.0 PinWst N PNW 2.78 3.5 18 92.42 73.41 851 79.18 3729 80.35 77.19 -1.04 -7.0 PionDvrsHi A HNW 1.38 9.4 16.57 14.25 22 14.62 95 14.66 14.49 +.09 -7.2 PionEnSvc N PES 6.35 1.70 768 2.95 3026 3.55 2.75 -.45 -3.3 PionFltRt N PHD .72 6.5 12.22 10.91 96 11.03 264 11.05 11.02 -3.8 PionHiIn N PHT 1.14 12.3 10.12 9.14 76 9.26 539 9.26 9.16 +.10 -4.6 PioMuAdv N MAV .84 7.9 11.72 10.50 52 10.66 342 10.84 10.64 -.17 -6.2tPioMunHi N MHI .84 7.6 12.22 11.10 98 11.12 563 11.38 11.09 -.21 -6.2 PioNtrl N PXD .32 .2 213.40 140.31 2812 174.19 10219 178.50 170.62 +1.83 +.8 PioneerPw Q PPSI 25 7.95 4.40 0 4.90 1 5.13 4.90 -.40 -35.6 PiperJaf N PJC 1.50f 2.0 13 99.80 56.35 129 76.35 378 79.25 74.05 -2.75 -11.5 PitnyBw N PBI .75 10.6 5 14.80 6.88 1756 7.08 9090 7.50 6.99 -.40 -36.7 PitnyBw 43 N PBIpB 1.67 7.2 25.75 21.46 34 23.35 160 23.88 23.15 -.08 -4.3 PivotSft n N PVTL 31.24 15.11 651 19.58 4232 19.98 19.02 -.24 +24.5 Pixelwrks Q PXLW 7.05 3.15 173 4.51 958 4.89 4.42 -.41 -28.8 PlainsAAP N PAA 1.95 7.8 40 27.70 18.38 2056 25.01 10048 25.24 23.82 +.18 +21.2 PlainsGP rs N PAGP 1.70 48 27.00 18.98 2631 24.53 9539 24.73 23.24 +.38 +11.8sPlanetFit n N PLNT 2 55.35 25.55 596 54.03 7939 55.35 49.76 +3.76 +56.0 Plantron N PLT .60 1.0 20 82.28 43.11 318 60.30 1663 61.07 58.44 +1.37 +19.7 PlatfmSpc N PAH 17 13.54 9.09 1338 12.47 11430 12.86 12.45 -.32 +25.7 PlatEag n Q EAGL 11.82 9.60 9.82 4 9.85 9.81 +.03 +.7 PlatEag un Q EAGLU 11.00 8.00 3 10.39 4 10.40 10.28 +.10 +3.8 PlatGpM rs A PLG 1 .58 .08 362 .17 6390 .19 .17 -.00 -42.8 PlayAGS n N AGS 32.80 16.66 175 29.47 868 29.82 28.98 -.35 +59.3 PlayaHot n Q PLYA 11.69 8.89 118 9.63 900 9.80 9.40 -.06 -10.8 Plexus Q PLXS 66.78 53.21 138 58.51 643 61.79 58.21 -2.83 -3.6 PlugPowr h Q PLUG 3.21 1.53 1170 1.92 12447 2.05 1.86 +.02 -18.6 PlumasBc Q PLBC .36f 1.4 13 29.45 19.85 5 24.85 16 26.42 24.75 -1.75 +7.1 Plurlsght n Q PS 38.37 19.25 408 32.00 2338 33.43 30.78 -1.02 +60.0 PluristemT Q PSTI 2.12 1.14 99 1.30 1593 1.35 1.24 -.01 -5.8 PlymInd n A PLYM 1.50 9.7 18.98 14.37 30 15.50 113 16.50 15.03 -.53 -16.1 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 3 24.85 4 25.33 24.80 -.29 -1.2 PoageBksh Q PBSK .24 .9 30 27.75 18.10 3 25.35 23 25.80 25.20 -.45 +20.7 PointrTel h Q PNTR 18 19.65 10.25 3 13.00 50 13.20 12.75 +.10 -30.1 PointsInt g Q PCOM 35 18.48 9.31 47 14.04 461 14.41 12.85 +.98 +36.4 PolarPwr n Q POLA 6.85 4.01 6 5.12 45 5.32 5.07 -.20 +2.2tPolaris N PII 2.40 2.4 27 137.66 101.06 526 100.95 2647 106.86 100.69 -5.90 -18.6 Polarity rs Q PTE 41.22 15.21 216 19.10 2124 22.68 18.36 -2.55 -17.7 PolyMet g A PLM 1.36 .58 572 1.02 1572 1.05 .90 +.11 +18.6 PolyOne N POL .70 1.6 20 47.48 38.76 347 43.72 1374 45.16 43.19 -1.45 +.5 Pool Corp Q POOL 1.80f 1.1 31 175.87 107.18 162 166.88 894 169.37 165.13 -2.43 +28.7 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 2 72.50 6 72.50 70.20 -.14 +4.0 Popular Q BPOP 1.00 2.0 31 53.00 32.04 699 51.25 3024 52.77 51.06 -1.43 +44.4 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 3 25.35 30 25.45 25.25 +.11 +4.4 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 2 24.60 22 24.69 24.06 -.09 +8.8 PortGE N POR 1.45 3.2 22 50.11 39.02 482 45.61 2542 45.67 44.44 -.20 +.1 PortolaPh Q PTLA 56.70 24.63 1054 26.63 4260 28.75 26.01 -.92 -45.3sPostHldg N POST 25 101.43 70.66 850 98.04 3531 101.43 97.02 -2.43 +23.7 Potbelly Q PBPB 14.15 11.05 193 12.30 858 12.65 12.10 -.15 tPotltchDel Q PCH 1.60 3.9 22 56.35 41.45 626 40.95 3045 46.58 40.80 -1.61 -17.9 PowellInds Q POWL 1.04 2.9 41.42 22.80 62 36.26 298 37.46 33.29 +.76 +26.6 PwrInteg Q POWI .64 1.0 31 86.60 60.55 126 63.20 1368 68.60 62.00 -4.95 -14.1 PowrREIT A PW 6.92 5.50 1 6.03 11 6.06 5.92 +.20 -2.1 PwREIT pfA A PWpA 26.55 25.02 26.35 0 26.35 26.35 -.05 +2.9tPSCrudeDS N DTO 129.50 49.70 5 49.30 21 51.88 48.66 -3.64 -44.5 PwSBMetS N BOS 22.02 13.07 1 19.55 1 19.83 19.55 -2.47 -1.3 PSBMetDL N BDD 11.60 6.52 7.45 0 7.45 7.45 +.08 -29.2 PSBMetDS N BOM 12.41 4.24 10.56 0 10.56 10.56 +.56 +42.4sPSCrudeLg N OLO 6.75 4.20 3 6.88 20 6.88 6.66 +.29 +35.1 PwShCurH N DBV 24.63 21.17 24.43 +3.0 PS PrcMet N DBP 40.26 36.39 37.83 -1.7 PS Gold N DGL 43.28 39.29 40.85 -1.2 PS USDBull N UUP 25.00 23.09 24.80 +3.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 18.42 -2.8 PShIntlDev N IDHQ .33e 1.4 25.51 22.71 24.21 +.2 PranBio rs Q PRAN 3.79 1.75 5 2.01 117 2.17 1.95 -.11 -35.6 Praxair N PX 3.30 2.1 36 168.54 136.30 1301 160.73 7272 167.25 160.11 -5.77 +3.9 Precipio n Q PRPO 2.65 .32 140 .40 1815 .43 .39 -.03 -67.1 PrecDrill N PDS .28 4.14 2.26 831 3.46 5838 3.79 3.40 -.19 +14.6 PrecTh rs Q AIPT 2.50 .81 64 1.06 506 1.10 .95 +.05 +5.0 PfdAptCm N APTS 1.02 5.8 22.71 13.60 170 17.58 1294 17.58 16.63 +.26 -13.2 PfdBkLA Q PFBC 1.00 1.7 69.48 54.55 180 58.50 465 61.19 58.33 -2.85 -.5 PrefrmdLn Q PLPC .80 1.1 32 96.83 55.41 19 70.28 69 81.08 69.00 -4.68 -1.1 PremFin s Q PFBI .60 3.2 12 26.05 16.78 11 18.49 74 19.10 18.01 -.52 -7.9sPremier Q PINC 45.54 27.16 573 45.78 3430 45.98 43.33 +2.29 +56.8 Presbia n Q LENS 7.14 1.55 10 1.77 73 1.92 1.60 +.02 -53.2 Presidio n Q PSDO .16 1.0 19.74 11.97 180 15.25 1605 16.26 15.24 -.39 -20.4 Prestige rs N PBH 3 258.98 27.84 438 37.89 2732 39.13 37.46 -1.18 -14.7 Pretium g N PVG 12.44 6.17 1863 7.61 11697 8.42 7.42 -.50 -33.3 PriceTR Q TROW 2.80 2.6 19 127.43 86.42 1350 109.18 4918 112.18 109.00 -2.59 +4.1 PrSmrt Q PSMT .70 .9 33 94.45 77.30 219 80.95 803 85.05 80.55 -3.65 -6.0 PrmEgy Q PNRG 80.50 45.30 0 72.20 2 78.20 72.20 -8.30 +40.2 Primerica N PRI 1.00 .8 15 128.35 77.65 227 120.55 1281 123.40 119.60 -1.80 +18.7 PrimoWtr Q PRMW 64 20.72 10.47 501 18.05 1377 18.79 17.69 -.40 +43.6 Primoris Q PRIM .24 1.0 21 29.90 23.61 315 24.82 1828 25.37 24.72 -.22 -8.7 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.72 153 40.87 40.70 -.25 -1.3 PrinPrice Q PSET .16e 35.55 29.90 7 35.12 7 35.30 35.12 -.43 +9.1 PrinShHld Q PY .33e 34.81 30.37 3 33.73 3 33.73 33.73 -.33 +3.4 PrinHlIn ef Q BTEC 39.21 28.87 1 37.02 5 37.42 36.69 +.34 +17.7 PrinMill ef Q GENY .06e 39.30 30.89 2 38.51 6 38.85 38.21 +.07 +10.9sPrin US SC Q PSC 36.86 29.18 0 35.19 7 36.86 35.10 -.29 +11.0 PrinActGl N GDVD 29.52 26.56 28.46 14 28.59 28.45 -.16 +1.6sPrn MegC n N USMC 28.66 24.58 3 28.35 48 28.66 28.24 -.12 +7.9 PrinSpec n N PREF 101.70 94.59 5 95.14 11 95.25 94.89 +.00 -5.2 PrinFncl Q PFG 2.12f 3.6 12 75.59 52.31 2327 58.59 8243 59.74 57.73 -.95 -17.0 PrincREstI N PGZ 1.32m 7.7 18.85 16.21 29 17.24 178 17.67 17.10 -.45 +.3 PrinBio n Q PRNB 36.00 25.00 95 29.22 363 29.81 25.90 +1.99 -10.5 PriorityTc Q PRTH 12.99 8.34 22 9.71 67 10.30 9.46 -.64 -4.7 PriorTc un Q PRTHU 13.32 10.28 1 12.59 1 12.59 12.50 -.42 +18.5 ProAssur N PRA 1.24a 2.6 24 63.45 34.95 252 46.95 1236 48.00 46.25 -.64 -17.8sProDex Q PDEX 28 13.40 6.05 20 10.40 178 13.40 10.00 -2.25 +52.9 ProLogis N PLD 1.92 2.8 28 68.20 58.28 3617 67.79 16017 67.81 65.84 +.30 +5.1 ProPetr n N PUMP 22.88 13.18 987 16.49 7097 17.90 16.15 -.84 -18.2 ProPhaseL Q PRPH 1.00e 5.29 1.62 6 3.00 10 3.08 2.97 -.06 +73.5 ProQRTher Q PRQR 22.85 2.75 121 19.35 1008 21.25 18.35 -.85 +500.0 PrUltDow s N DDM 50.80 35.51 171 49.43 1823 50.43 49.03 -1.17 ProUltMC s N MVV 47.07 35.34 7 45.54 113 46.37 45.01 -.95 PrUltQQQ s N QLD 102.51 61.33 627 100.68 4023 101.38 95.89 +2.56 +37.3 ProUltSP s N SSO .40e .3 129.98 94.45 815 127.52 4292 128.94 126.45 -1.41 +16.5 PrUShCnG N SZK 17.35 12.80 4 14.74 4 14.74 14.52 +.62 +8.3tProShtHY N SJB 23.91 22.53 10 22.53 73 22.67 22.52 -.10 -2.6 Pro20 yrT N UBT 1.13e 1.6 85.80 69.88 21 71.11 244 71.83 70.40 -.16 -14.9 Pro7-10yrT N UST .42e .8 59.24 51.89 1 52.58 110 52.61 52.20 -.01 -8.4 PrUltBio s Q BIB 70.53 48.12 78 69.66 759 70.14 66.25 +3.61 +24.2 ProSShOG N DDG 25.56 20.60 20.94 1 20.97 20.94 -.33 -8.9 ProLCCre s N CSM .67e .9 72.92 61.91 30 72.23 180 72.67 72.00 -.52 +8.2 ProUltTl s N LTL 50.99 35.57 0 44.04 2 45.00 43.33 +.47 +2.0 ProHdgRep N HDG 46.26 44.50 10 45.44 19 45.72 45.37 -.28 +.2 ProUltEM N EET 114.48 66.99 28 74.78 40 76.09 74.10 -.67 -20.4tProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.03 6 36.36 35.36 -.31 -4.2 ProUSL7-10T N PST 23.82 21.02 56 23.31 164 23.55 23.23 -.07 +8.2 ProShtEafe N EFZ 26.97 23.78 14 25.84 39 25.87 25.48 +.24 +1.4 ProShtEM N EUM 20.26 16.23 513 19.14 2672 19.33 18.89 +.09 +6.6 ProUltEaf s N EFO 50.26 38.06 1 41.04 13 42.29 41.04 -.92 ProUEurop N UPV 66.95 50.15 2 53.13 6 55.66 53.13 -1.98 -9.3 ProShtBM N SBM 19.00 16.90 17.75 1 17.75 17.39 +.55 +.4 ProUltRE s N URE 70.33 50.79 14 65.36 63 66.83 63.09 -1.90 -.9 ProUltFin s N UYG 47.86 36.30 106 43.27 367 45.94 43.14 -2.83 ProShtRE N REK 17.94 15.05 1 15.70 25 15.86 15.52 +.34 -.8 ProShtChi50 N YXI 21.16 16.42 0 19.70 5 19.92 19.42 +.20 +2.4 ProUltSem s N USD 54.11 31.03 13 44.95 46 45.36 43.27 -.04 ProUltUt s N UPW 54.09 37.86 4 47.52 6 48.18 46.20 -.65 +1.0 PrUltTech s N ROM 124.42 70.64 35 120.74 157 121.16 115.50 +3.17 +37.6 ProUltJpn s N EZJ 50.46 37.26 0 42.65 4 43.19 41.88 +.29 ProUltO&G N DIG .46e 1.1 47.42 30.89 28 43.40 285 44.91 43.14 +.72 +9.6 ProUltInd s N UXI 83.64 63.03 0 79.84 8 80.89 79.84 -2.75 +9.3sPrUltHCr s N RXL .63e .5 116.28 79.39 8 116.14 57 116.41 113.85 +1.92 +31.6sProUCnsSv s N UCC 110.79 66.82 1 110.32 12 110.90 106.50 +1.43 +35.4 PrUCnsGd s N UGE 52.04 37.81 43.04 6 44.24 42.63 -2.06 -12.2 ProUBasM N UYM .15e .2 82.75 60.40 4 66.97 17 72.40 66.78 -5.75 -9.6 PrUlPR2K s N URTY 114.27 66.23 120 105.36 598 108.24 103.35 -2.60 +28.0 PUltM400 s N UMDD .03e 138.31 91.52 1 131.49 5 134.25 129.18 -4.45 +12.5 ProUltSC s N SAA 134.63 87.35 3 126.04 6 127.47 124.10 -2.99 +25.2 ProUPD30 s N UDOW 116.82 68.18 476 109.16 2798 112.49 107.93 -3.69 +15.8 PrUltPQ s Q TQQQ 73.36 35.55 7718 71.14 35781 71.98 66.24 +2.61 +53.8 ProUlR2K s N UWM 89.24 61.29 62 84.55 416 86.11 83.45 -1.55 +19.7 ProSht20Tr N TBF 23.81 21.62 280 23.40 1460 23.63 23.28 -.07 +7.0 PUltSP500 s N UPRO 58.95 37.43 2588 57.27 11621 58.30 56.63 -.94 ProUChin50 N XPP 113.86 60.30 5 69.35 40 71.55 68.03 -1.21 -17.3 PrUSSilv s N ZSL 45.75 28.95 18 41.58 71 44.21 41.10 -2.06 +32.4 ProVixST rs N VIXY 46.84 21.24 1226 21.94 6717 22.58 21.60 -.03 -5.2sPS Crde n N OILU 64.70 21.60 225 65.68 1044 66.28 60.59 +6.66 +76.4sPrUCrude rs N UCO 35.30 16.14 2556 35.96 11236 36.20 34.06 +2.50 +53.4tPrUltYen rs N YCL 65.77 54.50 1 54.44 3 55.70 54.30 -1.72 -5.2 PVixMTFut N VIXM 28.17 19.88 8 20.68 77 20.94 20.36 +.03 -2.2 PrUltSilv N AGQ 36.55 21.93 175 24.07 747 24.38 22.65 +1.01 -28.9 PrUltShN s N KOLD 52.12 30.70 189 35.65 602 36.67 33.39 -.92 -10.1 ProUShGld N GLL 86.21 63.08 10 83.75 43 85.05 81.90 +.75 +21.2 PrSUShAus N CROC 54.81 42.20 0 52.78 4 52.95 51.74 +.88 +15.4sPrUltShYen N YCS 77.96 64.93 6 78.18 33 78.18 76.59 +1.51 +4.3 ProSUltGold N UGL 44.38 31.92 17 32.75 285 33.45 32.07 -.43 -19.5tPrUShCrd s N SCO 36.96 13.79 2557 13.50 11072 14.28 13.42 -1.08 -45.0 ProShtEuro N EUFX 43.05 38.37 0 42.12 8 42.12 41.44 +.57 +5.3 ProUltEuro N ULE 18.97 15.00 3 15.70 55 16.25 15.61 -.38 -10.1 ProUShEuro N EUO 24.45 19.46 134 23.31 379 23.44 22.50 +.59 +10.0 ProctGam N PG 2.87 3.4 22 93.51 70.73 4754 83.23 29874 85.71 82.79 -2.59 -9.4 ProDvrs h rs Q IPDN 6.63 2.45 4 2.85 74 3.44 2.73 -.21 -30.3 ProfirEng Q PFIE 1 5.30 1.40 188 3.19 1357 3.64 3.17 -.06 +66.1 PrognicsPh Q PGNX 9.42 5.01 947 6.27 5616 6.54 6.00 -.14 +5.4 ProgrsSoft Q PRGS .62f 1.8 30 53.60 34.72 3294 35.29 5043 42.85 34.72 -6.93 -17.1sProgsvCp N PGR .69e 1.0 29 71.61 47.57 2436 71.04 11653 71.61 70.08 +.32 +26.1 Proofpoint Q PFPT 130.27 82.61 859 106.33 4041 107.77 102.20 +1.60 +19.7 ProsHldg N PRO 41.10 21.36 225 35.02 811 37.54 34.55 -1.44 +32.4 ProShtQQQ N PSQ 39.03 29.10 864 29.26 5867 30.07 29.15 -.47 -17.8tProShSP rs N SH 32.56 27.15 2646 27.32 13304 27.43 27.15 +.04 -9.5 PrUShSP rs N SDS 47.82 32.65 3065 33.10 14413 33.35 32.71 +.17 -19.4 PUShtMdC N MZZ 21.91 15.55 3 15.98 7 16.11 15.86 +.29 -14.8 PrShRs2K rs N SRTY 39.88 20.36 753 21.93 3016 22.34 21.36 +.46 -32.2 PShtQQQ rs Q SQQQ 28.74 10.96 19201 11.14 81887 12.04 11.01 -.51 -48.2 PrUShD3 rs N SDOW 27.34 13.85 2784 14.31 15334 14.49 13.99 +.38 -26.6 PUltShtF rs N FINZ 11.53 6.46 1 7.30 36 7.30 6.75 +.77 -10.0 PrSUlhGM rs N GDXS 23.12 12.13 8 20.21 24 20.89 19.00 +.47 +44.4 ProUShL20 N TBT 39.86 33.06 2221 38.33 11841 38.98 37.91 -.13 +13.5 PrShR2K rs N RWM 45.19 36.82 455 37.71 2110 37.94 37.37 +.19 -10.8tPrUShHC rs N RXD 32.33 21.65 1 21.63 1 21.92 21.63 -.29 -28.1tPrUShCnS rs N SCC 29.46 16.76 16.76 1 17.27 16.76 -.45 -30.7 PrUShRE rs N SRS 37.33 26.08 22 27.77 135 28.77 27.34 +.54 -5.0 PUShtR2K N TWM 20.00 13.00 685 13.65 2930 13.83 13.43 +.18 -21.8 PrUShtSC N SDD 18.31 10.94 0 11.70 7 11.70 11.55 +.28 -25.0 PS DecRt n N EMTY 38.59 29.57 0 30.00 3 30.15 29.59 +.12 -10.4 PUShtIndl N SIJ 19.47 13.69 2 14.29 46 14.30 14.00 +.45 -15.1 PS OnlSt n N CLIX 51.84 37.63 22 47.61 59 47.76 46.00 +.81 +21.1 PrShtSmC N SBB 36.53 29.00 1 29.90 9 30.02 29.76 +.44 -12.8 ProS Ris n Q EQRR 52.12 41.53 4 49.76 16 51.03 49.67 -1.12 +6.6 PUPShtMC N SMDD 13.02 7.66 10 8.08 18 8.15 7.82 +.38 -19.5sPrSh K1 n N OILK 27.39 18.95 6 27.59 115 27.71 26.94 +.99 +27.4 PUShtEur N EPV 34.19 26.83 9 31.53 41 31.59 30.25 +1.05 +1.8 PrUOGEx rs N UOP 18.82 PUShtJpn N EWV 31.47 22.75 1 25.20 26 25.55 24.70 -.15 -4.7 ProSPDvA N NOBL 1.00e 1.5 68.51 57.45 197 66.81 1376 68.36 66.66 -1.55 +4.3 PrUlNBio rs Q UBIO 46.35 25.80 18 44.19 143 44.55 41.00 +3.45 +31.4 PUltShEafe N EFU 25.17 19.90 1 23.22 1 23.22 22.56 +.29 +1.9 PrUGMin rs N GDXX 47.81 21.89 7 24.91 20 26.52 24.01 -.48 -40.8 PrUltBra rs N UBR 107.88 42.35 1 50.15 11 52.19 46.10 -.46 -35.8 PrSht20yTr N TTT 31.13 25.65 56 29.19 403 29.87 28.73 -.09 +9.7 ProGblInf N TOLZ 1.63e 3.9 44.20 39.30 25 41.47 82 42.72 41.18 -1.15 -3.3 PUltShOG N DUG 45.82 28.56 40 29.77 238 29.98 28.87 -.63 -19.6 PS MngdF N FUT 40.66 39.00 40.45 7 40.45 40.45 -.21 +.4 PrGPrEq bt A PEX 1.53e 4.2 42.88 34.68 4 36.07 8 37.32 36.05 -1.27 +.7 ProEurDiv N EUDV .15p 44.13 39.91 2 41.77 5 42.10 41.67 -.34 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 13 68.49 73 68.67 67.98 +.02 +1.8sProSPxTch N SPXT .23p 56.14 49.36 55.31 2 56.14 55.10 +.40 +5.8 ProMerger N MRGR .12e .3 36.72 34.73 0 36.29 1 36.65 36.27 -.37 +.1 ProSPxEgy N SPXE .22p 61.53 44.29 0 60.85 1 61.11 60.85 -.66 +7.8 PrUltPFn N FINU .29e .3 134.30 79.39 34 93.51 88 104.10 93.19 -12.78 -11.3 PrIGIntH bt A IGHG 2.15 2.8 78.88 71.42 22 75.76 130 75.88 75.25 +.41 -1.6 ProSht7-10y N TBX 29.77 27.92 6 29.37 44 29.63 29.35 -.19 +3.7 PrUSOGEx N SOP 16.08 PrSPMCDv N REGL .65e 1.1 58.48 50.27 23 56.92 100 58.25 56.42 -1.25 +4.4sProSR2KDv N SMDV .47e 60.37 51.18 21 58.88 89 60.37 58.26 -1.16 +6.7 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 74.01 1 74.08 73.95 +.13 -3.8 ProUltHY N UJB 1.72e 2.6 68.43 62.89 66.77 0 +1.9 PrUShtUtl N SDP 31.15 22.01 1 23.51 29 24.46 23.35 +.21 -6.8 PrUltShtTc N REW 21.06 10.55 2 10.78 31 11.31 10.73 -.32 -34.5 PrUShtFn N SKF 24.97 17.93 18 19.21 111 19.28 18.20 +1.11 -8.1 Pro CovBd n N COBO ProUShBio Q BIS 24.92 15.53 21 15.63 132 16.50 15.54 -.89 -29.1 ProMornAlt N ALTS .38e 1.0 39.00 36.94 1 38.12 3 38.43 38.06 -.09 +.2sPro30BEI N RINF .58e 2.0 29.65 27.02 3 29.20 19 29.65 29.19 -.30 +5.3 PS EMkDv N EMDV 64.49 52.24 72 54.77 78 55.34 54.40 -.39 -6.5tProCdNASh A WYDE 33.50 31.85 31.85 0 32.01 31.85 -.14 -1.7 ProspctCap Q PSEC .72 9.8 9 7.60 5.51 2286 7.33 9073 7.43 7.33 +.01 +8.8tProsCap 24 N PBB 1.56 6.2 26.26 24.96 54 25.03 119 25.03 24.92 +.01 -3.4 ProspBcsh N PB 1.44 2.1 18 79.20 61.15 366 69.35 2361 73.23 68.91 -3.89 -1.0 ProtagTh n Q PTGX 23.97 5.50 122 10.29 1226 11.20 8.48 +1.68 -50.5 Protalix A PLX .92 .38 991 .73 6214 .77 .63 +.00 +10.0 ProtctInsA Q PTVCA 1.12 5.0 51 24.86 21.31 0 22.50 2 22.50 22.01 +.43 -7.2 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.30 10 22.95 68 23.15 22.80 -.10 -4.2 ProteonTh Q PRTO 2.90 1.60 27 1.95 1733 2.05 1.81 -.10 +2.6 Proteos n Q PTI 6 8.61 1.41 240 2.41 783 2.74 2.40 -.17 -58.7 Prothena Q PRTA 70.00 10.43 200 13.08 2820 14.67 12.82 -.26 -65.1 ProtoLabs N PRLB 84 166.60 74.05 169 161.75 888 162.80 155.65 +.25 +57.0 Provent n Q PRVB 8.00 3.35 20 4.01 212 4.35 3.89 -.30 -16.6 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 15 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 68

ProvidSv Q PRSC 15 83.90 51.05 46 67.28 251 68.09 65.74 +1.17 +13.4sProvidBc n Q PVBC 30.80 20.51 6 28.95 132 30.80 28.08 -.30 +9.5 ProvFnH Q PROV .56 3.1 19 20.00 17.21 8 18.30 30 18.54 18.20 -.05 -.5 ProvidFS N PFS .84f 3.4 17 29.12 23.26 200 24.55 887 25.00 24.21 -.39 -9.0 PrudntlBcp Q PBIP .20a 1.2 87 19.87 16.04 20 17.31 52 18.14 16.84 -.89 -1.6 Prudentl N PRU 3.60 3.6 11 127.14 92.05 3473 101.32 11055 104.98 98.74 -3.36 -11.9 PrudFn 52 N PJH 1.44 5.8 26.09 24.90 53 25.02 161 25.16 25.00 -.05 -.9 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 40 25.00 173 25.06 24.98 -1.1 PruUK pf N PUKp 1.69 6.5 27.17 25.66 11 25.84 54 26.05 25.84 -.14 -1.3 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 4 25.92 50 26.04 25.90 -.04 -.7 Prud UK N PUK 1.49e 3.2 55.36 43.12 159 45.89 697 47.63 45.71 -1.48 -9.6 PsychmCp Q PMD .72 3.8 18 22.88 15.99 10 18.81 49 19.40 18.59 -.50 -8.5 PSEG N PEG 1.80 3.4 18 54.50 45.73 4013 52.79 12839 52.81 50.65 +.65 +2.5 PubStrg N PSA 6.80 3.4 22 234.90 180.48 937 201.63 4086 204.58 199.15 -2.60 -3.5 PubSt pfU N PSApU 1.41 5.7 25.55 24.19 42 24.74 90 25.05 24.74 -.20 -1.6 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 35 24.26 128 24.61 24.26 -.18 -3.8 PubSt pfW N PSApW 1.30 5.5 25.60 22.92 30 23.78 121 24.11 23.75 -.22 -4.8 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 11 23.76 56 24.03 23.73 -.21 -4.9 PubSt pfY N PSApY 1.59 6.3 27.09 25.36 12 25.36 69 25.48 25.36 -.07 -4.7tPubSt pfZ N PSApZ 1.50 5.9 27.56 25.32 33 25.29 98 25.43 25.29 -.14 -4.4 PubSt pfG N PSApG 25.63 22.49 19 23.87 165 24.16 23.62 -.34 -4.3 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 33 23.81 107 24.08 23.69 -.09 -4.8 PubSt pfE N PSApE 1.23 5.4 25.48 22.29 39 22.99 136 23.32 22.81 -.17 -7.6 PubSt pfD N PSApD 1.24 5.4 25.41 22.39 19 23.08 115 23.40 23.01 -.31 -7.8 PubSt pfC N PSApC 26.45 23.05 21 24.00 89 24.22 23.88 -.22 -5.8 PubSt pfB N PSApB 26.69 23.90 31 24.40 121 24.55 24.31 +.02 -5.0tPubSt pfA N PSApA 1.47 5.8 27.79 25.18 16 25.52 78 25.54 25.18 +.19 -3.8 Pulmatrix Q PULM 2.38 .28 263 .37 1279 .40 .36 -.02 -73.8 PulseBio n Q PLSE 34.82 12.51 46 14.19 197 14.61 13.81 +.34 -39.9tPulteGrp N PHM .36 1.5 14 35.21 24.77 5930 24.77 27023 26.30 24.67 -1.49 -25.5 PumaBiotc Q PBYI 136.90 40.45 520 45.85 2289 48.00 44.88 -1.65 -53.6 PureAcq n Q PACQ 9.77 9.59 127 9.71 1522 9.72 9.65 +.01 +.2sPureAcq un Q PACQU 10.39 10.08 100 10.38 101 10.39 10.38 +.07 +2.5 PureCycle Q PCYO 11.74 6.65 13 11.55 82 11.70 11.05 +.05 +38.3 PureStrg n N PSTG 29.14 15.15 1777 25.95 11206 27.14 25.83 -.93 +63.6 PurplInv n Q PRPL 13.90 5.04 35 5.80 104 5.83 5.05 +.35 -42.3 PMMI N PMM .44 6.3 7.62 6.89 67 6.92 502 7.03 6.92 -.11 -6.6 PMIIT N PIM .31 6.9 4.89 4.49 136 4.52 547 4.58 4.49 +.01 -5.2tPMOT N PMO .71 6.3 12.76 11.26 63 11.42 575 11.42 11.26 +.04 -7.5 PPrIT N PPT .31 5.9 5.50 5.05 358 5.26 1280 5.28 5.18 +.08 -1.3 Puxin n N NEW 35.00 7.43 86 8.74 554 9.64 8.05 -.36 -58.4 PyxisTnkr Q PXS 31 12.22 .74 246 .92 1859 1.17 .82 +.02 -71.4 PyxusInt N PYX 30.70 10.25 424 23.00 3324 28.90 22.60 -2.00 +73.6 PzenaInv N PZN .41e 4.3 19 13.15 8.61 25 9.54 209 9.90 9.27 +.28 -10.6 Q2 Hldgs N QTWO 67.10 36.25 433 60.55 1930 62.65 58.70 -1.05 +64.3 QAD Inc B Q QADB .24 .6 49.40 26.72 1 41.50 2 44.35 41.50 -3.80 +34.6 QAD A Q QADA .29 .5 61.80 33.35 112 56.65 259 58.70 56.10 -1.78 +45.8 QCR Hld Q QCRH .24 .6 15 49.70 40.40 33 40.85 249 42.65 40.55 -1.85 -4.7 QEP Res N QEP .08 .7 32 13.77 7.04 4530 11.32 18577 11.51 11.00 +.23 +18.3 QIAGEN N QGEN 42 39.45 30.20 1069 37.88 5650 38.08 37.18 +.41 +22.5 QIWI plc Q QIWI .84e 6.4 13 20.05 12.50 148 13.17 805 13.54 12.71 -.03 -24.0 QTS RltTr N QTS 1.64 3.8 39 61.55 31.58 862 42.67 2639 45.18 41.14 -2.37 -21.2stQTS Rlt pfA N QTSpA 1.78 6.9 25.84 25.40 5 25.63 37 25.84 25.34 stQTS Rlt pfB N QTSpB 1.63 1.5 106.39 103.55 17 105.61 61 106.39 103.10 Qorvo Q QRVO 92 86.84 64.53 1031 76.89 4944 78.86 74.07 -1.73 +15.5 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 143 20.84 829 22.36 20.80 -1.22 -7.8sQuakerCh N KWR 1.48 .7 41 202.53 137.95 62 202.21 298 203.78 197.20 +3.47 +34.1 Qualcom Q QCOM 2.48 3.4 76.50 48.56 19771 72.03 81037 73.85 71.25 -1.67 +12.5 Qualstar rs Q QBAK 13.50 5.71 17 7.91 34 8.00 7.74 -5.8 Qualys Q QLYS 87 98.30 50.00 169 89.10 1174 90.75 85.65 +2.30 +50.1 QuanexBld N NX .32f 1.8 23 24.60 16.00 154 18.20 894 18.55 18.00 -.30 -22.2 QuantaSvc N PWR 22 40.11 32.19 1303 33.38 6776 34.53 32.71 -1.10 -14.7 Quantenn n Q QTNA 19.41 9.60 159 18.45 837 18.88 17.92 -.42 +51.2 Quanterx n Q QTRX 24.81 13.00 123 21.42 479 22.61 18.77 +2.10 -.2 QntmDSS rs N QTM 30 6.56 1.58 138 2.40 1218 2.65 2.26 -.13 -57.4 Qu Insp100 n N BIBL 29.74 25.14 4 28.02 31 28.65 27.84 -.34 +7.4 QnForSm n N FFSG 27.44 24.51 35 26.97 149 27.12 26.96 -.27 +4.6 QnForTcG n N FFTG 26.55 24.19 14 25.06 82 25.15 24.99 -.22 -2.0 MainSecR n N SECT 30.14 25.34 48 29.09 301 29.35 29.03 -.28 +6.4 InspCpBd n N IBD 28.29 23.80 6 24.49 28 25.79 24.06 +.07 -2.9 QuaInsp n N ISMD 31.78 24.65 6 29.44 64 30.12 29.28 -.42 +11.3 QuaInsLg n N BLES 30.44 26.83 6 28.26 27 28.67 28.23 -.54 -.6 FormInco n N FFTI 27.57 23.70 76 24.10 287 24.13 24.02 -.01 -3.4 FrmHdGr n N FFHG 30.36 25.29 9 29.68 76 30.00 29.55 -.46 +7.8 QuanReal n N QXRR 26.19 23.44 1 23.76 1 23.76 23.76 -.18 -6.0 QuanDyn n N XUSA 31.05 26.09 1 30.78 1 30.78 30.69 -.27 +10.2 QuanMulT n N QXTR 26.83 24.56 5 26.45 18 26.56 26.43 -.22 +1.7 QuanMulIn n N QXMI 26.53 24.73 1 25.08 1 25.08 25.08 -2.4 QuanGrw n N QXGG 29.27 26.00 5 29.02 5 29.03 29.01 -.12 +4.4 Quartrhill g Q QTRH .05 4 2.12 1.01 37 1.41 274 1.46 1.38 -.05 -23.4 Qudian n N QD 11 34.91 4.86 2993 5.21 11056 5.45 4.91 -.28 -58.5 QstDiag N DGX 2.00 1.9 20 116.49 90.10 982 107.91 5065 108.61 106.37 +.30 +9.6 QuestRes rs Q QRHC 2.91 1.08 71 2.56 151 2.64 2.48 -.04 +11.3 QuickLog h Q QUIK 2.22 .98 87 1.00 451 1.06 .98 -.06 -42.5 Quidel Q QDEL 77.63 33.01 252 65.17 1430 65.60 62.65 +.33 +50.3 QuinStreet Q QNST 74 16.42 6.86 502 13.57 2167 13.59 13.01 +.33 +61.9 QuintEn n N QES 10.67 6.62 9 7.34 42 8.05 7.21 -.67 -18.4 Qumu Cp Q QUMU 3.28 1.42 3 2.70 28 2.95 2.55 -.25 +13.9 QuormHl n N QHC 10.00 3.80 816 5.86 3240 6.25 4.55 +1.19 -6.1 Quotinet Q QTNT 9.02 2.78 279 7.55 1604 7.75 6.53 +.89 +52.5 QuotientTc N QUOT 17.85 10.35 275 15.50 2225 15.80 14.75 +.55 +31.9 QuratRet A Q QRTEA 20 29.11 20.00 2783 22.21 12798 22.82 21.50 -.42 -9.0 QuratRet B Q QRTEB 22 28.90 19.62 0 21.29 1 22.14 21.29 -.63 -13.3tQutoutiao n Q QTT 20.39 6.55 2719 7.13 12689 8.33 6.55 -1.43 -55.4 Qwest 54 N CTV 1.72 7.0 26.37 20.64 59 24.40 305 25.05 24.36 -.40 +3.7 Qwest53 N CTY 1.53 6.8 25.57 18.66 53 22.53 281 23.14 22.50 -.62 +2.4 Qwest 25 N CTZ 1.66 6.9 25.69 20.17 56 24.11 286 24.44 23.94 -.21 +6.5 Qwest 56 N CTAA 27.25 21.51 38 25.15 160 25.83 25.15 -.49 +1.8 Qwest57 n N CTDD 25.71 20.51 81 23.80 477 24.10 23.70 -.22 +4.0 Qwest56 n N CTBB 25.60 19.86 105 23.11 560 23.55 23.08 -.43 +2.6R -:R1 RCM n Q RCM 11.00 3.41 1829 10.16 4241 10.19 9.36 +.55 +130.4 RAIT Fn 24 N RFT 1.91 11.3 21.00 15.99 16.91 -11.4 RBB Bcp n Q RBB .36 1.5 33.62 21.84 143 24.50 488 27.95 24.45 -2.96 -10.5 RBC Bear Q ROLL 47 158.18 111.61 135 150.36 499 154.13 146.69 -2.49 +19.0 RCI Hosp Q RICK .12 .4 11 34.84 24.20 15 29.61 145 30.63 28.22 -.58 +5.8tRCM Q RCMT 1.00e 20 7.50 4.26 7 4.27 68 4.71 4.25 -.38 -31.7 RELX plc s N RELX .54e 2.6 24.03 19.75 423 20.93 2109 21.07 20.34 +.67 -11.7 RF Inds Q RFIL .08 1.1 12 12.75 2.15 232 7.10 939 7.90 6.90 -.66 +163.0 RGC Res s Q RGCO .62 2.3 31 31.57 22.16 16 26.71 44 27.70 25.85 -1.19 -1.4 RH N RH 29 164.49 68.39 894 131.01 3542 138.51 130.94 -5.48 +52.0 RLI Corp N RLI .88 1.1 32 79.98 54.96 159 78.58 720 79.49 77.35 +.01 +29.5 RLJ Ent rs Q RLJE 6.34 3.13 9 6.20 223 6.27 6.19 -.09 +68.5 RLJ LodgT N RLJ 1.32 6.0 15 23.97 18.68 1748 22.03 7390 22.76 21.86 -.29 +.3 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 12 25.98 97 26.55 25.98 -.06 -3.8 RMG Net h Q RMGN 2.73 .75 5 1.29 68 1.29 1.27 +57.3 RMR Gp h Q RMR 1.00 1.1 51 98.00 49.10 46 92.80 189 94.00 89.06 +2.85 +56.5 RPC N RES .40 2.6 20 27.07 12.96 1612 15.48 8041 16.15 14.90 -.18 -39.4 RPM N RPM 1.28 2.0 26 68.13 46.36 1100 64.94 5569 68.00 64.78 -2.72 +23.9 RTI Surg Q RTIX 5.10 3.85 309 4.50 949 4.75 4.45 +.05 +9.8 RXI P wt rs Q RXIIW 1.90 .22 .83 -36.2 RXI Phm rs Q RXII 7.70 1.12 1094 1.17 7183 2.19 1.15 -.03 -79.0 RYB Edu n N RYB 31.80 15.50 109 21.06 283 21.13 19.80 -.14 +24.8sRaPhrm n Q RARX 18.43 4.78 408 18.09 1631 18.53 15.24 +1.73 +112.8 RadNet Q RDNT 94 15.95 9.50 128 15.05 874 15.60 14.65 -.50 +49.0 RadaElc rs Q RADA 3.86 1.77 114 2.93 532 3.08 2.85 -.16 -4.9tRadcom Q RDCM 29 22.40 11.15 176 11.25 936 12.37 11.05 -1.55 -43.3 RadiSys Q RSYS 1.65 .53 164 1.63 893 1.64 1.62 -.02 +62.2 RadianGrp N RDN .01 12 23.49 14.06 1850 20.67 6208 20.84 19.89 +.20 +.3sRadiantLog A RLGT 35 5.66 3.46 787 5.91 2150 5.94 5.31 +.51 +28.5 RadLog pfA A RLGTpA 2.44 9.5 26.75 23.56 0 25.70 12 26.10 25.68 -.22 -.7 RadiusHlth Q RDUS 41.16 16.71 649 17.80 3540 18.28 16.94 -.13 -44.0 Radware Q RDWR 28.50 16.21 152 26.47 670 26.50 25.13 +1.15 +36.4 RafaelHl n A RFL 10.31 3.05 10 8.40 85 9.18 8.40 -.51 +71.4 RLauren N RL 2.50 1.8 20 147.79 83.26 743 137.55 3491 139.56 132.29 +1.61 +32.7 RamacoRs n Q METC 9.35 3.81 57 7.46 417 8.03 7.28 +.06 +8.4tRambus Q RMBS 15.50 10.90 674 10.91 2400 11.27 10.76 -.35 -23.3 RamcoG N RPT .88 6.5 14 15.00 11.15 589 13.60 3134 13.60 13.20 +.04 -7.7 RamcG pfD N RPTpD 3.63 6.7 58.62 47.86 0 53.82 2 53.82 53.26 -.28 -6.7 RandCap Q RAND 3 3.50 2.05 3 2.40 12 2.62 2.40 -.18 -20.5 Randgold Q GOLD 2.00f 2.8 29 104.05 59.90 795 70.55 13368 71.91 67.78 +6.64 -28.7 RandBcp n Q RNDB 17.45 14.36 8 16.53 20 17.09 16.51 -.56 +7.7 RangeRs N RRC .08 .5 18 20.65 11.93 7174 16.99 34189 17.87 16.46 -.50 -.4 RngrEnS n N RNGR 15.07 6.88 1 8.38 55 8.72 8.30 -.14 -9.2 Rapid7 n Q RPD 39.40 16.59 314 36.92 2536 37.74 35.87 +.70 +97.9 RaveRest Q RAVE 16 2.33 1.09 27 1.43 158 1.49 1.25 -.07 -2.3 RavenInds Q RAVN .52 1.1 1 49.80 30.85 172 45.75 672 46.85 45.10 -.85 +33.2 RJamesFn N RJF .88f 1.0 19 102.17 81.90 967 92.05 3933 95.17 91.81 -2.78 +3.4 RayAdvM N RYAM .28 1.5 9 22.96 13.31 1218 18.43 4371 21.09 18.35 -2.29 -9.9 RayAdv pfA N RYAMpA 2.00 1.6 157.11 103.84 19 128.05 19 145.33 128.05 -14.64 -11.1 Rayonier N RYN 1.08 3.2 36 39.73 28.37 580 33.81 2689 34.14 33.38 +.10 +6.9 Raytheon N RTN 3.47 1.7 30 229.75 179.30 1352 206.66 5842 206.87 201.19 +3.20 +10.5 ReShape rs Q RSLS 39.00 .04 2789 .04 35828 .06 .04 +.01 -99.8 ReadIntlA Q RDI 12 17.50 14.37 21 15.80 132 15.86 15.36 +.23 -5.4 ReadgIntB Q RDIB 21 34.64 20.10 1 28.50 3 32.68 27.35 -2.33 +23.9 RealGSol h Q RGSE 3.25 .30 2162 .39 8333 .42 .38 -.02 -73.6 RealNetwk Q RNWK 5.00 2.63 40 2.94 147 3.06 2.65 +.12 -14.0 RealityETF N DIVY .46p 28.89 25.70 6 27.15 53 27.21 26.99 -.04 +4.1 RltDvcDiv N LEAD 34.85 28.75 2 34.37 12 34.78 34.32 -.47 +7.6 RealDivc n N DFND 28.64 25.45 2 28.47 4 28.61 28.42 -.13 +4.4 RealDivG n N GARD 26.84 22.61 0 25.99 19 26.23 25.94 -.35 +4.0 Rl NxtEc n Q BLCN 25.05 21.69 33 23.68 128 23.83 23.50 -.05 -2.4 RealitCh n Q BCNA 24.47 20.01 21.09 2 21.43 21.09 -.64 -12.9tRealmTh n Q RLM 13.00 3.01 17 2.99 31 3.96 2.92 -.58 -55.7 Realogy N RLGY .27p 1.3 12 35.00 19.57 1921 20.64 10720 20.90 19.81 +.05 -22.1sRealPage Q RP 86 65.55 38.40 598 65.90 3838 66.10 61.30 +3.60 +48.8 RltyInco N O 2.53 4.4 32 59.24 47.25 2177 56.89 8221 57.02 55.78 +.12 -.2sReataPh n Q RETA 99.50 19.31 313 81.76 2509 99.50 79.85 -5.80 +188.7 ReavesUtl A UTG 1.82 5.9 32.88 27.13 150 30.66 1207 31.20 29.73 -.54 -.9 ReconTech Q RCON 5.36 .85 64 1.23 1349 1.56 1.20 -.02 -5.4 RecroPhm Q REPH 13.05 4.78 167 7.11 1136 7.54 6.82 +.06 -23.1 RedHat N RHT 90 177.70 104.51 2227 136.28 10686 137.30 132.51 +1.66 +13.5 RedLionH N RLH 14.75 7.95 136 12.50 454 12.85 11.90 -.40 +26.9 RedRobin Q RRGB 23 70.10 36.20 511 40.15 1196 41.15 37.95 +.95 -28.8 RedRkRs n Q RRR .40 1.5 36.99 22.50 637 26.65 3742 27.97 26.59 -1.38 -21.0 RedViolt n Q RDVT 46.40 4.35 44 6.51 184 6.70 5.90 +.43 -86.0 Redfin n Q RDFN 31.50 16.69 704 18.70 4575 18.75 17.56 +.79 -40.3 RedhillBio Q RDHL 11.49 4.30 75 8.83 383 8.83 8.01 +.79 +71.8 RedwdTr N RWT 1.20 7.4 12 17.50 14.29 653 16.24 3158 16.42 16.00 -.13 +9.6 Reeds A REED 3.95 1.30 111 3.25 432 3.40 3.05 -.35 +109.7 RegalBel N RBC 1.12 1.4 14 86.75 67.84 145 82.45 890 85.65 82.20 -3.30 +7.6 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 1069 64.67 4323 65.46 63.32 -.70 -6.5 Regenrn Q REGN 28 477.00 281.89 834 404.04 3007 410.00 385.95 +13.76 +7.5 RegnxBio n Q RGNX 54 85.10 23.25 500 75.50 2475 78.15 68.50 +6.15 +127.1 RegHlthPr A RHE 3 1.00 .10 635 .17 9104 .25 .15 -.00 +1.8 RegHlt pfA A RHEpA 2.72 145.0 21.97 1.25 1.88 8 1.90 1.87 +.16 -76.6 RegnlMgt N RM 12 37.21 21.50 110 28.83 455 29.99 27.81 -.29 +9.6 RegionsFn N RF .56f 3.1 16 20.21 14.37 13576 18.35 53469 19.50 18.29 -1.09 +6.2tRegions pfA N RFpA 1.59 6.3 25.89 25.17 56 25.21 437 25.25 25.17 -.02 -.5 Regns pfB N RFpB 1.59 6.0 29.72 26.39 33 26.51 139 26.80 26.46 -.02 -6.8 Regis Cp N RGS 21 22.40 13.32 162 20.43 766 20.87 20.31 -.49 +33.0 RegulusTh Q RGLS 1.52 .17 458 .20 3480 .23 .19 -.01 -81.0 ReinsGrp N RGA 2.00f 1.4 13 165.12 131.72 333 144.56 1251 147.96 142.13 -2.89 -7.3 ReinsGp42 N RZA 1.55 5.8 29.27 26.54 50 26.67 136 27.18 26.63 -.34 -3.1 ReinsG56 n N RZB 1.44 5.7 29.16 25.33 28 25.47 93 25.70 25.40 -.19 -9.0 Reis Inc Q REIS .76 3.3 24.00 16.74 54 23.00 257 23.00 22.95 +.03 +11.4 RelStlAl N RS 2.00 2.3 19 97.41 72.69 332 85.29 2019 87.25 84.67 -1.00 -.6 ReliantBcp Q RBNC .32 1.3 25 30.00 21.90 21 25.57 60 27.72 24.51 -1.39 -.3 Reliv In rs Q RELV 8.44 3.72 1 5.05 4 5.09 4.93 -.05 +5.9 RemarkHld Q MARK 15.10 2.83 238 3.19 1386 3.40 3.15 -.13 -67.2tRemaxHld N RMAX .80 1.8 49 67.50 42.50 79 44.35 474 44.40 42.50 +.75 -8.6 RenaisIPO N IPO .02e .1 31.67 26.11 5 30.28 12 30.47 30.15 -.23 +7.3 RenIntIPO N IPOS .24e 1.1 27.06 22.09 22.49 0 22.49 22.49 +.18 -7.8 RenaisRe N RNR 1.32 1.0 141.77 116.50 209 133.58 1069 135.69 132.26 -1.85 +6.4 RenRe prE N RNRpE 1.34 5.6 25.70 23.45 33 24.10 97 24.35 23.87 +.02 -4.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 3 25.27 21 25.29 25.15 +.06 -.9 Renasant Q RNST .80 1.9 16 49.78 39.11 160 41.21 923 43.83 41.08 -2.49 +.8tReneSola rs N SOL 3.79 2.11 129 2.02 210 2.19 2.00 -.16 -24.1sRenewEn Q REGI 5 28.15 9.50 750 28.80 3136 28.80 26.46 +1.50 +144.1 RenminTi rs Q ABAC 4.76 1.50 5 2.02 96 2.25 2.02 -.24 -31.5 RennFund A RCG 2.20 1.13 6 1.81 56 1.93 1.76 -.14 +20.3 Renren rs N RENN 3.19 .73 121 1.41 1258 1.50 1.34 -.07 +49.2 RentACt Q RCII .32 2.2 24 14.94 7.22 614 14.38 4605 14.41 14.14 -.01 +29.5 Replgn Q RGEN 58.99 29.56 684 55.46 2370 55.70 52.82 +.22 +52.9 Replimun n Q REPL 23.55 14.03 66 16.10 379 19.90 15.64 -2.60 +6.2 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 21 46.10 99 47.81 45.78 -1.71 +21.3tRepFBcp Q FRBK 51 9.75 7.05 123 7.15 623 7.20 7.05 -.05 -15.4 RepubSvc N RSG 1.50f 2.1 33 75.82 60.26 1197 72.66 6112 74.72 72.12 -1.61 +7.5 resTORbi n Q TORC 21.10 7.55 125 15.14 672 16.66 14.64 +.10 -10.3sRschFrnt Q REFR 1.83 .60 45 1.57 1134 1.83 1.22 +.36 +51.0sResMed N RMD 1.48f 1.3 56 116.54 75.28 555 115.34 3093 116.54 113.29 +1.51 +36.2 ResolEn rs N REN 38.64 25.46 399 37.81 1920 38.25 36.12 +1.89 +20.1 ResoluteF N RFP 15.75 4.60 461 12.95 1596 14.15 12.85 -.85 +17.2 Resonant Q RESN 8.55 3.17 106 4.06 1129 4.40 3.71 -.26 -45.6 ResConn Q RECN .52f 3.1 28 17.95 12.75 86 16.60 513 17.15 16.45 -.50 +7.4 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1010 59.28 4096 59.63 58.41 +.28 -3.6 RestorRob n Q HAIR 11.95 1.45 261 2.90 1220 2.98 2.37 +.27 -37.0 RetailOpp Q ROIC .78 4.2 55 20.14 16.18 1070 18.67 5336 18.69 18.13 +.07 -6.4 RetailProp N RPAI .66 5.4 12 13.64 10.84 2118 12.19 10545 12.41 11.98 -.25 -9.3 RetoEco n Q RETO 12.75 3.13 9 3.46 75 4.05 3.19 -.45 -50.9 RetractTc A RVP 1.08 .58 30 .72 239 .77 .71 -.06 +6.0 Retrophin Q RTRX 33.00 20.09 303 28.73 1331 29.00 27.39 +.91 +36.4 RevGp n N REVG .20 1.3 16 33.15 12.73 341 15.70 3361 16.25 15.04 -.41 -51.7 RevanceTh Q RVNC 37.45 22.25 124 24.85 1181 26.35 23.95 -.25 -30.5 RevenHo n Q RVEN 5.30 2.32 0 3.97 10 4.10 3.60 -.01 -14.3 Revlon N REV 27.90 14.00 68 22.30 852 23.15 20.90 +1.05 +2.3 RevolutL rs Q RVLT 6.64 2.18 112 2.84 405 3.07 2.75 -.07 -13.7 ReWalkRob Q RWLK 1.65 .70 94 .89 544 .95 .88 -.01 -19.1 RexAmRes N REX 10 96.62 70.48 25 75.55 127 76.45 72.65 +.75 -8.7 RexahnPh rs A RNN 3.19 1.23 66 1.78 569 1.87 1.74 -.02 -11.9 RexfordIR N REXR .64 2.0 54 32.91 26.32 538 31.96 3220 32.00 31.27 +.12 +9.6 RexfdIn pfA N REXRpA 26.41 22.53 0 24.74 17 24.74 24.46 +.34 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 0 24.77 6 24.77 24.44 +.18 -.1 Rexnord N RXN 22 32.11 22.89 373 30.80 2085 31.92 30.63 -1.06 +18.4 Rexnrd pfA N RXNpA 66.84 52.97 44 65.00 262 66.71 64.42 -1.75 +11.1 RhythmP n Q RYTM 41 37.23 16.80 218 29.17 1638 32.52 26.86 -2.90 +.4 RibbnCm n Q RBBN 8.36 4.97 115 6.83 1360 7.09 6.70 -.21 -11.6 RiceBran Q RIBT 3.46 1.15 196 2.87 591 3.05 2.75 -.07 +93.9 RichrdElec Q RELL .24 2.7 10.40 5.76 3 8.77 57 9.00 8.74 -.03 +30.1 RigelPh Q RIGL 4.71 2.28 3125 3.21 13582 3.38 3.02 -.03 -17.3 RigNet Q RNET 24.05 10.03 79 20.35 627 20.45 18.05 +1.50 +36.1 RiminiSt n Q RMNI 10.40 .25 23 6.31 171 6.75 6.25 -.44 -20.2 RingCentrl N RNG 98.15 38.45 566 93.05 3056 94.65 87.35 +3.25 +92.3tRingEngy A REI 17.35 9.76 750 9.91 3380 11.44 9.76 -1.18 -28.7 RioTinto N RIO 2.27e 4.4 60.72 45.62 2350 51.02 11882 52.65 50.83 -.56 -3.6tRiotBlck Q RIOT 1.00p 46.20 3.54 312 3.65 1436 4.14 3.53 -.34 -87.1 RiseEdCy n Q REDU 19 18.60 9.50 45 11.83 408 12.24 11.10 -.41 -20.0 RitchieBr N RBA .68 1.9 41 38.77 24.08 297 36.13 1346 36.78 36.00 -.37 +20.7 RiteAid N RAD 1 2.55 1.23 8264 1.28 79265 1.33 1.23 +.03 -35.0 RittrPh rs Q RTTR 5.50 1.55 80 1.86 476 2.07 1.76 -.08 -43.5 RivrnOpp n N RIV 1.68 9.0 21.63 17.61 54 18.75 467 19.01 17.88 +.49 -6.3tRiv/Doubl n N OPP 19.76 16.93 28 16.95 215 17.32 16.83 -.36 -7.8 RivrvwBcp Q RVSB .14f 1.6 16 9.99 7.83 53 8.84 151 9.17 8.61 -.36 +2.0 RivrviewF n Q RIVE 14.55 13.10 1 13.60 5 13.90 13.60 -.20 +1.1 RoadrnTrn N RRTS 1 9.75 .75 344 .84 2307 1.12 .79 -.24 -89.2 RobtHalf N RHI 1.12 1.6 26 79.91 48.21 1486 70.38 6006 71.89 69.50 -.40 +26.7 RocktPh n Q RCKT 25.96 6.12 382 24.62 1228 25.87 23.42 +1.26 +135.8 RockwlAut N ROK 3.68 2.0 28 210.72 155.81 828 187.52 4931 195.83 186.89 -8.95 -4.5 RockColl N COL 1.32 .9 22 142.61 129.70 1492 140.47 6664 142.13 139.68 -1.51 +3.6 RockwllM Q RMTI 8.70 3.62 98 4.22 533 4.38 4.11 -.22 -27.5 RockyBr Q RCKY .48 1.7 18 33.45 13.10 30 28.30 194 28.95 27.41 +.15 +49.7 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 2 10.25 30 10.43 10.15 -.10 -13.0 RogCm gs N RCI 1.57 13 54.95 43.11 286 51.41 1091 52.28 50.92 -.85 +.9 Rogers N ROG 41 184.00 105.60 144 147.32 1245 155.34 146.66 -1.82 -9.0sRoku n Q ROKU 75.30 15.75 4785 73.03 20618 75.70 70.29 +.58 +41.0 Rollins s N ROL .56 .9 75 64.39 42.82 25623 60.69 31819 62.52 58.62 -1.82 +30.4 Roper N ROP 1.65 .6 31 312.65 240.04 723 296.21 2640 305.70 293.89 -9.84 +14.4 Rosehill n Q ROSE 10.84 5.75 3204 6.10 4159 7.45 6.05 -1.95 -22.4sRosettaStn N RST 19.94 9.28 217 19.89 1446 20.26 18.06 +1.81 +59.5sRossStrs s Q ROST .90 .9 26 100.59 62.34 3437 99.10 16075 100.59 97.16 +1.61 +23.5sRowan N RDC .40 2.1 33 19.30 10.94 3798 18.83 22620 19.30 17.89 +.81 +20.2 RBCda pfT N RYpT 1.69 35.33 27.94 33.99 0 +13.5 RoyalBk g N RY 3.92f 87.10 73.92 668 80.19 3040 81.03 80.01 -.40 -1.8 RBScotlnd N RBS 8.74 6.13 967 6.53 3152 6.96 6.52 -.44 -14.5 RBSct prF N RBSpF 1.91 7.4 25.86 RBSct prS N RBSpS 1.65 6.5 27.63 25.33 38 25.39 188 25.50 25.37 -.02 -.2 RylCarb N RCL 2.80f 2.2 17 135.65 101.20 1525 129.94 10977 131.31 123.25 -1.53 +8.9 RoyDShllB N RDS/B 3.76 5.3 76.99 61.54 2176 70.93 9574 72.06 70.22 +1.39 +3.9 RoyDShllA N RDS/A 3.76 5.5 73.86 59.52 6122 68.14 24186 70.09 68.01 +.86 +2.1 RoyGld Q RGLD 1.00 1.3 98.53 71.91 486 77.06 2909 79.38 74.79 +.17 -6.2 RoyceGVal N RGT .10e 11.73 10.08 52 10.51 98 10.71 10.48 -.17 -2.8 RoyceMC N RMT .63e 6.2 10.68 8.85 44 10.21 346 10.35 10.15 -.06 +8.2 Royce N RVT 1.22e 7.5 17.18 15.06 204 16.35 935 16.70 16.30 -.30 +1.1 RubiconPrj N RUBI 4.20 1.48 97 3.60 897 3.85 3.54 -.20 +92.5 Rubicon rs Q RBCN 9.46 6.76 86 8.98 97 9.16 8.51 +.33 +12.5 RubiusTh n Q RUBY 33.01 19.67 204 24.00 620 24.29 22.07 +1.18 -1.0 Rudolph N RTEC 15 34.55 23.05 352 24.45 1038 24.95 24.10 -.10 +2.3 RmblOn B n Q RMBL 10.98 3.53 174 10.48 574 10.60 9.30 +.54 +101.7 RushEntA Q RUSHA .12p 25 55.40 37.95 187 39.31 707 41.98 39.14 -2.72 -22.6 RushEntB Q RUSHB .12p 31 52.76 36.61 11 39.89 34 43.44 39.84 -3.35 -17.3 RuthsHosp Q RUTH .44 1.4 30 33.95 19.45 290 31.55 1147 31.65 30.25 +.80 +45.7 Ryanair Q RYAAY 1.55e 1.6 127.61 94.25 350 96.04 1200 97.95 95.27 -2.38 -7.8 Ryder N R 2.16f 3.0 18 90.26 65.65 381 73.07 2124 74.47 72.15 -.94 -13.2 RyersonH N RYI 40 12.95 7.85 155 11.30 632 11.74 11.00 -.05 +8.7 RymanHP N RHP 3.40 3.9 18 90.02 61.09 433 86.17 1744 87.61 84.72 -.79 +24.8S -:S&P Glbl N SPGI 2.00 1.0 29 217.31 153.25 2552 195.39 6891 211.26 195.34 -16.07 +15.3 S&T Bcp Q STBA 1.00 2.3 19 47.77 37.79 89 43.36 380 45.82 42.50 -2.25 +8.9tS&WSeed Q SANW 4.40 2.55 231 2.45 803 3.00 2.35 -.45 -37.2sSAP SE N SAP 1.31e 1.1 127.16 99.20 1342 123.00 5948 127.16 121.47 +1.36 +9.5 SB FinGp Q SBFG .32 1.6 14 20.51 16.54 3 20.35 8 20.49 20.20 -.05 +10.1 SB FnGp pf Q SBFGP .65 3.2 21.10 16.00 2 20.25 2 20.25 19.75 +.17 +13.1 SB OneBc Q SBBX .30f 1.2 20 32.85 23.60 12 25.20 136 27.08 24.90 -1.70 -6.1 SBA Com Q SBAC 177.67 140.62 741 160.63 3063 160.78 158.05 +.10 -1.7 SCANA N SCG .50 1.3 9 56.38 33.61 2283 38.89 11508 39.00 34.55 +4.03 -2.2tSCE TrV n N SCEpK 29.09 24.70 66 24.69 143 25.06 24.52 -.30 -6.6 SCE II prG N SCEpG 1.28 5.8 25.89 21.93 20 22.16 135 23.04 22.10 -.81 -8.3 SCE Tr pfH N SCEpH 1.44 5.7 28.49 25.05 22 25.21 53 25.65 25.07 -.37 -6.8 SCETr pfJ N SCEpJ 1.34 5.5 27.99 23.96 16 24.37 61 24.92 24.32 -.35 -5.5tSCE Tr pfL N SCEpL 1.25 5.8 25.41 21.64 44 21.60 145 22.29 21.60 -.59 -10.1 SEI Inv Q SEIC .60f 1.0 20 78.35 58.15 813 61.10 3899 62.81 60.90 -.64 -15.0 SelasLf rs Q SLS 13.47 .80 415 1.22 5720 1.32 1.03 +.14 -84.5 SG Blck n Q SGBX 7.00 3.01 8 4.00 223 4.32 3.53 +.50 -33.1 SGOCO rs Q SGOC 2.29 .90 5 .98 161 1.25 .91 -.01 -7.5 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 6 14.00 69 14.05 13.75 -.05 -4.8 SIGA Tc n Q SIGA 8.47 5.61 217 6.89 1026 7.35 6.69 -.34 +16.6 SJW N SJW 1.12a 1.8 21 69.29 51.26 79 61.15 388 61.28 58.56 +2.33 -4.2 SK Tlcm N SKM 28.97 22.66 741 27.88 2289 28.09 26.86 +.88 -.1 SLGreen N SLG 3.25 3.3 35 106.54 89.46 844 97.53 3241 100.16 95.06 -1.92 -3.4 SL Grn pfI N SLGpI 1.63 6.5 26.00 24.94 28 25.04 58 25.60 25.03 -.05 -.2 SLM Cp Q SLM 16 12.46 9.65 2248 11.15 12452 11.93 11.15 -.75 -1.3 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 8 69.50 12 69.75 68.94 +.30 +1.1sSM Energy N SM .10 .3 32.40 16.11 2713 31.53 12353 32.40 31.07 -.01 +42.8 SmartGlb n Q SGH 6 56.69 20.29 246 28.74 1369 30.20 28.60 -1.09 -14.7 SMTC hg Q SMTX 3.18 1.29 47 2.89 84 2.96 2.65 +.06 +52.8 SORL Q SORL 3 8.45 3.70 71 4.17 328 4.35 4.10 -.21 -37.9 SP Plus Q SP 21 41.70 32.15 49 36.50 367 39.25 35.90 -2.85 -1.6 SPAR Gp h Q SGRP 3.75 .90 49 .98 507 1.32 .96 -.18 -20.3 SpdrDJIA N DIA 3.98e 1.5 267.61 221.99 3277 264.40 14676 266.70 263.27 -2.72 +6.9 SpdrGold N GLD 129.52 111.06 6002 112.76 29423 113.96 111.85 -.73 -8.8 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.51 10 33.60 85 34.33 33.56 -.60 -6.5 SpdrNoANR N NANR 37.79 32.13 12 34.30 168 34.96 34.11 -.06 -3.3 Spd InDiv n N HDWX SpdrLwCbn N LOWC 1.69e 1.8 96.40 85.59 0 92.00 1 92.61 92.00 -.59 +2.4 SpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 3841 38.27 10664 39.33 38.14 -.81 -6.0 Spd MsciCh N XINA 26.62 17.74 18.72 2 18.96 18.60 -.13 -21.7 S&PEAsia N GMF 1.81e 1.9 116.07 93.69 62 96.85 236 98.08 96.25 -1.00 -7.4 SpdSol UK N ZGBR 1.33e 2.5 56.39 50.66 52.85 1 53.14 52.85 +1.23 -1.9 SpdSolGer N ZDEU 1.17e 1.9 70.20 57.43 61.69 0 61.69 61.69 +1.62 -5.8 SpdSolJpn N ZJPN .85e 1.1 83.54 74.40 0 80.14 1 80.56 80.12 +.99 +1.9 SpdSolCda N ZCAN 1.61e 2.7 62.76 56.36 1 59.42 1 59.48 59.42 +.20 -2.8 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 4 59.45 8 61.13 59.39 -1.67 -7.1 S&PChina N GXC 1.31e 1.4 123.91 90.51 64 96.67 600 98.28 95.80 -1.13 -9.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 1 78.50 2 78.78 78.47 -.59 +4.1 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.20 2 59.32 29 59.75 58.84 -.04 -8.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.72 11 64.15 66 65.23 64.13 -.43 -1.3 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 14 67.88 62 68.78 67.87 -.87 -4.2 SpAcwiIMI N ACIM 1.50e 1.9 84.34 74.32 2 81.04 13 81.54 80.79 -.46 +2.8 SpdEMkt s N SPEM 42.47 33.13 1000 34.83 2407 35.20 34.53 -.20 -8.7 SpdrEMDv N EDIV 1.68e 5.5 36.64 29.30 29 30.74 211 31.00 30.49 +.03 -6.4 SpdrGlbNR N GNR .93e 1.8 53.32 45.51 347 50.56 511 51.18 50.45 +.03 +3.0 Spd IntMt n N IRV Spd IntFn n N IPF Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.3 49.49 43.96 291 47.57 804 48.06 47.10 -1.01 -2.7 SpdrEMSmC N EWX 1.00e 2.2 55.81 44.10 153 44.79 287 45.25 44.68 -.65 -13.9 SpdrIntDiv N DWX 2.22e 5.9 42.92 37.51 65 37.91 270 38.34 37.84 -.43 -8.0 SpdMS xUS N CWI .79e 2.1 42.01 35.85 101 37.36 1152 37.83 37.30 -.28 -4.2 SpdrSPGbl N GII 1.63e 3.4 53.30 47.61 17 48.41 83 49.20 48.26 -.64 -6.5 SpdrIntRE N RWX 1.25e 3.3 42.54 37.90 302 38.25 1791 38.77 38.17 -.68 -5.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 97 34.36 365 34.87 34.13 -.23 -3.2 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 919 30.77 2596 31.22 30.71 -.27 -2.9 SP Mid N MDY 2.94e .8 374.10 320.41 795 367.46 3973 371.09 364.98 -3.49 +6.4 S&P500ETF N SPY 4.13e 1.4 293.94 248.08 70036 290.72 306645 292.24 289.41 -1.27 +8.9 SpdrRRtn N RLY .44e 1.7 27.62 24.96 11 26.46 50 26.62 26.36 -.02 +.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 32.53 6 32.62 32.44 -.31 -3.3 SpdrGblAll N GAL 1.04e 2.6 40.37 36.67 200 38.65 248 38.70 38.35 -.07 +1.0 SpdrSenLn N SRLN 1.96 4.1 47.69 46.74 885 47.35 1981 47.39 47.26 +.07 +.4 SpdrUShBd N ULST .16 .4 40.82 40.15 3 40.32 53 40.32 40.29 +.02 +.3 SpdrCreEq N SYE 1.63e 1.2 82.02 70.38 2 81.26 5 81.43 81.11 -.38 +8.9tSpdrDblTac N TOTL 1.17e 49.42 47.07 276 47.25 1342 47.29 47.07 +.12 -2.9 SpdrValEq N SYV 4.21e 1.4 70.61 61.87 1 69.10 8 69.65 68.86 -1.13 +4.3sSpdrGroEq N SYG 1.85e .7 86.62 73.80 86.33 5 86.62 85.83 +.70 +8.7 SpdrBiot s N XBI .44e .5 101.55 78.46 1536 95.87 11230 97.60 95.15 +.33 +13.0 Spdr Div N SDY 3.80e 1.9 100.07 87.95 572 97.93 2450 99.53 97.45 -1.64 +3.7 SpdrGbDow N DGT 1.52e 1.8 91.75 79.60 2 86.22 16 87.29 86.22 -1.14 +.9 SpdrHome N XHB .15e .4 47.20 38.35 2017 38.44 11828 39.91 38.37 -1.47 -13.1 SpdrS&PBk N KBE .53e 1.1 52.00 43.15 2030 46.57 8036 48.82 46.52 -2.28 -1.6 SpdrS&PCM N KCE .91e 1.6 62.51 50.52 3 56.26 23 57.93 56.22 -2.41 -2.9 SpdrS&PIn s N KIE 32.78 29.26 252 32.06 744 32.70 31.70 -.66 +4.4 Spd LgCap s N SPLG 34.47 29.16 628 34.07 4078 34.24 33.93 -.16 +8.8 SpdrLCpG s N SPYG 38.39 30.53 555 38.24 3957 38.36 37.76 +.08 +15.9 SpdrLCapV s N SPYV 32.54 28.45 310 31.12 2079 31.66 31.05 -.76 +1.4 Spd MidC s N SPMD 37.08 31.01 149 36.15 1126 36.59 35.88 -.50 +8.4 SpdMCpG s N MDYG 57.23 48.29 90 55.95 369 56.32 55.69 -.66 SpdrMCpV s N MDYV 54.94 47.31 99 53.73 368 54.36 53.36 -.91 SpdrNY Tch N XNTK .41e .4 98.30 76.93 12 94.44 66 94.87 93.25 +.46 +12.7 SpdrSemi s N XSD .16e .2 79.40 62.94 112 75.91 494 77.60 74.91 -1.78 +8.7 SpdrSCp s N SLYG 70.00 53.68 124 67.50 883 68.00 67.00 -.71 SpdrSCpV s N SLYV 71.23 58.57 214 68.27 699 69.16 67.80 -1.15 SpdrRs3K s N THRK 36.63 30.88 580 36.20 2811 36.39 36.05 -.17 +9.0 SpdrWilRE N RWR 2.90e 3.1 98.11 81.59 215 93.25 1131 94.40 91.53 -2.46 -.5 SpdrShTTr N SPTS .27 .9 30.22 29.40 257 29.45 668 29.45 29.41 +.01 -1.4 SpFcStIn n N XITK 107.00 75.41 10 103.70 81 104.95 101.17 +.48 +32.8 Spdr1500VT N VLU 4.85e 1.7 109.69 95.16 0 107.36 1 108.09 107.36 -2.33 +5.3 SpdrScored N CBND .99 3.2 32.55 30.75 0 30.90 5 30.90 30.76 +.07 -4.2 SpdrIntCBd N IBND .14e .4 36.87 32.89 52 33.59 148 34.07 33.39 -.39 -5.0 SpdrIGFlt N FLRN .20 .6 30.85 30.62 1368 30.79 8213 30.80 30.76 +.01 +.4 SpdrHYMu N HYMB 2.55 4.5 57.48 54.01 37 56.27 158 56.35 56.11 -.01 +1.1 SpdrWFPf N PSK 2.59e 6.1 45.19 41.81 43 42.63 214 42.77 42.46 -.09 -3.2 SpdrBarITB N BWZ .01e 33.49 30.76 19 31.17 180 31.47 31.09 -.21 -3.0 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1166 53.94 3258 54.07 53.54 +.08 +6.6 SpdrLTBd s N SPLB 28.77 25.87 65 26.17 616 26.28 25.99 +.04 -8.5 SpdrITBd N SPIB .92 2.8 34.58 33.07 531 33.30 2813 33.31 33.16 +.05 -2.7tSpdrBarMBB N MBG .83 3.3 26.39 25.05 7 25.21 268 25.22 25.05 +.14 -3.1 SpdrEMBd N EBND 30.91 25.43 158 26.31 1200 26.40 26.04 +.13 -11.4 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 952 27.59 5600 27.60 27.49 +.08 +.1 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 6836 36.05 44783 36.06 35.91 +.07 -1.8 SpdShTBd N SPSB .40e 1.2 30.69 30.08 885 30.18 4244 30.20 30.15 +.01 -.8 SP IntTip N WIP .41e .3 60.27 51.62 17 52.62 160 53.21 52.50 -.18 -8.5 SPLIntTB s N BWX 29.72 27.20 216 27.38 1005 27.64 27.30 -.23 -3.7 SpdrTrans s N XTN .25e .4 69.36 57.42 5 67.03 65 68.24 66.59 -1.29 +2.9 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 16 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 69

SpdrTelcm N XTL .68e .9 77.41 65.10 504 76.23 566 77.06 74.70 -.08 +11.6sSpdrHCSv s N XHS .61e .1 76.34 56.18 26 76.74 36 76.82 75.25 +.92 +24.6 SpdrHCEq s N XHE 3.22e .1 89.07 61.75 67 87.81 523 88.37 86.55 +.94 +36.4sSpdrSf&Sv s N XSW .19e .2 97.61 64.39 15 90.69 69 97.61 89.71 +.09 +30.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 110 25.55 153 25.68 25.46 -.08 -3.9 SpdrAerDf s N XAR 1.70e 1.0 101.22 78.66 107 99.55 1028 99.75 97.37 +.84 +19.1 SpdAgBd n N SPAB 28.84 27.57 487 27.71 2198 27.73 27.60 +.07 -3.6 SpdrBarcTip N IPE 1.04e 1.8 56.87 54.29 226 54.47 641 54.56 54.34 -3.2 SprBl 1-3b rs N BIL 91.60 91.37 410 91.58 3002 91.58 91.55 +.03 +.2 SpdLgTr s N SPTL 37.00 33.45 951 33.80 2032 33.94 33.56 +.05 -7.6 SpdrLehIntTr N ITE .74 1.3 60.22 57.94 32 58.17 200 58.21 57.98 +.09 -2.1 SpdrS&P RB N KRE .74e 1.2 66.04 53.75 7309 59.42 31699 62.36 59.02 -2.85 +1.0 Spdr1500MT N MMTM 1.61e 1.3 129.19 105.38 2 128.34 10 128.85 127.72 -.57 +11.8 SpdDorWrF Q DWFI 25.87 23.22 8 23.55 67 23.60 23.41 +.06 -6.8 SpdrRetl s N XRT .49e 1.0 52.96 38.69 4552 51.02 24191 51.71 50.76 -.33 +12.9 SpdNuBMu s N TFI 49.33 47.40 1453 47.48 6052 47.63 47.41 -.03 -3.0 SpdrPhm s N XPH 3.00e .7 49.97 38.71 64 48.56 264 48.85 48.14 -.13 +11.6 SpdrOGEx N XOP .73e 1.7 45.45 30.98 13354 43.29 69755 44.08 42.76 +.80 +16.4 SpNuBST rs N SHM 48.79 47.51 371 47.69 1504 47.72 47.65 -.03 -.5 SpdrGendr N SHE 78.06 66.80 14 76.74 69 77.54 76.54 -.74 +8.3 SpdrOGEq N XES .49e 2.9 19.29 13.88 1423 16.72 5825 17.13 16.39 +.11 -2.4 SpdR1KLVF N ONEV 78.13 68.57 2 76.66 10 77.62 76.53 -1.40 +5.6 SpdrMetM N XME .24e .7 39.62 29.68 2025 34.16 10365 35.22 33.79 -.72 -6.1 SpdrR1KMo N ONEO 77.52 69.08 6 76.15 32 76.58 75.86 -.74 +4.7 SpdrR1KYF N ONEY 75.30 65.47 3 72.66 19 73.02 72.23 -1.53 +3.7 SpdSPXHiD N SPYD 38.75 34.64 99 37.52 782 38.13 37.18 -.61 +.2 SpdrFosFFr N SPYX 71.57 60.28 5 70.63 26 71.21 70.56 -.82 +9.0 SpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 40 97.08 86 98.77 96.45 -1.32 +7.2 SpdrUsaSt N QUS .54e 84.64 71.65 3 83.52 91 84.22 83.34 -1.13 +8.1 Spd SP600 s N SLY 78.25 62.50 157 75.47 314 76.19 74.98 -.95 SpdrSPXBbk N SPYB .41e 68.19 57.02 14 66.68 36 67.98 66.59 -1.18 +6.9 SpdrSCap n N SPSM 34.15 28.11 134 33.24 1239 33.51 32.96 -.26 +5.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 1029 18.99 1241 19.02 18.96 +.01 -1.6 SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 4 96.94 32 98.06 96.10 -.86 +6.1 SPI Eng rs Q SPI 2.61 .25 133 .29 1477 .34 .27 +.02 -54.9 SPS Cmce Q SPSC 100.68 45.02 96 99.24 693 99.77 95.04 +3.16 +104.2 SPX Cp N SPXC 15 39.28 27.17 263 33.31 1245 34.72 33.22 -1.44 +6.1 SPX Flow n N FLOW 49 54.92 37.66 180 52.00 1144 54.13 51.26 -1.82 +9.4 SRC Eng A SRCI 13 13.32 7.76 2702 8.89 12562 9.16 8.37 -.03 +4.2 SS&C Tch s Q SSNC .32f .6 36 60.97 38.48 1775 56.83 7520 57.05 54.27 +1.82 +40.4tSSLJ.cm n Q SSLJ 5.75 .48 688 .74 6957 1.37 .48 +.19 -78.9 SSR Mng g Q SSRM 19 11.44 7.64 597 8.71 3191 9.24 8.43 -.27 -.9 STMicro N STM .40 2.2 20 26.43 17.43 4978 18.34 29788 19.37 18.06 -.48 -16.0 SVB FnGp Q SIVB 27 333.74 178.61 457 310.83 1837 324.91 310.16 -13.26 +33.0stSVMK n Q SVMK 20.00 16.00 2139 16.03 24841 20.00 15.20 -7.0 SabanCap n Q SCAC 10.18 9.84 2 10.13 101 10.15 10.08 +2.2 Saban un Q SCACU 11.65 10.25 2 10.60 2 10.60 10.60 +.8 SABESP N SBS .39e 6.6 11.96 5.58 1600 5.90 6631 6.28 5.73 -.21 -43.5 SabnR N SBR 2.34e 5.5 20 50.00 39.55 12 42.20 72 43.00 40.26 +1.30 -5.4 SabraHltc Q SBRA 1.87e 8.1 11 23.83 15.78 2007 23.12 6324 23.39 22.46 -.18 +23.2 SabreCorp Q SABR .56 2.1 31 26.78 17.79 3040 26.08 9965 26.62 25.55 +.24 +27.2 SachemC n A SACH .44f 10.6 5.00 3.30 40 4.17 193 4.31 4.14 -.07 +5.8 SAExplr rs Q SAEX 73.80 5.40 186 10.30 5112 32.00 7.46 +2.83 -76.6 SafeBulk N SB .04 1.4 4.00 2.51 261 2.88 1386 2.91 2.56 +.14 -10.8 SafeBlk pfC N SBpC 2.00 8.3 24.88 20.38 0 23.95 5 23.95 23.15 +.48 +.2 SafeB pfD N SBpD 2.00 8.5 24.46 21.61 3 23.56 15 23.65 23.24 +.34 +.1tSafegdSci N SFE 14.40 8.95 140 9.35 667 9.50 8.85 +.20 -16.5 SafeInco n N SAFE .60 3.2 20.17 15.57 19 18.73 285 19.34 18.36 +.06 +6.4 SaftyInsGr Q SAFT 3.20 3.6 23 99.70 70.45 52 89.60 206 92.35 88.15 -2.30 +11.4 SagaComm Q SGA 1.20 3.3 4 46.80 35.05 1 36.15 19 37.30 35.58 -.65 -10.6 SageThera Q SAGE 195.97 59.57 344 141.25 2463 147.04 136.23 -4.76 -14.2 Saia Inc Q SAIA 37 87.05 55.16 142 76.45 871 79.00 75.10 -.80 +8.1sSailptTch n N SAIL 34.60 12.82 618 34.02 3876 34.60 31.62 +1.08 +134.6 StJoe N JOE 51 20.00 16.20 143 16.80 1117 17.15 16.60 -.35 -6.9 SalemMda Q SALM .26 7.6 13 6.75 3.10 104 3.40 341 4.00 3.35 -.60 -24.4sSalesforce N CRM 161.08 92.11 4575 159.03 23173 161.08 153.33 +3.51 +55.6 SalMidMLP N SMM .68 6.7 12.20 8.53 110 10.19 640 10.20 9.86 +.08 -7.5 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.00 3 42.90 41.85 -1.35 -5.9 SallyBty N SBH 12 20.31 13.72 2099 18.39 7601 18.68 17.97 +.03 -2.0 SJuanB N SJT .65e 13.2 11 10.54 4.50 151 4.96 863 5.21 4.91 -.04 -39.8tSanchezEn N SN 6.19 2.31 2015 2.30 13947 2.68 2.28 -.28 -56.7tSanchzM rs A SNMP 1.80 25.4 13.25 6.55 52 7.10 357 7.44 6.55 -.30 -36.0 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 461 103.37 2984 104.09 98.33 +3.47 -25.5tSandRidge N SD 21.90 10.52 154 10.87 1377 11.27 10.52 -.11 -48.4 SandRMiss N SDT .22e 16.8 1 2.30 .73 48 1.33 397 1.40 1.30 -.01 +61.0 SandRMs2 N SDR .21e 16.7 1 2.00 .74 75 1.29 612 1.34 1.25 -.01 +51.6 SandRdgP N PER .50e 19.0 6 3.00 1.80 134 2.65 724 2.65 2.55 +.10 +29.3 SandstG g A SAND 5.64 3.52 606 3.73 5308 3.94 3.67 -.02 -25.3 SndySpr Q SASR 1.12 2.8 17 43.87 36.41 124 39.31 759 40.15 38.85 -.79 +.7 Sanfilp Q JBSS .55a .8 24 79.37 54.32 82 71.38 297 72.35 70.44 -.29 +12.9 SangTher Q SGMO 27.50 11.30 1387 16.95 6829 17.35 15.55 +1.20 +3.4 Sanmina Q SANM 16 39.40 24.60 307 27.60 1610 29.33 27.15 -1.55 -16.4 Sanofi N SNY 1.58e 3.5 50.64 37.43 3037 44.67 9780 45.12 43.20 +1.12 +3.9 Sanofi rt Q GCVRZ .60 .34 290 .53 519 .58 .53 -.02 +39.5 SantCUSA N SC .23e 6 21.81 14.51 1353 20.04 6691 21.71 20.00 -1.62 +7.6 SantFn pfB N SANpB 1.03 4.4 24.59 23.30 23.70 -1.7 Santand pfC N SOVpC 1.83 7.2 26.23 25.10 25.44 -.9 SaratogaI N SAR 2.04 8.8 28.30 19.62 14 23.08 146 23.50 23.02 -.31 +3.2 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 6 25.67 17 25.80 25.66 -.00 -.5 SareptaTh Q SRPT 176.50 42.97 1023 161.51 4799 161.66 148.07 +13.92 +190.3 Sasol N SSL 1.41e 3.6 39.73 26.92 130 38.64 984 39.64 37.59 +1.18 +12.9 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 46 56.00 181 56.27 53.07 +2.22 -9.3 SaulCtr pfC N BFSpC 1.72 6.9 25.68 23.79 0 25.05 6 25.31 25.05 +.21 -1.0 SaulCt pfD N BFSpD 23.98 22.55 1 23.20 7 23.48 23.12 +.43 +.2 Savara rs Q SVRA 17.19 7.85 310 11.16 606 11.33 11.00 -.05 -24.8 MastThera A MSTX/O .13 scPhrma n Q SCPH 18.17 4.10 24 5.87 287 6.10 5.03 +.77 -51.4 ScanSource Q SCSC 14 45.35 31.40 98 39.90 475 40.85 39.45 -.35 +11.5 Schlmbrg N SLB 2.00 3.3 36 80.35 59.25 7112 60.92 41809 62.88 60.40 -.21 -9.6 Schmitt h Q SMIT 4.47 1.74 3 2.81 43 2.90 2.77 +.02 +2.6 SchndrNt n N SNDR .24 1.0 30.52 23.31 561 24.98 2409 26.10 24.74 -.58 -12.5 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 375 27.05 1356 28.00 26.50 -.45 -19.3 ScholRck n Q SRRK 27.02 13.09 54 25.75 388 26.21 22.43 +1.56 +66.1sScholastc Q SCHL .60 1.3 47.94 33.85 218 46.69 911 47.94 42.50 +3.19 +16.4 SchwUSMkt N SCHB .96e 1.4 71.36 60.06 524 70.39 2580 70.92 70.10 -.66 +9.1 SchwUSLgC N SCHX .98e 1.4 70.50 59.29 727 69.56 4075 70.07 69.30 -.64 +9.1sSchwLCGr N SCHG .63e .8 82.32 64.93 212 82.02 1260 82.32 81.17 +.28 +16.0 SchwLCVal N SCHV 1.14e 2.0 58.00 51.13 655 56.08 1651 57.45 55.76 -1.37 +2.6 SchwMCap N SCHM .59e 1.0 58.83 49.41 194 57.84 1131 58.48 57.50 -.66 +8.6 SchUSSmC N SCHA .76e 1.0 78.34 65.16 251 76.17 1201 77.06 75.60 -.92 +9.2 SchwEMkt N SCHE .49e 1.9 31.08 24.33 1815 25.71 6314 26.00 25.49 -.17 -8.0 Sch 1000 n N SCHK 29.00 24.88 34 28.62 281 28.81 28.52 -.26 +9.0 SchEMLgC N FNDE .39e 1.4 33.13 26.91 248 28.82 1211 28.97 28.30 +.33 -2.9 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 116 34.53 629 35.09 34.50 -.35 -4.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.64 300 29.95 1802 30.44 29.92 -.27 -1.5 SchUSSmCo N FNDA .36e .9 41.83 35.17 203 40.72 1085 41.35 40.51 -.57 +7.4 SchUSLgCo N FNDX .54e 1.4 40.40 34.79 320 39.68 1649 40.29 39.58 -.62 +5.9 SchUSBrd N FNDB .61e 1.5 40.32 34.67 19 39.53 101 40.14 39.44 -.61 +6.0 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.42 535 53.00 2861 54.07 52.77 -1.15 +3.6 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1653 33.53 7718 34.06 33.47 -.29 -1.6 SchwAggBd N SCHZ 1.09 2.2 52.53 50.07 296 50.25 1435 50.31 50.12 +.05 -3.4 SchwREIT N SCHH .89e 2.1 43.51 36.27 693 41.73 3310 42.53 40.93 -.88 +.3 SchIntUSTr N SCHR .86 1.7 54.35 51.57 398 51.79 1250 51.84 51.65 +.07 -2.9 SchSTUSTr N SCHO .35 .7 50.46 49.52 294 49.57 1474 49.59 49.52 +.02 -.9 SchUSTips N SCHP 55.71 53.78 328 53.96 1876 54.04 53.84 -2.7 SchwIntSC N SCHC .59e 1.7 39.15 34.39 120 35.66 703 36.25 35.64 -.46 -2.6 Schwab N SCHW .52f 1.1 25 60.22 42.20 8867 49.15 25916 51.86 49.06 -2.69 -4.3 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 23 25.68 241 25.84 25.61 -.10 -4.5tSchwb pfD N SCHWpD 27.60 25.43 65 25.48 443 25.73 25.43 -.19 -5.6tSchwitMau N SWM 1.72 4.5 13 48.06 38.00 251 38.31 766 42.06 37.78 -3.42 -15.5 SciApplic N SAIC 1.24 1.5 18 93.31 63.87 467 80.60 2079 81.64 78.40 +1.17 +5.3 SciGames Q SGMS 62.80 24.35 1298 25.40 6215 27.05 25.20 -.85 -50.5 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 1 25.19 21 25.20 25.11 +.02 -1.0 ScorpBlk rs N SALT .08 1.1 8.85 6.31 237 7.25 1460 7.25 6.75 +.45 -2.0 ScorpioTk N STNG .04 2.0 3.73 1.80 3084 2.01 10679 2.13 1.91 -.02 -34.1 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 1 24.82 11 24.82 24.49 +.17 -.2 ScorpT19 n N SBBC 25.89 24.62 16 25.18 22 25.29 25.18 -.05 -.9 Scotts N SMG 2.20f 2.8 19 110.12 72.67 362 78.73 2132 79.41 77.19 -.11 -26.4 ScrippsEW Q SSP .20 1.2 53 19.26 10.69 434 16.50 2491 16.64 16.10 +.13 +5.6 Scynexis Q SCYX 2.50 1.05 131 1.20 1154 1.25 1.20 -.05 -48.3 Sea Ltd n N SE 17.19 10.06 1090 13.83 3712 14.57 13.64 -.77 +3.8 SeaChange Q SEAC 4.03 1.38 444 1.79 1769 1.98 1.78 -.04 -54.5 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3710.04 2 3774.98 3657.00 -6.91 -15.9sSeabGld g N SA 13.80 9.80 407 12.95 4467 13.80 12.28 +1.65 +14.6 SeacstBkg Q SBCF 23 34.95 22.42 197 29.20 993 31.02 28.83 -1.75 +15.8 SeacorHld N CKH 59.00 40.59 126 49.41 533 50.43 48.49 +.15 +6.9 SeacrMar N SMHI 26.20 11.66 34 22.63 138 23.00 20.89 +1.29 +93.4sSeadrill n N SDRL 25.01 15.76 695 24.78 3193 25.04 23.89 +1.10 +18.0 Seadrill N SDLP .40 10.9 4.20 2.60 240 3.68 971 3.80 3.64 -.04 +.5 SeagateT Q STX 2.52 5.3 12 62.70 32.41 3494 47.35 18652 49.72 46.06 -1.93 +13.2 SealAir N SEE .64 1.6 20 49.94 38.49 2075 40.15 10343 41.81 39.80 -1.59 -18.6 SeanrgM rs Q SHIP 1.66 .70 111 .90 782 .95 .80 +.02 -13.5 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8tSearsHldgs Q SHLD 7.78 1.00 5294 .97 16526 1.32 .82 -.30 -73.0 SearsH&O Q SHOS 3.95 1.38 78 2.85 190 3.35 2.85 -.50 +9.6 Seaspan N SSW .50 6.0 13 10.72 5.50 1671 8.33 7431 8.62 7.76 +.27 +23.4 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 14 25.48 55 25.48 25.23 +.18 +2.7 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 35 25.41 97 25.46 25.39 -.03 -.5 Seaspn pfD N SSWpD 1.99 8.0 25.48 23.44 3 24.90 34 24.97 24.62 -.04 +1.1 Seaspn pfH N SSWpH 25.57 22.84 38 24.56 185 24.59 24.26 +.01 +3.8 Seaspn pfG N SSWpG 25.99 23.09 22 25.40 79 25.54 25.17 +.11 +4.5 Seaspan n N SSWA 25.51 23.15 18 25.03 43 25.20 24.90 -.04 +2.9 SeaSpine n Q SPNE 16.51 8.76 20 15.56 155 15.96 15.18 -.30 +53.8sSeattGen Q SGEN 81.59 47.75 1304 77.12 6291 81.59 76.94 -.64 +44.1 SeaWorld N SEAS 32.47 10.42 1732 31.43 12031 32.31 29.80 +1.33 +131.6 SecndSight Q EYES 2.58 1.05 146 1.90 1393 1.98 1.81 +.03 -.5 Secoo n Q SECO 15.48 6.61 75 12.70 540 13.27 12.38 +.20 +31.5 SecWkA A n Q SCWX 15.88 7.83 42 14.65 307 14.74 12.86 +1.70 +65.2 SecNtl lf Q SNFCA .23t 3 5.90 4.05 22 5.20 63 5.70 5.20 -.35 +4.0 SelectBc lf Q SLCT 19 14.25 11.39 366 12.40 681 12.85 12.40 -.05 -1.9 SelEngS n N WTTR 21.96 11.50 722 11.84 3149 12.55 11.81 -.45 -35.1 SelIncREIT Q SIR 2.04 9.3 19 26.26 17.90 643 21.94 2608 21.99 21.20 +.40 -12.7tSelIntCon n Q SIC 13.00 9.65 33 10.65 1702 11.35 9.65 +.55 -15.8 SelMedHld N SEM 13 21.65 15.85 579 18.40 2457 18.55 17.70 +.40 +4.2 SelectaB n Q SELB 24.02 7.95 171 15.55 978 16.25 14.76 -.10 +58.5 SelectvIns Q SIGI .72 1.1 21 65.93 51.68 209 63.50 1060 64.75 61.00 -.30 +8.2 SelctIns 43 N SGZA 1.47 5.9 25.79 24.72 9 24.97 36 25.10 24.93 -.11 -.8 SemGroup N SEMG 1.89 8.6 30.95 20.20 890 22.05 5697 22.40 20.85 +.15 -27.0 SemiMfg N SMI 16 9.14 5.10 128 5.43 486 5.50 5.38 +.02 -36.6 SmLEDS rs Q LEDS 10.49 1.84 56 4.32 885 4.71 4.15 +.08 +15.9 SempraEn N SRE 3.58 3.1 18 127.22 100.49 2690 113.75 11439 115.30 110.99 -1.46 +6.4 Sempra pfA N SREpA 107.00 95.95 375 100.84 999 104.86 100.09 -.66 +1.7 Semtech Q SMTC 69 60.55 31.30 393 55.60 2164 58.65 54.95 -1.70 +62.6 SendGrid n N SEND 38.66 17.50 399 36.79 2568 37.71 34.37 +1.31 +53.5 SenecaB Q SENEB 35.95 27.00 31.90 0 -6.2 SenecaA Q SENEA 36.60 25.45 21 33.70 81 33.98 30.60 +1.80 +9.6 SenesTc n Q SNES 3.87 .30 275 .69 1277 .84 .65 -.11 -4.2 SenHous Q SNH 1.56 8.9 11 19.98 14.86 1204 17.56 6249 17.92 17.11 -.34 -8.3 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 23 24.32 91 25.09 23.91 +.01 -3.8 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 18 25.94 80 26.36 25.94 -.39 -3.4 Senmiao n Q AIHS 8.91 3.75 8 4.64 38 5.29 4.48 -.59 -17.9 Senomyx Q SNMX 1.71 .60 276 1.48 2130 1.49 1.47 +13.8 Sensient N SXT 1.32 1.7 25 80.98 65.56 233 76.51 1492 77.47 75.53 -.55 +4.6 SensusHlt n Q SRTS 8.88 4.31 67 8.38 506 8.60 7.51 +.79 +62.4sSentEn n Q STNL 14.21 9.60 9.82 10 14.21 9.82 -.08 +.7 SentEn un Q STNLU 10.98 8.03 10.32 19 10.45 10.21 +.09 +3.5tSequansC N SQNS 3.50 1.38 138 1.42 590 1.44 1.38 -.01 -25.7 SeqentialB Q SQBG 3.03 1.36 182 1.67 578 1.78 1.66 -.07 -6.2 SeresTh n Q MCRB 17.40 6.65 43 7.59 586 8.14 7.30 +.11 -25.1 Seritage n N SRG 1.00 2.1 51.89 34.07 284 47.49 1282 49.63 46.84 -1.66 +17.4 Seritge pfA N SRGpA 1.75 7.0 25.30 20.02 6 24.83 41 25.00 24.45 +.27 +2.0sServiceCp N SCI .68 1.5 29 44.23 33.16 946 44.20 5234 44.29 43.47 +.26 +18.4sServiceMst N SERV 36 62.27 43.75 1754 62.03 6684 62.70 60.36 +1.57 +21.0 ServcNow N NOW 206.30 110.17 1203 195.63 8881 198.89 185.67 +5.94 +50.0 SvcSource Q SREV 4.47 2.61 436 2.85 1842 2.90 2.67 -.04 -7.8 ServiFst s Q SFBS .44 1.1 19 44.95 35.35 179 39.15 640 40.54 38.45 -1.44 -5.7 Servotr A SVT .16e 1.5 12.80 8.50 2 10.84 11 11.05 10.15 +.58 -2.6 SesenBio Q SESN 3.50 .62 1408 2.15 6184 2.24 1.93 +.06 +165.1 SevStars h Q SSC 7.00 1.41 831 3.79 4078 4.58 3.60 -.87 -17.8sSevernBc Q SVBI .12 1.2 45 9.86 6.70 13 9.80 118 9.86 9.23 +.55 +35.1 ShakeShk n N SHAK 86 70.12 31.09 519 63.01 3604 63.47 56.98 +4.82 +45.9 SharingE rs Q SEII 35 12.40 2.10 46 2.80 116 3.32 2.78 -.40 -63.1 Sharps Q SMED 5.15 3.14 9 3.45 50 3.60 3.45 -.06 -15.6 SharpSprg Q SHSP 14.87 3.25 20 14.02 283 14.34 12.51 +.91 +218.3 ShawCm g N SJR 1.18 23.44 18.50 325 19.49 1895 19.74 19.20 -.25 -14.6 ShellMidst N SHLX 1.46f 6.8 18 31.19 19.42 783 21.38 3222 21.97 20.91 -.51 -28.3 ShndTele s Q SHEN .26f .7 41.80 29.93 350 38.75 906 39.05 36.80 +.75 +14.6 Sherwin N SHW 3.44 .8 35 479.64 345.87 802 455.21 4079 469.73 453.61 -14.75 +11.0 ShiftPixy n Q PIXY 6.35 2.00 45 3.88 443 4.09 3.78 +.02 +34.7 Shiloh Q SHLO 14 12.28 6.45 47 11.00 379 11.66 10.77 -.59 +34.1 Shineco n Q TYHT 4.60 .83 144 1.00 630 1.13 .90 -.02 -56.5 ShinhanFn N SHG 50.37 36.35 192 40.13 509 40.44 38.70 +.87 -13.5 ShipFin N SFL 1.40 10.1 13 15.98 13.50 615 13.90 2860 14.03 13.55 +.10 -10.3sShire Q SHPG 1.06e .6 93 182.36 123.73 1028 181.27 3450 182.36 176.86 +2.89 +16.9 ShoeCarnvl Q SCVL .32 .8 26 45.00 17.94 373 38.50 1684 40.66 37.66 -1.85 +43.9 Shopify n N SHOP 176.60 89.35 789 164.46 4822 167.79 157.40 +2.94 +62.8 ShoreBcsh Q SHBI .32 1.8 18 20.09 15.74 8 17.82 56 18.36 17.64 -.54 +6.7 ShotSpot n Q SSTI 66.14 11.36 219 61.29 744 64.90 60.06 -.54 +336.2 Shutterfly Q SFLY 100.34 39.76 1027 65.89 2795 70.01 65.61 -2.77 +32.4 Shutterstk N SSTK 3.00e 45 55.76 32.50 337 54.58 1017 54.82 51.48 +2.08 +26.8 SibanyeG N SBGL .14r 5.6 5.44 2.02 2703 2.49 16242 2.63 2.38 -.03 -48.7 SiderurNac N SID 3.53 1.91 1082 2.28 7704 2.34 2.07 +.07 -6.9 SiebertFn Q SIEB .10a .7 21.61 3.60 28 14.65 111 14.87 13.27 +.24 +8.5 SiennaBi n Q SNNA 26.00 12.77 22 14.82 209 15.74 14.43 -.60 -18.3 Sientra Q SIEN 26.79 8.79 479 23.88 1208 24.75 23.14 -.45 +69.8 SierraBc Q BSRR .64 2.2 16 31.19 24.32 27 28.90 139 30.43 28.73 -1.01 +8.8 SierraMt n A SMTS 3.00 2.13 18 2.52 108 2.58 2.49 -.05 +1.5 SierOnc g n Q SRRA 4.09 1.53 1114 1.70 2731 1.89 1.67 -.16 -54.4 SierraWr Q SWIR 19 23.50 15.10 134 20.10 828 21.15 19.70 -.90 -1.7 Sifco A SIF 7.95 4.80 1 5.05 10 5.80 5.00 -.60 -24.1 SifyTech Q SIFY .02e 1.1 2.10 .69 73 1.51 303 1.66 1.50 -.14 +47.7 SigmaL hn Q SGLB 4.48 .73 152 1.15 442 1.19 .97 +.07 -46.5 Sigmatr Q SGMA 11 11.61 5.26 2 5.75 34 5.98 5.72 -.23 -43.2 SignatBk Q SBNY .56p 161.92 108.89 506 114.84 2465 118.79 111.28 -3.55 -16.3 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 763 65.93 4876 66.72 63.40 -.70 +16.6 SilganHld s Q SLGN .40 1.4 17 31.05 26.18 412 27.80 1829 28.62 27.53 -.82 -5.4 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 49 40.56 219 41.19 38.48 +1.94 -42.1 SilcnLab Q SLAB 84 110.70 77.55 266 91.80 1469 95.00 90.50 -2.15 +4.0 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 248 53.70 1197 55.12 53.13 -.19 +1.4 SilvrSun n Q SSNT .06e 4.84 2.90 1 3.92 10 4.00 3.54 +.27 -7.4 Silvrbow n N SBOW 34.76 21.53 23 26.67 155 29.52 26.51 -1.84 -10.3 Silvercrest Q SAMG .56 4.0 19 18.27 12.95 9 13.85 54 15.05 13.85 -1.30 -13.7 SlvrcpMt n A SVM .02 49 3.12 2.12 550 2.47 2234 2.59 2.40 -.11 -5.7 SimmnsFst s Q SFNC .60 2.0 19 33.45 26.78 415 29.45 1787 31.75 29.30 -2.30 +3.2 SimonProp N SPG 8.00f 4.5 24 186.03 145.78 1740 176.75 6514 180.64 174.89 -3.73 +2.9 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 70.95 1 71.00 70.21 +.73 -.8sSimplyGd n Q SMPL 19.34 11.01 1016 19.45 6095 19.52 18.05 +1.41 +36.4 SimpsnM N SSD .88 1.2 38 78.36 47.25 269 72.46 1315 74.47 72.11 -1.11 +26.2 Simulations Q SLP .24 1.2 42 23.95 14.25 145 20.20 409 20.75 19.45 +.15 +25.5 Sina Q SINA 33 124.60 63.20 716 69.48 2759 71.15 68.00 -.88 -30.7 Sinclair Q SBGI .72 2.5 12 40.15 25.13 1386 28.35 5158 28.75 27.55 -25.1 SinoGlobl Q SINO 7 3.77 1.04 308 1.17 1330 1.31 1.08 +.07 -54.3 SinopcShg N SHI 74.09 54.54 41 60.35 190 61.33 57.73 +1.59 +5.9 Sinovac h Q SVA 8.75 6.06 21 7.62 132 7.91 7.54 -.24 -3.3 SiriusXM Q SIRI .04 .7 35 7.70 5.17 33959 6.32 267316 6.82 6.16 -.66 +17.9 Siteone n N SITE 69 95.49 55.61 611 75.34 3033 83.35 74.35 -5.86 -1.8 SitoMobl rs Q SITO 8.60 1.37 54 1.78 558 2.22 1.75 -.22 -73.5 SixFlags N SIX 3.12 4.5 23 73.38 57.50 873 69.82 4540 71.27 68.17 +1.10 +4.9 Skechers s N SKX 15 43.08 23.80 1276 27.93 7324 28.25 26.76 +.95 -26.2tSkySolar Q SKYS 2.43 .46 1957 .68 2884 1.07 .46 -.39 -54.8 SkyWest Q SKYW .40 .7 17 65.80 41.90 480 58.90 1744 60.20 56.70 +.15 +10.9 Skyline N SKY 43 34.78 10.31 713 28.57 1995 31.00 27.90 -1.46 +122.3 SkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 1108 90.71 7889 93.62 88.91 -1.46 -4.5 SleepNmbr Q SNBR 26 40.72 26.22 477 36.78 1615 37.44 35.82 +.21 -2.2 Smart&Fnl N SFS 22 10.00 4.45 181 5.70 1726 6.70 5.55 -.75 -33.3 SmartFn rs Q SMBK 20 27.69 19.49 13 23.55 68 24.07 23.46 -.45 +8.5tSmartSnd n Q SND 11.06 4.15 777 4.11 3111 5.07 4.08 -.88 -52.5 Smartsh n N SMAR 33.98 18.06 299 31.26 1284 31.90 29.16 -.38 +60.3 Smith&N N SNN .61e 1.6 65 40.41 33.79 318 37.09 1408 37.44 36.76 +.21 +5.9tSmithAO s N AOS .72 1.3 27 68.39 53.99 3238 53.37 13187 59.51 53.21 -6.35 -12.9 SmthM hrs Q SMSI 3.41 1.05 36 2.52 682 2.85 2.47 -.29 -11.3 Smucker N SJM 3.40f 3.3 12 133.38 96.13 1099 102.61 4904 110.59 101.65 -7.55 -17.4tSnapInc A n N SNAP 21.22 8.67 31764 8.48 143387 9.42 8.40 -.66 -42.0 SnapOn N SNA 3.28 1.8 17 189.46 141.63 480 183.60 2369 188.66 182.76 -4.86 +5.3 SocCapH n N IPOA 10.85 9.83 56 9.91 1574 9.94 9.87 +.01 -1.8 SocCapH un N IPOA/U 11.58 10.02 33 10.20 221 10.27 10.14 -.03 -3.8 SocilRltyA n Q SRAX 7.95 1.67 73 3.73 559 4.28 3.63 -.32 -34.0 SocQ&M N SQM .99e 2.2 25 64.20 40.91 504 45.72 2887 48.62 45.51 -2.73 -23.0 SocketM n Q SCKT 4.19 1.86 1 2.30 19 2.47 2.26 -.20 -35.8sSodaStrm Q SODA 50 143.30 59.76 277 143.08 1273 143.30 142.89 +.08 +103.4 Sogou n N SOGO 15.50 7.21 1454 7.43 5101 7.96 7.35 -.50 -35.8 Sol-Gel n Q SLGL 12.23 6.03 51 7.50 127 7.58 6.51 +.50 -30.0 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 100 21.38 266 21.75 21.37 -.21 +5.8 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 49 16.71 177 16.90 16.58 -.07 -5.9 SolarEdg n Q SEDG 18 70.74 26.35 1009 37.65 5305 42.80 36.85 -4.95 +.3 SolarOilf n N SOI 23.98 12.97 538 18.89 2763 19.23 17.43 +1.59 -11.8 SolenoTh rs Q SLNO 3.60 1.32 6 2.16 35 2.19 1.90 +.03 +20.0 SolidBio n Q SLDB 54.84 6.83 188 47.18 611 53.19 45.41 -4.04 +108.6 Soligenix n Q SNGX 3.70 .91 382 1.88 1698 1.97 1.45 +.34 -15.3 Solitario A XPL .74 .33 81 .35 338 .39 .35 -42.0 SonicAut N SAH .24 1.2 10 23.60 17.20 122 19.35 544 20.75 19.20 -1.40 +4.9sSonicCorp Q SONC .64 1.5 28 44.87 23.22 2067 43.34 26582 44.87 35.61 +7.42 +57.7 SonicFdry Q SOFO 3.87 1.51 0 1.60 12 1.71 1.55 -.11 -46.8 SonocoP N SON 1.64f 3.0 23 58.69 46.55 390 55.50 2239 57.05 55.30 -1.23 +4.4tSonomaPh Q SNOA 5.92 1.45 13 1.46 113 1.62 1.45 -.03 -73.2 Sonoma wt Q SNOAW .50 .27 .50 +20.7 Sonos n Q SONO 23.60 13.13 2370 16.04 7939 16.04 13.25 +2.80 -19.4sSonyCp N SNE 59.94 36.25 1585 60.65 5696 61.00 56.65 +3.65 +34.9 Sophiris Q SPHS 4.05 1.80 268 2.79 1398 2.95 2.64 +.12 +22.9 SorrentoTh Q SRNE 22 10.65 1.68 2521 4.40 9914 4.80 4.10 +.10 +15.8 Sothebys N BID .40 .8 18 60.16 44.08 505 49.19 1686 49.53 47.86 +.20 -4.7 SotherlyH Q SOHO .50f 6.9 55 7.62 5.81 25 7.20 218 7.40 6.80 -.15 +11.6 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 1 25.43 4 25.76 25.43 +.14 -.8 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 24.95 22 25.30 24.79 +.09 -1.6 SouMoBc s Q SMBC .52f 1.4 16 41.49 33.05 13 37.27 75 39.22 36.34 -1.83 -.9 SoundFin Q SFBC .56 1.4 23 40.87 32.10 0 39.55 7 40.20 39.30 -.70 +16.2 SourcC N SOR 1.00 2.5 42.97 39.00 5 40.20 39 40.52 39.98 -.33 -1.4sSoJerInd s N SJI 1.12 3.2 36.16 25.96 529 35.27 4079 36.16 33.99 -.73 +12.9 SouthState Q SSB 1.36f 1.7 23 94.50 79.85 167 82.00 908 85.50 81.05 -2.20 -5.9 SthcrssEn N SXE 2.45 .43 111 .58 458 .67 .58 -.07 -65.7 SCEd pfB A SCEpB 1.02 4.8 24.99 20.10 0 21.06 1 21.16 20.51 +.55 -8.4 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 1 21.89 5 22.19 21.40 +.34 -7.8 SCEd pfD A SCEpD 1.08 4.8 26.00 20.92 1 22.45 6 22.45 20.95 +.31 -6.8 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 24.50 11 24.79 23.51 +.43 -3.6 SouthnCo N SO 2.40 5.5 21 53.51 42.38 7748 43.60 48930 44.31 42.57 -.41 -9.3 SouthCo 75 N SOJA 1.56 6.0 27.42 25.60 66 25.86 264 26.05 25.86 -.08 -4.2tSouthCo ef N SOJB 26.25 23.40 119 23.31 432 24.15 23.28 -.48 -9.3 SouthCo77 n N SOJC 1.31 5.6 25.78 23.25 29 23.37 183 23.77 23.37 -.26 -8.2 SthnCopper N SCCO .23e .5 30 58.09 38.34 658 43.14 3430 44.43 42.85 -1.12 -9.1 SthnFstBsh Q SFST 16 48.75 34.83 12 39.30 47 41.05 38.25 -1.90 -4.7 SoNatBcVa Q SONA .32 2.0 31 18.24 15.11 51 16.20 218 16.81 16.12 -.60 +1.1 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.73 154 34.80 607 36.74 34.74 -1.94 +3.3 SwstAirl N LUV .64 1.0 11 66.99 49.93 3018 62.45 18469 63.39 61.12 -1.32 -4.6 SwtGas N SWX 2.08 2.6 24 86.87 62.54 208 79.03 857 79.24 76.69 -.37 -1.8 SwGA Fn A SGB .48 2.1 17 26.04 19.39 0 23.00 3 23.57 23.00 -1.00 -4.2 SwstnEngy N SWN 6 6.72 3.42 26190 5.11 118681 5.84 5.07 -.64 -8.4tSparkEn s Q SPKE .72 8.8 16.15 7.93 216 8.25 1148 8.35 7.93 +.15 -33.5 SparkEn pf Q SPKEP 2.19 9.3 27.49 21.90 33 23.62 90 24.60 23.51 -.23 -11.2 SprkNtSE wi A LOV 15.40 10.15 2 11.40 65 11.94 11.00 -.35 -9.9 SparkTh n Q ONCE 96.59 41.06 374 54.55 2252 57.94 53.68 -1.00 +6.1 SpartnMot Q SPAR .10 .7 26 19.45 10.80 170 14.75 1606 15.45 14.36 -.70 -6.3 SprtnNash Q SPTN .72 3.6 27.72 16.32 229 20.06 607 20.80 19.97 -.67 -24.8 Sparton N SPA 16 23.43 11.96 42 14.43 343 14.73 14.09 -.33 -37.4 SpdFosFr n N EFAX 77.82 67.78 2 70.23 14 71.17 70.16 -.80 -3.6 SpdDbShDu N STOT 49.81 47.00 5 48.79 29 48.83 48.60 +.06 -1.2 SpdEmFos N EEMX 76.80 59.99 1 62.78 154 63.63 62.39 -.32 -10.1 SpdDbEMk N EMTL 52.27 47.87 3 48.64 51 48.66 48.36 +.12 -3.5 SpecOpps N SPE 1.19e 2.3 16.20 14.48 15.08 43 15.13 14.99 +.07 +1.3 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 0 25.50 7 25.58 25.35 -.03 -1.4 SpectraEP N SEP 3.06f 8.6 10 45.70 29.89 677 35.71 2402 38.39 35.63 -2.35 -9.7 SpectPh Q SPPI 25.29 9.55 1438 16.80 16994 21.43 16.32 -4.56 -11.3 SpeedM N TRK .60 3.4 19 23.47 16.46 15 17.85 107 17.97 17.18 +.12 -5.4 SperoTh n Q SPRO 19.00 9.29 230 10.51 527 11.75 9.75 +.26 -10.6 Sphr3D grs Q ANY 3.95 .13 839 .39 32088 .72 .23 +.16 -84.1 Spherix rs Q SPEX 2.42 .95 29 1.00 120 1.07 1.00 -.04 -28.6 SpF LgCap n N FMDG 33.20 26.89 29.62 3 29.62 29.49 +.16 +5.7 SpinMedT n N FFIU 25.15 23.30 1 24.47 10 24.47 24.26 +.11 -1.4 Spire N SR 2.25 3.1 20 82.85 60.09 242 73.55 1109 74.45 71.90 -1.00 -2.1 SpiritAero N SPR .48 .5 20 105.20 76.00 1171 91.67 5144 93.44 91.18 -1.83 +5.1 SpiritAir N SAVE 20 49.63 33.26 997 46.97 4460 48.32 45.58 -1.32 +4.7sSpirMTA n N SMTA 11.35 8.90 292 11.52 1157 11.54 10.91 +.87 +26.3 SpiritRltC N SRC .50f 6.2 18 8.53 6.58 5314 8.06 22637 8.11 7.77 +.11 +4.8 SpiritR pfA N SRCpA 1.50 6.6 26.40 20.25 21 22.80 85 23.25 22.28 -.45 -8.2 SpirtTex n Q STXB 74 22.56 20.04 11 21.59 100 22.00 21.06 -.41 -1.2 Splunk Q SPLK 130.00 62.39 2870 120.91 10851 121.70 113.74 +4.51 +46.0 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 65 15.40 352 15.55 14.55 +.80 -1.6 SportsWhs Q SPWH 12 6.99 3.66 109 5.85 883 6.10 5.81 -.25 -11.5 Spotify n N SPOT 198.99 135.51 1163 180.83 5295 185.92 172.01 +5.81 +21.4 SpragueRs N SRLP 2.67f 9.9 18 29.00 21.80 50 26.95 119 27.95 26.60 -.90 +11.4tSprBkPh n Q SBPH 18.93 10.63 11 12.05 194 12.13 10.63 +.36 -10.3 Sprint N S 4 8.30 4.81 16096 6.54 54291 6.61 6.33 +.15 +11.0 SprottSilv N PSLV 6.58 5.00 637 5.31 1945 5.35 5.17 +.12 -16.2 SprottFoc Q FUND .61e 8.3 8.39 7.30 25 7.38 145 7.48 7.32 -.07 -6.8 SprottGold N PHYS 11.15 9.35 559 9.55 2399 9.66 9.48 -.06 -9.8 SprottPPP N SPPP 9.91 7.21 12 8.78 109 8.90 8.73 +.07 -6.0 Sprouts Q SFM 28 29.67 17.55 1969 27.41 7851 27.92 26.78 -.13 +12.6sSquare n N SQ 99.13 27.21 15256 99.01 99147 100.39 81.53 +13.71 +185.6 StaarSur Q STAA 54.00 11.50 383 48.00 2463 49.05 46.35 +1.05 +209.7 Staff360 rs Q STAF 5.65 1.14 114 2.08 418 2.14 1.94 -.01 -34.0 STAG Indl N STAG 1.39 5.1 37 29.07 22.42 622 27.50 3902 27.95 26.97 -.32 +.6 STAG pfC N STAGpC 27.08 24.76 25.90 3 25.99 25.89 +.10 -1.1 StageStrs N SSI .20 10.2 3.25 1.60 26 1.97 233 2.10 1.92 -.07 +17.3 Stamps.cm Q STMP 26 285.75 160.00 217 226.20 1261 232.70 219.50 +.25 +20.3 SP Matls N XLB .98e 1.7 64.17 55.21 5362 57.93 29823 60.44 57.82 -2.63 -4.3sSP HlthC N XLV 1.01e 1.1 95.12 78.74 5996 95.15 34654 95.21 94.07 +.88 +15.1 SP CnSt N XLP 1.28e 2.4 58.95 48.76 9250 53.93 47510 54.95 53.59 -1.09 -5.2 SP Consum N XLY 1.12e 1.0 118.08 89.06 3503 117.22 24491 117.78 115.73 +.30 +18.8 SP Engy N XLE 2.04e 2.7 79.42 64.45 14819 75.74 64030 77.01 75.55 +.64 +4.8 SPDR Fncl N XLF .46e 1.7 30.33 25.23 66426 27.58 265149 28.75 27.54 -1.16 -1.2 SP Inds N XLI 1.12e 1.4 80.96 70.03 7545 78.40 51845 79.60 78.13 -1.60 +3.6 SP Tech N XLK .78e 1.0 76.03 57.57 11707 75.33 67067 75.40 73.96 +.72 +17.8 SpdrRESel N XLRE 34.13 29.17 3145 32.61 11641 33.05 32.07 -.54 -1.0 SP Util N XLU 1.55e 2.9 57.23 47.37 15425 52.65 89515 53.07 51.34 -.41 -.1 Std AVB n Q STND 39.45 29.97 1 31.10 25 32.10 30.64 +.10 +.2 StdMotor N SMP .84 1.7 28 52.29 40.56 80 49.22 293 51.79 48.86 -2.68 +9.6 Standex N SXI .72 .7 33 114.20 89.40 70 104.25 297 111.05 103.25 -6.65 +2.4 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 908 146.44 7944 154.13 146.15 -7.92 -13.7 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 41 25.06 171 25.13 24.97 +.01 -.6 StanBlD un N SWP 128.00 104.21 13 109.61 128 115.10 109.61 -4.64 -10.7 Stantec g N STN .55 15 29.25 24.05 6 24.85 60 25.65 24.60 -.74 -11.1 StarBulk rs Q SBLK 14.60 8.62 2311 14.45 4072 14.53 12.60 +1.55 +28.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 8 25.60 21 25.90 25.29 +.10 +1.1 StarGas N SGU .47f 4.8 15 11.35 8.74 42 9.77 163 9.92 9.66 -.03 -9.1 StarsGp g Q TSG 38.95 19.65 1231 24.90 6080 25.88 24.50 -.20 +6.9 Starbucks s Q SBUX 1.44f 2.5 26 61.94 47.37 8969 56.84 44254 57.84 56.58 -.61 -1.0 Starret N SCX .40 6.7 19 9.40 5.80 11 6.00 68 6.40 6.00 -.20 -30.2 Startek N SRT 47 14.27 5.35 42 6.62 365 6.74 6.33 +.24 -33.6 StarwdPT N STWD 1.92 8.9 12 23.04 19.47 1648 21.52 11689 22.02 21.16 +.12 +.8 StatAutF Q STFC .40 1.3 34.31 23.67 44 30.54 137 31.65 29.95 -.84 +4.9 StateBkFn Q STBZ .80 2.7 19 35.99 27.08 225 30.18 1069 31.60 29.81 -1.23 +1.1 StateStr N STT 1.68 2.0 14 114.27 82.43 2947 83.78 12015 88.94 83.67 -4.52 -14.2 StateSt pfC N STTpC 25.57 24.01 21 24.53 87 24.76 24.53 -.21 -2.7 StateSt pfD N STTpD 28.96 26.00 54 26.27 215 26.45 26.13 -.12 -4.3 StaStCp pfG N STTpG 28.45 25.50 23 25.71 164 25.81 25.64 +.01 -5.2 StateSt pfE N STTpE 26.96 25.45 25 25.56 251 25.68 25.49 -.11 -3.4 StealthGas Q GASS 15 4.70 3.12 11 3.56 147 3.64 3.44 -.04 -18.3 SteelCon Q STCN 2.90 1.49 35 2.13 94 2.20 2.02 -.04 -14.5 StlDynam Q STLD .75 1.7 13 52.10 32.36 3001 45.19 11600 46.79 45.15 -.22 +4.8 SteelPtrs N SPLP 1.50 9.0 7 20.70 15.90 0 16.70 7 17.20 16.70 -.20 -14.6 SteelPr pfA N SPLPpA 23.22 19.75 5 22.90 138 23.14 22.71 +.06 +8.2 Steelcse N SCS .54 2.9 19.35 13.10 396 18.50 6137 19.00 18.10 -.41 +21.7 SteinMart s Q SMRT .30 12.8 4.04 .48 326 2.35 974 2.35 2.09 +.19 +102.6 StellrAcq n Q STLR 11.00 10.00 10.50 4 10.56 10.49 +2.8 StellAcq un Q STLRU 11.08 10.42 10.50 4 10.52 10.50 -.05 +.5 StellusCap N SCM 1.36 10.0 10 14.29 11.07 73 13.64 342 13.99 13.63 -.18 +3.8 StellCap22 N SCA 1.44 5.7 25.60 24.78 9 25.10 13 25.26 25.10 -.17 -.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 70

StemlineTh Q STML 20.55 10.20 300 16.60 909 17.50 16.18 -.70 +6.4 Stepan N SCL .90f 1.0 21 90.96 68.09 70 87.01 267 89.87 86.44 -2.51 +10.2tStericycle Q SRCL 76.73 56.64 1324 58.68 4166 61.78 56.38 -2.81 -13.7 Steris plc N STE 1.36f 1.2 29 117.48 82.88 275 114.40 1425 115.00 112.69 +.43 +30.8 SterlingBc N STL .28 1.3 13 26.50 21.48 2383 22.00 11914 23.10 21.80 -1.10 -10.6 SterlBc pfA N STLpA 26.85 25.65 3 26.30 42 26.76 26.22 +.10 -.1tSterlBcp n Q SBT .04 .4 14.98 10.81 148 11.31 841 12.74 10.81 -1.10 -10.9 SterlCons Q STRL 19 18.90 10.74 248 14.32 1201 14.44 13.60 +.14 -12.0 SMadden Q SHOO .80 24 58.95 37.25 534 52.90 3535 56.90 52.65 -3.65 +13.3 Stewrdshp Q SSFN .12 1.1 14 12.75 9.30 5 10.60 9 10.85 10.60 -.25 +3.4 StewInfo N STC 1.20 2.7 24 47.37 35.50 317 45.01 852 45.75 44.95 -.30 +6.4 StifelFin N SF .48f .9 16 68.76 50.44 553 51.26 2103 54.78 51.01 -3.67 -13.9 Stifel pfA N SFpA 1.56 6.2 27.73 24.50 13 25.29 86 25.44 25.23 -.02 -6.6 Stif 47 ef N SFB 26.20 23.25 37 23.80 73 24.48 23.54 -.24 -4.5 StitchFix n Q SFIX 52.45 14.48 2366 43.77 10058 44.18 38.68 +3.33 +69.5 StockYBc s Q SYBT 1.00f 2.8 18 41.90 34.00 28 36.30 153 37.05 35.70 -.85 -3.7 StoneHEM N EDF 2.16 16.6 17.28 12.43 157 13.03 541 13.20 12.91 -.13 -18.1 StonHEmM N EDI 1.81 14.6 16.45 11.72 43 12.38 176 12.46 12.21 +.02 -20.5 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 10 22.42 48 22.61 22.00 -.13 +11.4 StoneMor N STON 1.32 25.7 7.20 3.44 114 5.13 375 5.14 4.64 +.16 -21.8 Stonerdg N SRI 21 37.69 18.66 362 29.72 1905 30.41 28.41 -.05 +30.0 StoreCap N STOR 1.32f 4.7 24 29.52 22.51 1525 27.79 6988 28.06 27.23 +.12 +6.7sStrataS rs Q SSKN 3.88 1.06 132 3.54 1108 3.88 3.31 -.21 +187.8 Stratasys Q SSYS 26.17 17.17 262 23.11 1283 24.03 22.71 +.06 +15.8 StratEdu Q STRA 2.00f 1.5 40 138.97 80.75 174 137.03 598 138.04 135.21 +.16 +53.0 StratGS33 N GJS .32 1.4 24.89 19.41 0 21.98 6 21.98 21.35 +.31 +8.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.71 4 26.09 25.62 -.25 -.7 StratPG34 N GJR .27 1.2 23.46 21.17 22.59 2 22.78 22.01 -.55 +2.6 StratUSM N GJH .64 6.5 10.95 9.37 9.90 0 9.90 9.90 -.06 -1.5 StratWMT N GJO .22 .9 23.49 21.77 0 23.49 4 23.49 23.25 +5.5 Strattec Q STRT .56 1.6 20 49.20 29.70 5 35.65 46 36.85 33.55 +1.15 -18.1 StratusPrp Q STRS 1.00e 54 35.90 27.25 7 30.60 35 32.50 30.05 -1.05 +3.0 StreamHlth Q STRM 2.82 1.00 15 1.18 53 1.30 1.15 -.03 -30.2 StrgbrBio n Q SBBP 9.25 3.85 820 4.85 1880 5.03 4.15 +.50 -33.1 Stryker N SYK 1.88 1.1 30 179.84 138.94 1369 177.68 5579 177.76 173.94 +3.65 +14.8sSturmRug N RGR 1.36f 2.0 24 70.00 43.00 272 69.05 994 70.00 65.95 +1.30 +23.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 174 23.53 1045 23.64 23.15 +.23 -2.8 SumitMitsu N SMFG 9.67 7.58 812 8.03 5618 8.42 8.01 -.23 -7.6 SummerInf Q SUMR 2.00 .72 36 1.58 412 1.67 1.56 -.07 +5.3 SumFWV Q SMMF .52 2.2 12 28.16 21.78 7 23.21 53 24.72 22.86 -1.03 -11.8 SummitHtl N INN .72 5.3 13 16.39 12.77 600 13.53 3209 13.58 13.03 +.18 -11.2 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 2 24.61 12 24.83 24.10 +.43 -3.5tSumHP pfE N INNpE 26.25 22.76 14 23.60 58 23.66 22.76 +.60 -8.1tSumtMtls n N SUM .29t 17 34.06 18.35 6676 18.18 14061 19.05 17.94 -.87 -42.2 SummitMP N SMLP 2.30 16.1 22.95 13.10 434 14.30 1431 16.05 14.30 -1.75 -30.2 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 1 15.35 2 15.70 15.35 +.25 +21.8 SumTher n Q SMMT 15.90 1.94 15 2.22 151 2.35 2.16 -.06 -80.0 SunCmts N SUI 2.84 2.8 103.74 80.12 466 101.54 1930 102.27 99.13 +.06 +9.4 SunHydrl Q SNHY .36 .7 48 70.83 45.44 120 54.78 584 57.93 54.13 -3.18 -15.3 SunLfFn g N SLF 1.90 44.50 38.10 458 39.76 1792 40.56 39.55 -.72 -3.6 SunCokeE N SXC .99e 6 14.32 8.42 407 11.62 1283 12.02 11.50 +.02 -3.1 SunCokeEn N SXCP 1.60m 10.5 9 21.95 14.70 66 15.25 291 16.10 15.25 -.55 -12.6 Suncor g N SU 1.44 42.55 31.33 2725 38.69 18374 40.05 38.61 -.36 +5.4 SundEng n Q SNDE 9.59 3.83 5 5.74 139 5.90 5.45 +.34 -3.4 SunesisP rs Q SNSS 7.69 1.80 66 2.00 530 2.15 1.91 -.11 -45.8 SunlOnl n N STG 14.08 5.05 53 6.05 254 6.53 5.80 -.35 -45.5 SunLink A SSY 2.08 1.22 4 1.33 26 1.42 1.25 +.05 -16.4 SunocoLP N SUN 3.30 11.2 7 33.11 24.46 327 29.55 1597 29.63 27.95 +1.32 +4.0 SunOpta Q STKL 9.65 6.27 196 7.35 1242 7.95 7.20 +.15 -5.2 SunPower Q SPWR 10.00 6.36 1462 7.30 6523 8.01 7.23 -.59 -13.4 Sunrun n Q RUN 11 16.45 5.08 2143 12.44 8320 12.81 11.90 -.06 +110.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2264 16.36 9418 16.52 16.00 -.12 -1.0 SunstHt pfE N SHOpE 27.15 24.65 0 25.97 6 26.37 25.97 +.07 -.6 SunstHt pfF N SHOpF 1.61 6.4 26.49 23.60 0 25.13 1 25.53 25.53 +.28 -2.8 Suntech N STP .54 SunTrst N STI 2.00f 3.0 13 75.08 56.30 4179 66.79 15042 70.95 66.63 -4.07 +3.4 SunTr pfA N STIpA 1.50 6.5 25.37 22.85 30 23.16 178 23.16 22.86 +.18 -5.8tSunworks n Q SUNW 1.88 .45 80 .49 456 .59 .45 -.07 -53.3 SuperCom Q SPCB 4.95 1.53 20 1.79 141 1.87 1.76 +.02 -54.2 SupTech rs Q SCONW 14.90 1.47 363 1.85 670 2.04 1.61 +.11 -83.0sSupDrillg A SDPI 3.39 .72 145 3.19 1102 3.39 3.10 +.04 +117.0 SupEnrgy N SPN .32 3.3 12.73 7.66 1877 9.74 10943 10.27 9.46 +.22 +1.1 SupGpCos s Q SGC .40f 2.1 17 28.85 18.00 28 19.02 86 20.11 18.51 -.48 -28.8 SuperiorInd N SUP .36 2.1 26 22.95 12.70 100 17.05 650 18.05 16.60 -1.10 +14.8 Supernus Q SUPN 31 61.25 33.30 519 50.35 2260 50.90 48.45 +1.45 +26.3 Supvalu rs N SVU 16 32.40 13.60 1315 32.22 3846 32.36 32.18 -.03 +49.2 supprt.cm rs Q SPRT 3.15 2.22 7 2.90 292 3.01 2.88 -.06 +19.8 SurfaceOn n Q SURF 18.18 8.64 74 10.94 530 12.03 9.98 -1.07 -17.9 SurgPtrs n Q SGRY 19.95 7.10 323 16.50 1035 16.65 15.10 +1.10 +36.4 Surmodic Q SRDX 82.35 25.00 149 74.65 506 74.90 72.85 +1.85 +166.6 SuthrlAs n N SLD 1.60f 9.6 35 17.30 13.55 41 16.65 227 17.00 16.45 +.15 +9.9 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 26.25 12 26.35 26.05 +.22 +2.3stSutroBio n Q STRO 15.90 14.58 213 15.00 2917 15.90 14.58 -1.3 SwEBioFu23 N FUE 8.34 5.58 6.00 1 6.00 5.99 +.42 -14.3 SwEGrain23 N GRU 3.89 3.22 1 3.30 9 3.34 3.30 +.00 -1.3 SwRCmETR N RJN 3.72 1.87 6 3.48 18 3.48 3.38 +.16 +24.6 SwRCmMTR N RJZ 9.20 7.45 7.69 5 7.86 7.68 -.15 -13.9 SwRCmATR N RJA 6.48 5.58 58 5.68 182 5.73 5.67 -.03 -5.3 SwERCmTR N RJI 5.96 5.02 196 5.60 806 5.63 5.54 +.07 +3.7 SwisHelv N SWZ .64e .4 13.74 8.47 25 8.51 148 8.64 8.50 -.11 -33.3 Switch n N SWCH .03e 20.45 10.00 744 10.80 4026 11.06 10.61 -.27 -40.6 SykesEnt Q SYKE 56 32.15 25.90 208 30.49 655 31.21 29.92 -.28 -3.1 Symantec lf Q SYMC .30 1.4 10 33.92 17.81 5207 21.28 56811 22.15 20.92 +.38 -24.2 Synacor Q SYNC 2.85 1.35 67 1.60 206 1.80 1.60 -.05 -30.4 Synalloy Q SYNL .13m .6 24.80 11.05 8 22.85 61 23.95 22.35 +.15 +70.5 Synaptics Q SYNA 55.25 33.73 498 45.62 1976 47.87 45.03 -1.47 +14.2 Synchrony N SYF .84f 2.7 11 40.59 28.64 4931 31.08 20013 33.52 30.95 -2.39 -19.5 SyndaxP n Q SNDX 15.20 6.10 1524 8.08 3562 8.24 6.50 +1.31 -7.8 SyneosH h Q SYNH 59.45 31.10 567 51.55 2674 51.70 48.05 +2.45 +18.2 SynrgyPh Q SGYP 3.57 1.43 2045 1.70 11598 1.77 1.67 +.01 -23.8 Synlogic rs Q SYBX 22.40 7.27 233 14.21 681 14.41 12.60 +1.21 +46.5tSynnex N SNX 1.40 1.7 11 141.94 85.83 517 84.70 2057 93.03 84.45 -8.38 -37.7 Synopsys Q SNPS 49 103.40 79.00 1139 98.61 6546 99.95 97.90 -.61 +15.7 SynovusFn N SNV 1.00 2.2 16 57.40 43.68 1676 45.79 6845 47.75 45.24 -1.86 -4.5sSyntel Q SYNT 15.00e 20 41.05 18.76 479 40.98 2923 41.06 40.93 +.04 +78.3 Synthes rs Q SES 4.64 2.00 3 2.40 48 2.50 2.16 +.10 -15.5 Sypris Q SYPR .08 5.9 1.90 1.25 13 1.36 86 1.44 1.32 -.05 -1.4 SyrosPhar n Q SYRS 17.62 6.30 62 11.91 324 13.16 11.59 -1.01 +22.4 Sysco N SYY 1.44 2.0 29 75.98 52.30 2159 73.25 10432 73.68 72.41 +.28 +20.6 Systemax N SYX .22 .7 32 47.75 24.39 168 32.94 529 34.77 32.25 -1.86 -1.0T -:sT-MobileUS Q TMUS 28 70.63 54.60 3703 70.18 15757 70.88 68.50 +1.11 +10.5 T3 Mot wtI A TTTM/WS/W .01 TAL Educ s N TAL 47.63 24.86 5584 25.71 20613 27.16 25.45 -1.27 -13.5 TAT Tch h Q TATT .34e 4.9 16 11.65 6.40 2 6.90 4 6.93 6.83 +.05 -34.3 TC PpLn N TCP 2.60 8.6 10 57.08 22.64 398 30.33 1285 32.74 29.69 -1.42 -42.9 TCF Fncl N TCF .60 2.5 15 27.34 16.33 1238 23.81 5486 25.17 23.57 -1.37 +16.1tTCF deo pfC N TCFpD 26.06 23.92 87 24.09 163 24.34 23.90 -.15 -6.4tTCG BDC n Q CGBD 1.48a 8.9 12 20.30 16.73 204 16.70 754 17.25 16.67 -.13 -16.7 TCW Strat N TSI .21 3.7 6.01 5.34 61 5.60 350 5.70 5.57 +.05 -4.6 TD Ameritr Q AMTD .84 1.6 26 63.01 46.54 3448 52.83 12772 55.37 52.73 -2.65 +3.3tTDH Hld n Q PETZ 31.75 1.48 30 1.51 77 1.80 1.41 -.17 -73.2 TE Connect N TEL 1.76 2.0 25 108.23 80.93 2111 87.93 9874 92.14 87.37 -4.68 -7.5 TESSCO Q TESS .80 5.2 30 24.85 12.35 5 15.25 56 16.54 15.10 -.60 -24.3 TFS Fncl Q TFSL 1.00f 6.7 50 16.62 14.32 141 15.01 975 15.80 14.88 -.57 +.5tTG Thera Q TGTX 17.35 4.95 3506 5.60 28072 9.30 4.95 -3.40 -31.7 THL Credit Q TCRD 1.08 13.4 8 9.67 7.70 85 8.07 380 8.24 8.06 -.14 -10.8 THL Crd21 N TCRX 26.31 25.07 25.41 2 25.41 25.30 +.10 +.8tTHLCred22 N TCRZ 1.69 6.7 26.98 25.18 3 25.22 25 25.40 25.18 -.18 -2.7 THLCSenL N TSLF 1.32 7.9 17.83 16.30 31 16.63 125 16.79 16.46 -.08 -1.4 TIM Part N TSU .28e 1.9 23.12 13.82 839 14.49 4360 14.93 13.92 -.04 -25.0sTJX N TJX 1.56 1.4 24 112.39 66.44 3147 112.02 14363 112.74 109.05 +2.31 +46.5 TKK Sym n Q TKKS 9.55 9.50 15 9.50 1011 9.52 9.50 -.01 -.2 TKK Sy un Q TKKSU 10.20 10.00 10.10 341 10.15 10.08 +.6 TKK Sym rt Q TKKSR .53 .35 103 .46 209 .48 .40 +.06 +8.3 TMSR Gl s Q TMSR 51 10.32 1.84 2 2.30 80 3.79 2.03 +.30 -53.8 TOP Shi rs Q TOPS 35.50 .69 945 1.17 7161 1.32 1.05 -.02 -53.4 TPG Pac n N TPGH 10.20 9.67 136 10.07 675 10.08 9.84 +.02 +3.5 TPG RE n N TRTX 1.72 8.6 16 21.05 18.22 137 20.02 1127 20.42 19.57 +.21 +5.1 TPG SpLnd N TSLX 1.56 7.7 9 21.15 17.00 191 20.39 1124 20.78 20.35 -.32 +3.0 TPI Co n Q TPIC 32.22 16.35 203 28.55 1438 29.21 27.96 +.29 +39.5 TSR Inc Q TSRI 39 9.40 3.95 0 7.10 3 7.40 7.10 -.33 +36.5 TTEC Hl Q TTEC .56f 2.2 25 43.75 23.50 65 25.90 473 27.40 25.20 -.75 -35.7 TTM Tch Q TTMI 36 19.91 13.72 837 15.91 3743 17.34 15.85 -1.40 +1.5 TableauA N DATA 118.08 68.37 831 111.74 3190 115.75 107.90 +1.56 +61.5 Tabula n Q TRHC 91.16 24.24 234 81.19 1238 82.65 76.05 +3.36 +189.4sTactSys n Q TCMD 72.41 22.72 479 71.05 1311 73.24 63.52 +7.14 +145.2 TahoeRes N TAHO .24 8.6 5.86 2.55 4260 2.79 19104 2.96 2.65 -.07 -41.8 TailorBr N TLRD .72 2.9 12 35.94 13.11 1270 25.19 6642 26.18 24.45 -.10 +15.4 Taitron h Q TAIT .10 5.0 2.89 1.22 5 1.99 131 2.11 1.88 -.14 +18.5 Taiwan N TWN 22.25 18.93 1 19.17 27 19.38 19.08 -.17 -8.1 TaiwSemi N TSM .73e 1.7 20 46.57 35.35 7727 44.16 33993 45.23 43.79 +.10 +11.4sTakeTwo Q TTWO 138.65 92.81 1557 137.99 6725 139.60 130.63 +5.92 +25.7 Takung n A TKAT 22 5.05 .68 9 .88 100 1.09 .84 -.02 -65.1sTalend n Q TLND 73.52 35.46 130 69.74 1071 73.52 68.66 -.09 +86.1 TallgELP n N TEGP 1.95f 8.3 28.94 17.14 501 23.58 5809 23.69 22.19 +.34 -8.4 TalosEn rs N TALO 40.16 23.58 112 32.82 466 33.69 31.25 +1.22 +2.1 TandmD rs Q TNDM 52.55 2.14 2749 42.84 22330 49.47 41.18 -.78 +1715.3 TandyLthr Q TLF 11 8.45 6.79 2 7.35 40 7.75 7.35 -.15 -5.2 TangerFac N SKT 1.40f 6.1 11 26.73 19.86 1224 22.88 7579 23.10 22.11 -.19 -13.7 Tantech n Q TANH 4.46 1.10 247 1.64 1264 1.67 1.57 +.01 -36.4 TanzRy g A TRX .68 .24 133 .36 562 .38 .34 -.00 +29.5 Taoping h Q TAOP 5.20 1.10 69 1.27 501 1.31 1.18 -.04 -14.2 Tapestry N TPR 1.35 2.7 31 55.50 38.70 2004 50.27 10945 50.75 49.06 +.07 +13.7 Tapimmu n Q TPIV 13.55 2.58 225 9.05 1709 10.60 8.77 -.59 +130.9 Tarena Q TEDU .28e 3.4 15.97 7.11 40 8.12 502 8.58 7.90 -.48 -45.8sTargaRes N TRGP 3.64 6.5 56.74 39.59 1301 56.31 10156 57.14 55.17 +.98 +16.3 TargaR pfA N NGLSpA 2.25 8.5 27.49 26.06 14 26.62 30 27.14 26.62 -.33 +.5 Target N TGT 2.56 2.9 15 90.39 54.04 3921 88.21 17664 88.53 86.86 +.90 +35.2 TaroPhrm N TARO 10 128.46 93.01 41 98.30 225 99.97 95.75 -1.12 -6.1 Taseko A TGB 2.46 .68 228 .80 1714 .85 .76 -65.7 TataCom N TCL 6.62 tTataMotors N TTM 35.47 15.52 1689 15.36 9739 16.60 15.29 -1.78 -53.6 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 609 59.83 2582 60.78 58.16 -.96 -8.6 Taub pfJ N TCOpJ 1.63 6.5 25.77 23.61 9 25.02 20 25.30 24.82 -.09 -.4 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 5 25.14 11 25.19 24.66 +.24 -.3 TaylrDv Q TAYD 25 15.14 9.70 0 11.44 4 11.90 11.40 -.46 -14.8tTaylorMH N TMHC 11 28.42 18.29 721 18.04 3901 19.35 18.02 -1.15 -26.3 Team N TISI 25.55 11.45 199 22.50 2031 22.80 21.20 +.25 +51.0tTechData h Q TECD 23 108.62 70.21 264 71.57 1611 74.12 70.21 -2.94 -26.9 TechComm Q TCCO 15.40 3.70 4 4.55 83 4.95 4.25 -.15 -60.3 Technip N FTI .13 18 35.00 24.53 4259 31.25 19551 32.91 31.23 +.05 -.2 TechTarg Q TTGT 34.47 11.61 569 19.42 1948 20.22 19.13 -.58 +39.5 TeckRes g N TECK .16e 30.80 20.06 3083 24.10 12726 25.79 23.39 -1.45 -7.9 Tecnoglass Q TGLS .56 5.7 23 10.29 6.67 41 9.83 285 10.00 9.25 +.46 +33.7 Tecogen Q TGEN 4.20 2.05 3 3.15 63 3.23 2.94 +.11 +16.7tTeekay N TK .22 3.3 10.90 6.23 2387 6.74 5340 6.77 6.23 +.29 -27.7 TeekLNG N TGP .56 3.4 84 21.65 14.70 565 16.70 2413 16.80 14.95 +1.60 -17.1 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.20 3 25.30 63 25.69 25.13 +.55 +.2 TeekOffsh N TOO .04m 1.7 78 3.12 2.14 74 2.34 628 2.37 2.27 +.01 -.8 TeekOf pfA N TOOpA 1.81 8.5 24.49 20.30 1 21.33 15 21.44 21.01 +.08 -7.6 TeekOf pfB N TOOpB 2.13 8.7 26.00 22.23 9 24.51 44 24.55 23.79 +.41 -1.4 TeekOf pfE N TOOpE 2.22 9.0 25.45 23.75 44 24.62 146 24.72 24.30 +.23 -1.7 TeekayTnk N TNK .21 21.3 14 1.95 .94 788 .99 4570 1.04 .95 -.04 -29.4 Tegna N TGNA .28 2.3 6 15.60 10.00 1268 11.96 6764 12.09 11.59 +.11 -15.1 TejonRnch N TRC 26.25 18.59 59 21.71 362 22.48 21.17 -.74 +4.6 TeklaHlth N HQH 1.92e 8.3 25.85 20.36 162 23.15 683 23.29 22.75 +.37 +2.7 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 75 18.74 610 18.79 18.63 +.06 +7.0 TeklaLfSci N HQL 1.95e 9.5 22.24 18.01 38 20.42 224 20.55 19.94 +.42 +4.0 TeklaWH n N THW 1.40 10.0 14.83 12.47 95 14.03 373 14.10 13.82 +.18 +3.1 TelInstEl A TIK 6.35 2.05 5 2.87 26 3.10 2.71 -.08 +10.3sTeladoc n N TDOC 83.75 27.35 1921 86.35 9113 86.65 77.60 +8.25 +147.8 Telaria n N TLRA 5.30 3.42 79 3.79 555 3.91 3.72 -.11 -6.0 TlcmArg N TEO .71e 4.1 40.19 15.26 444 17.42 1511 19.67 17.21 -2.25 -52.4 TelItalia N TI 11.28 5.80 196 6.00 817 6.71 5.99 -.62 -30.5tTelItaliaA N TI/A .30e 5.6 9.60 5.32 92 5.40 252 5.90 5.28 -.40 -25.1 Teledyne N TDY 39 250.87 158.41 214 246.68 760 247.40 242.75 -.72 +36.2 Teleflex N TFX 1.36 .5 33 288.78 227.52 321 266.09 1640 271.58 264.63 -3.66 +6.9tTelefBrasil N VIV .64e 6.5 11 17.33 9.21 2046 9.73 9021 10.11 9.21 +.10 -34.4 TelefEsp N TEF 1.20e 15.2 10.92 7.70 1106 7.86 6555 8.14 7.85 -.17 -18.8 Telenav Q TNAV 6.85 4.50 32 5.05 182 5.45 4.85 -8.2 TelData N TDS .64 2.1 10 31.01 23.54 612 30.43 1995 30.65 29.38 -.07 +9.5 TelData45 N TDI 1.66 6.7 26.59 23.29 6 24.76 28 25.13 24.60 +.04 -3.1 TelData 61 N TDA 1.47 6.1 25.64 23.11 10 23.93 42 24.35 23.92 -.04 -3.9 TelData60 N TDJ 1.75 7.0 25.90 23.95 5 25.12 59 25.20 24.94 +.06 -.6 TelData59 N TDE 1.72 6.9 25.99 24.26 7 25.08 36 25.15 24.95 +.05 -.9 Teligent Q TLGT 7.34 2.43 195 3.95 896 4.00 3.77 +.13 +8.8 Tellurian rs Q TELL 13.74 6.45 1022 8.97 7156 9.35 8.25 -.05 -7.9 Telus gs N TU 2.10 38.50 34.28 369 36.84 1978 37.07 36.14 +.07 -2.7 TmpDrgn N TDF 4.00e 2.5 24.65 18.59 78 19.93 1247 20.05 19.39 -.05 -7.4 TmpEMF N EMF 1.28e 2.1 18.00 13.71 16 14.66 152 14.90 14.45 -.04 -10.7 TmpEMI N TEI .80a 8.0 11.98 9.78 132 10.00 749 10.05 9.96 +.05 -10.5 TmpGlb N GIM .30 4.9 6.77 5.97 472 6.12 2098 6.14 6.03 +.09 -5.3 TempurSly N TPX 15 68.05 41.10 680 52.90 3063 54.84 52.44 -.93 -15.6sTenable n Q TENB 38.99 29.10 558 38.88 2496 39.18 36.70 +1.73 +28.5 Tenaris N TS .69e 2.1 40.64 25.91 1704 33.52 8735 34.89 32.94 +.82 +5.2 TenaxTh rs Q TENX 12.63 4.41 4 5.26 30 5.66 5.09 -.15 -46.3 TenetHlth N THC 39.74 12.25 1238 28.46 5197 28.77 27.21 +.36 +87.7 Tengsco A TGC 2.47 .57 181 1.16 1803 1.51 .89 +.27 +45.0 Tennant N TNC .84 1.1 86.03 59.00 160 75.95 519 76.85 72.00 +1.95 +4.5tTenneco N TEN 1.00 2.4 7 65.59 41.26 415 42.14 2039 45.31 41.05 -3.35 -28.0 TVA 28 N TVC .96 3.8 25.97 23.29 6 25.07 61 25.37 24.93 +.11 -.1 TVA 29 N TVE .84 3.4 26.98 23.22 16 24.65 68 24.80 24.34 +.08 -1.4 TenzAcq un Q TZACU 10.44 10.01 10.06 35 10.19 10.03 -.01 +.3 Teradata N TDC 23 44.27 31.77 776 37.71 4782 38.85 37.64 -1.01 -2.0 Teradyn N TER .36 1.0 28 50.68 32.06 3794 36.98 10596 38.60 36.64 -1.23 -11.7 Terex N TEX .40 1.0 35 50.17 35.30 1352 39.91 5185 41.90 39.85 -2.03 -17.2 Ternium N TX 1.10e 3.6 9 42.43 25.52 353 30.29 1339 30.50 28.80 +.30 -4.1 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.4 14.20 9.55 436 11.55 2331 11.86 11.37 -.31 -3.4 TerrenoRlt N TRNO .96f 2.5 32 39.27 31.56 383 37.70 1464 37.71 36.58 +.11 +7.5 TerritBcp Q TBNK .88f 3.0 15 33.00 29.03 3 29.55 46 29.76 29.50 -.07 -4.3 Tesaro Q TSRO 129.64 25.62 735 39.01 4550 39.30 35.82 +1.32 -52.9 Tesla Inc Q TSLA 387.46 244.59 33593 264.77 59148 314.96 260.56 -34.33 -15.0 TetraTc Q TTEK .48 .7 28 72.20 44.15 290 68.30 1424 69.40 67.35 -.70 +41.8 TetraTech N TTI 5.11 2.55 595 4.51 2759 4.74 4.33 +.12 +5.6 Tetraphase Q TTPH 7.98 2.05 441 2.76 3166 2.98 2.72 -.16 -56.2 TeucrCorn N CORN 18.60 15.39 127 15.86 468 16.22 15.80 -.07 -5.4tTeucrSug N CANE 10.00 6.46 52 6.63 458 6.75 6.46 -.28 -32.2 TeucrWht N WEAT 7.33 5.80 118 6.25 337 6.48 6.21 -.15 +4.2 TeucrSoyb N SOYB 19.47 15.26 70 15.85 240 16.08 15.71 -.03 -11.4tTeucrmAgs N TAGS 25.70 20.04 20.10 1 20.10 20.04 +.02 -9.0 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 11424 21.54 80579 24.41 21.20 -2.82 +13.7 TexCapB 42 Q TCBIL 1.63 6.3 26.26 25.00 12 25.65 20 25.70 25.42 +.01 +1.5 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 10 25.26 33 25.34 25.25 -.02 -1.1 TxCapBsh Q TCBI 16 103.05 77.65 613 82.65 2603 88.45 82.25 -5.85 -7.0 TxCapB wt Q TCBIW 71.00 67.14 68.26 TexInst Q TXN 3.08f 2.9 27 120.75 86.92 4292 107.29 23653 110.32 105.98 -2.76 +2.7 TexPacLd N TPL .29f 874.00 377.96 20 862.56 76 873.00 820.61 +22.52 +93.1 TexRdhse Q TXRH 1.00 1.4 31 75.24 47.51 729 69.29 3669 70.61 66.37 -1.28 +31.5tTextainer N TGH .96 7.5 53 26.50 12.00 207 12.80 1013 13.95 12.00 -.85 -40.5sTextron N TXT .08 .1 39 72.87 51.07 1224 71.47 6016 72.87 71.03 -.35 +26.3 The9Ltd rs Q NCTY 5.04 .83 28 1.54 657 2.00 1.49 -.24 -19.7 TherapMD Q TXMD 7.66 4.34 2666 6.56 9856 6.90 6.44 -.06 +8.6 TherpxBio n Q TRPX 7.69 3.00 129 4.20 408 5.15 4.03 -1.05 -21.3 TheravBio Q TBPH 35.90 21.27 865 32.67 1765 32.79 28.54 +3.63 +17.1sThermoFis N TMO .68 .3 30 245.00 181.51 1539 244.08 6339 245.00 239.66 +.59 +28.5 Thermon N THR 53 27.95 17.36 42 25.78 414 26.31 25.53 -.38 +8.9 TheStreet Q TST .10 4.5 4 2.50 .87 77 2.20 317 2.26 2.03 -.09 +51.7 ThirdPtRe N TPRE 11 17.10 12.28 334 13.00 2265 13.45 12.85 -.40 -11.3 1347PrpIns Q PIH 42 8.25 6.10 2 6.70 21 7.10 6.25 -.20 -7.6 1347PrIn pf Q PIHPP 2.00 8.0 28.00 24.15 1 25.14 5 25.25 25.08 -.02 +3.0 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 8799 45.68 25057 45.93 45.25 +.31 +4.8tThor Inds N THO 1.48 1.8 10 161.48 84.75 1162 83.70 6676 89.02 83.46 -5.34 -44.5 3D Sys N DDD 21.78 7.92 1391 18.90 8982 20.67 18.25 +.05 +118.8 3M Co N MMM 5.44 2.6 29 259.77 190.57 2453 210.71 10110 215.87 208.87 -5.62 -10.5 3PEA Int n Q TPNL 5.33 2.63 137 3.67 1370 4.80 3.60 -1.06 +.5 ThundBr n Q TBRG 9.77 9.60 1 9.71 3 9.73 9.71 +.01 +.6 ThundBr un Q TBRGU 10.20 9.97 10.16 6 10.16 10.13 +.03 +1.1 TiberAcq n Q TIBR 9.75 9.55 9.67 94 9.67 9.65 +1.0 TiberAc un Q TIBRU 10.28 10.00 10.25 98 10.27 10.20 +.03 +2.3 Tidwtr N TDW 1.00 3.2 35.98 23.52 92 31.19 631 32.75 30.80 +.09 +27.8 Tidwtr wtB N TDW/WS/B TierREIT n N TIER .72 3.0 24.98 17.04 562 24.10 1437 24.11 22.77 +.79 +18.2 Tiffany N TIF 2.20 1.7 36 141.64 87.87 1334 128.97 7133 130.62 124.12 +2.35 +24.1 TileShop Q TTS .20 40 15.10 5.15 211 7.15 1261 7.90 7.10 -.75 -25.5 Tillys N TLYS 45 25.46 10.72 727 18.95 2885 19.63 18.23 +.06 +28.4 Tilray n Q TLRY 300.00 20.10 9834 143.62 50755 144.65 97.12 +20.62 +541.4 TmbrlndBc Q TSBK .52a 1.7 16 39.45 25.50 4 31.24 38 32.87 30.96 -1.54 +17.7 Timken N TKR 1.12 2.2 19 55.65 41.85 756 49.85 2547 51.90 49.45 -2.25 +1.4 TimknSteel N TMST 20.24 12.54 143 14.87 888 15.05 14.15 +.36 -2.1 Tiptree Q TIPT .14 2.1 20 7.24 5.35 22 6.55 344 6.68 6.40 +.20 +10.1 Titan Intl N TWI .02 .3 14.53 6.71 153 7.42 1140 7.86 7.36 -.13 -42.4 TitanMach Q TITN 25.09 13.66 285 15.48 1011 17.98 15.40 -2.30 -26.9tTitanPh rs Q TTNP 2.85 .21 1147 .21 19067 .24 .20 -.01 -84.4 TivityHlth Q TVTY 18 48.50 29.95 404 32.15 2220 33.95 31.55 -1.25 -12.0 Tivo Cp Q TIVO .72 5.8 96 20.18 11.30 909 12.45 3825 13.50 12.25 -1.05 -20.2sTocagen n Q TOCA 15.69 7.52 308 15.59 1627 15.80 13.25 +1.97 +52.1tTollBros N TOL .44 1.3 9 52.73 33.47 3174 33.03 13874 35.84 32.93 -2.82 -31.2 Tompkins A TMP 1.92 2.4 20 91.99 74.06 33 81.19 152 86.33 79.96 -5.53 -.2tTonixPh rs Q TNXP 5.11 .60 275 .59 1116 .69 .58 -.05 -82.9 TootsieR N TR .36b 1.2 27 37.48 27.45 138 29.25 548 29.33 28.30 +.25 -17.2 TopImage Q TISA 1.75 .91 7 .95 48 .99 .92 -16.7tTopBuild n N BLD 23 87.21 57.10 667 56.82 2153 62.05 56.16 -5.01 -25.0 Torchlght Q TRCH 1.51 .86 63 .96 395 1.08 .95 -.12 -28.4 Torchmark N TMK .64 .7 7 93.60 78.16 457 86.69 2493 88.96 85.59 -2.20 -4.4 Trchmk pfC N TMKpC 27.43 25.44 17 25.52 99 25.97 25.52 -.29 -4.6 Toro Co s N TTC .80 1.3 24 67.81 56.60 388 59.97 2260 62.06 59.82 -2.20 -8.1 TorDBk gs N TD 2.68 75.46 54.66 1385 60.80 7420 61.90 60.67 -.82 +3.8 MonTNAPpl N TPYP .45p 24.70 20.22 19 23.27 152 23.96 23.07 -.56 -.4 TortWat n N TBLU 30.84 26.95 0 28.44 3 29.30 28.29 -.68 -4.6 TortEnInd N NDP 1.75 14.3 14.48 10.70 32 12.27 257 12.76 12.03 -.25 -7.6 TortEnInf N TYG 2.62 9.7 32.40 24.24 111 26.93 810 27.81 26.48 -.63 -7.4 TortMLP N NTG 1.69 10.5 21.09 14.91 255 16.08 1855 16.42 15.73 -.23 -8.4 TortPplE N TTP 1.63m 9.4 20.21 15.55 29 17.30 346 17.68 16.76 -.22 -8.0 TortPw&E N TPZ 1.65 8.7 21.77 17.51 23 19.07 150 19.34 18.82 -.13 -7.4 Total SA N TOT 2.71e 4.2 65.69 52.95 1085 64.39 21868 65.69 64.11 +1.06 +16.5 TotalSys N TSS .52 .5 25 100.39 64.56 2299 98.74 5600 99.43 96.89 +.89 +24.8 TottenAc n Q TOTA 9.99 9.63 5 9.70 262 9.70 9.66 +.03 +.5 TottenA rt Q TOTAR .41 .36 35 .37 35 .37 .37 -.02 -2.6 TottenAc un Q TOTAU 11.51 10.12 1 10.38 9 10.77 10.31 -1.13 +2.5 TowerIntl N TOWR .48 1.6 14 36.65 24.25 54 30.25 330 31.90 30.20 -1.65 -1.0 TowerSemi Q TSEM 12 36.69 19.26 235 21.76 1724 22.62 21.73 -.71 -36.2 TownSprts Q CLUB 14.85 5.00 356 8.65 900 9.45 8.45 -.10 +55.9 TowneBank Q TOWN .64 2.1 35.30 27.85 84 30.85 475 31.95 30.45 -1.04 +.3 TownsqMda N TSQ .30 3.8 10 10.59 6.03 58 7.83 280 8.69 7.77 -.86 +2.0 Toyota N TM 140.99 118.82 167 124.35 880 125.61 123.72 -.37 -2.2 TraconPh n Q TCON 3.91 1.90 84 2.05 341 2.25 2.00 -.03 -38.8sTractSupp Q TSCO 1.24 1.4 27 91.95 54.76 1251 90.88 6070 92.45 89.60 +.90 +21.6sTradDsk A n Q TTD 161.50 40.70 950 150.91 6936 161.50 135.65 +9.05 +230.0 TrnWEnt Q TWMC 3 2.60 .65 9 .95 59 1.00 .90 +.01 -47.9 TransAct Q TACT .36 2.5 33 15.80 8.80 34 14.40 86 14.95 14.20 +8.7 TrCda g N TRP 2.76 6.8 15 51.07 39.16 898 40.46 5516 41.30 39.86 -.54 -16.8sTransEntx A TRXC 6.98 1.20 11978 5.80 45391 6.98 5.43 -.67 +200.5 TransUn n N TRU .30 .4 29 79.48 44.91 1439 73.58 10872 74.36 72.59 -.75 +33.9 Trnsalta g N TAC .23 6.40 4.75 12 5.63 78 5.65 5.45 -.02 -5.4 TrnsatlPet A TAT 2.18 .60 48 1.55 159 1.63 1.53 +.02 +11.5 Transcat Q TRNS 34 25.35 12.00 15 22.85 70 22.95 21.45 +.75 +60.4 TrnsRty N TCI .20p 52.00 23.90 4 31.89 13 32.20 30.32 +.32 +1.8 TransDigm N TDG 24.00 25 377.67 252.35 562 372.30 1609 375.40 364.19 +3.93 +35.6 TransGlb Q TGA .14 4.2 4.13 1.21 765 3.34 2792 3.70 3.27 +.02 +132.1 TranslBio n Q TBIO 16.60 9.21 115 10.00 515 10.35 9.77 +.01 -13.2 TrnsMont N TLP 3.18f 8.3 16 43.99 33.98 27 38.50 97 38.74 38.31 +.04 -2.4 Transocn N RIG 14.34 8.70 17459 13.95 96836 14.30 13.43 +.41 +30.6 TrGasSur N TGS 24.22 10.72 414 14.52 1816 16.95 13.95 -2.42 -34.7 TravelCtrs Q TA 6.10 3.05 158 5.70 747 5.75 5.35 +.10 +39.0 TravCtrs 28 Q TANNI 2.06 8.3 26.85 22.17 6 24.95 44 25.43 24.73 -.20 -1.2 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 16 24.66 97 24.78 24.26 +.01 -2.1 Travelct 30 Q TANNZ 2.00 8.2 25.55 21.60 33 24.51 122 25.07 24.03 +.06 -1.9 Travelers N TRV 3.08f 2.4 17 150.55 120.74 1323 129.71 5555 134.44 128.22 -4.73 -4.4 Travelport N TVPT .30 1.8 20.30 12.10 969 16.87 5543 17.42 16.51 +.07 +29.1 Travelzoo Q TZOO 44 21.15 5.75 51 11.85 232 12.05 10.92 +.75 +83.7 TrecoraRs N TREC 19 15.60 10.25 20 14.00 146 14.40 13.65 -.35 +3.7 Tredgar N TG .44 2.0 29 26.50 15.35 68 21.65 367 23.20 21.35 -1.60 +12.8 TreeHseF N THS 15 68.90 36.35 1125 47.85 3964 52.25 46.72 -4.20 -3.3 TrmntMtg n Q TRMT 17.28 11.10 1 11.75 11 12.00 11.55 -.09 -20.0 Trevena Q TRVN 2.88 1.34 4024 2.12 27514 2.29 1.70 +.40 +32.5 Trex s N TREX 44 90.74 41.19 810 76.98 2194 80.29 76.69 -2.67 tTriPointe N TPH 10 19.55 12.49 2887 12.40 12644 13.59 12.39 -.86 -30.8 TriContl N TY 1.02e 3.7 28.32 25.15 110 27.87 307 28.08 27.83 -.06 +3.5 TriCntl pf N TYp 2.50 5.0 52.95 48.56 1 50.30 4 50.44 50.02 -.35 -.2 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 1001 38.43 4501 38.51 37.54 +.47 -9.5 Tricida n Q TCDA 40.10 21.87 137 30.55 866 36.62 29.01 -5.89 +17.5 TriCoBsh Q TCBK .68 1.8 22 43.80 35.09 104 38.62 624 39.23 38.16 -.68 +2.0 TridntAcq n Q TDAC 9.85 9.72 14 9.82 905 9.82 9.80 +.7 TridntAcq un Q TDACU 10.20 10.00 10.12 60 10.20 10.10 +.08 +.9 TrilliumTh Q TRIL 13.30 4.80 211 5.80 534 6.30 5.70 -.20 -20.0sTrilogyMtl A TMQ 2.12 .69 44 2.00 1059 2.12 1.90 +.05 +83.5 TriMas h Q TRS 22 31.80 22.70 81 30.40 732 31.55 30.31 -1.15 +13.6 Trimble Q TRMB 60 45.70 32.01 1280 43.46 5833 43.72 42.28 -.18 +6.9 TrimShrk n N TTAC 38.86 30.50 6 38.18 140 38.38 38.05 -.15 +13.2 TrimAllC n N TTAI 29.03 25.50 26.93 14 27.05 26.81 +.13 -.9 TriNetGrp N TNET 37 60.15 32.73 384 56.32 2190 56.64 52.29 +3.62 +27.0 TrinityBio Q TRIB .88 22.0 4 6.54 3.76 19 4.00 395 4.19 3.79 +.08 -21.6 Trinity N TRN .52 1.4 8 39.19 30.04 754 36.64 5280 37.30 36.33 -.53 -2.2 TrinMrg n Q TMCX 9.86 9.71 37 9.83 970 9.84 9.78 +.03 +.7 TrinMrg un Q TMCXU 10.30 10.00 10.28 52 10.30 10.25 +.03 +2.7 TrinityPlce A TPHS 7.59 5.86 14 6.09 67 6.20 5.95 +.03 -12.4 Trinseo SA N TSE 1.60 2.0 9 85.35 66.20 206 78.30 1164 78.85 75.30 +.75 +7.9 TrioTch A TRT 15 8.47 4.04 14 4.57 267 5.38 4.20 +.22 -34.8 TripAdvis Q TRIP 62.36 29.50 1901 51.07 8953 53.13 49.51 +1.07 +48.2 TriplePtV N TPVG 1.44 10.6 8 14.15 11.12 327 13.59 1542 13.63 13.23 +.49 +7.1 TripPt22 n N TPVY 26.99 24.77 7 25.02 14 25.43 25.01 +.02 -3.3tTriple-S N GTS 17 44.01 18.65 363 18.89 1075 21.69 18.65 -2.49 -24.0 TriStCap Q TSC 17 30.10 21.90 332 27.60 988 28.35 26.70 -.85 +20.0 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 1 26.24 4 26.33 25.98 +.30 +1.3 TritonInt n N TRTN 2.08 6.3 43.85 27.76 2817 33.27 3819 37.98 32.40 -4.48 -11.2 TriumphBc Q TBK 21 44.70 28.46 178 38.20 1323 42.58 38.10 -3.45 +21.3 TriumphGp N TGI .16 .7 5 34.58 17.75 391 23.30 1906 23.60 22.20 -.05 -14.3 Trivago n Q TRVG 11.63 4.01 626 6.16 3300 6.46 5.85 +.14 -9.9 Tronc Q TRNC 24.74 13.13 104 16.33 518 16.88 16.15 -.25 -7.2tTronox N TROX .18 1.5 37 28.40 12.08 1491 11.95 7636 13.36 11.79 -1.48 -41.7 Trovagn rsh Q TROV 12.96 .65 386 .82 2935 .85 .78 +.01 -77.9 TrueBlue N TBI 16 29.85 21.30 330 26.05 1086 26.25 24.50 +1.10 -5.3 TrueCar Q TRUE 16.45 8.75 436 14.10 2810 14.45 13.75 +.12 +25.9 TruettHrst Q THST 3.19 1.26 12 1.84 79 1.96 1.80 -.12 -11.1 Trupanion Q TRUP 46.70 23.64 446 35.73 4370 37.39 31.18 +.78 +22.1 TrstNY Q TRST .27f 3.2 15 9.70 8.25 376 8.50 1542 8.65 8.35 -.15 -7.6 Trustmk Q TRMK .92 2.7 16 36.32 29.78 497 33.65 1718 34.96 33.54 -1.34 +5.6 Tsakos N TNP .20 5.9 4.86 3.11 158 3.39 705 3.46 3.23 -.04 -13.3 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 25.33 7 25.33 25.19 +.14 +.2 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 4 25.23 9 25.28 25.17 -.02 -1.1 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 10 24.66 24 24.67 24.16 +.42 -.4 TsaksE p E N TNPpE 25.89 24.53 13 24.83 38 24.98 24.60 +.10 -1.5 T2 Biosys Q TTOO 9.98 3.60 685 7.45 3687 7.70 6.23 +1.13 +80.8 Tucows grs Q TCX 43 71.75 49.80 49 55.75 221 55.93 55.30 -20.4 TuesMrn Q TUES 4.10 2.38 127 3.20 1120 3.45 3.00 +.15 +16.4 Tuniu Q TOUR 9.88 5.81 48 7.18 402 7.50 7.01 +.02 -6.4 Tuppwre N TUP 2.72 8.1 66.26 31.08 310 33.45 2763 34.80 32.65 -1.10 -46.7 Turkcell N TKC 11.29 3.93 1442 4.82 8767 4.87 4.66 +.12 -52.7 TurnPtBr n N TPB .16 .4 44.13 15.34 193 41.46 631 42.92 40.02 -.81 +96.2tTurqHillRs N TRQ 19 3.59 2.10 14135 2.12 60840 2.22 2.10 -.08 -38.2 TurtleBc rs Q HEAR 34.50 1.64 1210 19.94 5539 21.69 19.31 -.76 +1000.4 TutorPerini N TPC 10 29.90 17.55 311 18.80 1933 20.05 18.45 -1.25 -25.8 TwlSeas n Q TWLV 9.94 9.50 9.60 0 9.67 9.60 +.02 +.7 TwlSeas un Q TWLVU 10.35 10.18 10.35 54 10.35 10.27 +.05 +1.4 TwlSeas rt Q TWLVR .45 .35 .42 6 .43 .42 +.01 +20.0 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 8310 46.33 61618 46.44 44.43 +2.00 +34.2 21stCFoxB Q FOX .36 .8 19 49.65 24.30 3758 45.82 24312 46.00 44.04 +1.93 +34.3 21Vianet Q VNET 39 11.54 5.01 394 10.10 2660 10.50 9.52 -.28 +26.6 22ndCentry A XXII 4.44 1.92 2137 2.81 7353 2.95 2.67 +.4sTwilio n N TWLO 88.88 23.25 1844 86.28 9349 88.88 80.77 +2.55 +265.6 TwinDisc lf Q TWIN .36 1.6 62 31.95 17.79 28 23.04 340 23.48 22.83 +.23 -13.3 Twitter N TWTR 47.79 16.57 22705 28.46 89746 29.69 27.93 -.04 +18.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 71

TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 14 26.67 62 26.94 26.63 +.05 -2.2 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 17 25.75 47 25.99 25.67 -.03 -1.9 TwoHrbI rs N TWO 1.88 12.6 6 16.83 13.85 1961 14.93 9364 15.36 14.81 -8.2 TwoHrIn pfC N TWOpC 25.38 23.26 44 24.61 331 24.92 24.60 +.08 -1.9 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 16 17.34 54 17.36 17.12 +.04 -4.4 2U Q TWOU 98.58 51.54 398 75.19 2241 79.36 74.45 -1.15 +16.6 TylerTech N TYL 57 252.47 168.12 176 245.06 844 248.44 238.38 +3.71 +38.4 TymeTch n Q TYME 8.30 2.01 124 2.78 1336 3.03 2.37 +.39 -56.4 Tyson N TSN 1.20 2.0 11 84.65 56.79 3098 59.53 10764 61.45 59.12 -1.71 -26.6U -:US AutoPts Q PRTS 3 3.14 1.08 61 1.55 282 1.69 1.49 -.05 -38.5 US Concrte Q USCR 30 86.35 44.00 315 45.85 1802 52.25 45.45 -6.00 -45.2 US Gld rs Q USAU .21e 3.27 .97 25 1.06 274 1.12 1.03 +.04 -35.0sUBS 3xLCr N WTIU 41.02 13.69 6 41.61 46 41.92 38.67 +3.97 +76.8tUBS 3xInvC N WTID 28.52 6.02 47 5.85 155 6.31 5.76 -.66 -61.7 VelDlyIn n N EXIV 61.00 26.21 6 36.00 23 38.47 35.88 -.94 -25.6tVelLngVS n N EVIX 18.13 8.23 1 8.53 2 8.53 8.23 +.07 -28.8sUBS FILCG N FBGX 301.37 161.21 1 298.65 13 301.37 292.50 +2.93 +31.4 UBS2xSPDiv N SDYL 3.40e 3.8 92.80 59.18 88.54 2 90.72 88.54 -4.12 +3.6 UBS Grp N UBS .69e 4.4 20.89 14.89 2472 15.73 9263 16.63 15.72 -.78 -14.5 UDR N UDR 1.29 3.2 25 41.04 32.88 1806 40.43 7753 40.80 39.59 -.37 +5.0 UFP Tch Q UFPT 27 37.25 26.00 23 36.75 53 36.99 35.25 -.20 +32.2 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 873 55.48 3833 55.52 54.24 +1.05 +18.2 UMB Fn Q UMBF 1.16 1.6 18 82.14 68.76 179 70.90 1108 73.29 70.16 -2.42 -1.4 UMH Prop N UMH .72 4.6 22 16.69 11.38 137 15.64 704 15.68 15.36 +5.0 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 13 26.26 45 26.38 26.17 -.08 -3.9tUMH pfC N UMHpC 1.69 7.0 28.46 24.56 12 24.28 54 25.04 24.21 -.67 -10.6 UQM Tech A UQM 1.79 .89 82 1.31 366 1.35 1.25 -.04 -5.8 USEcology Q ECOL .72 1.0 42 77.15 44.50 80 73.75 422 76.65 72.90 -2.80 +44.6 US FdsHl n N USFD 20 40.92 25.43 1577 30.82 10930 31.36 30.69 -.49 -3.5 USGlobInv Q GROW .03 2.0 38 7.49 1.41 39 1.52 247 1.66 1.48 -.12 -61.0 USPhysTh N USPH .92 .8 61 129.65 59.05 145 118.60 432 120.15 114.25 +1.70 +64.3tUS Silica N SLCA .25 1.3 24 38.70 17.92 2150 18.83 12784 20.65 17.92 -.97 -42.2 USA Cmp N USAC 2.10 12.7 19.33 15.48 313 16.51 1487 16.68 16.30 -.06 -.2 USA Tc pf Q USATP 27.82 20.75 0 22.00 0 22.00 22.00 -.50 -12.5 USA Tech h Q USAT 16.83 5.45 3834 7.20 9202 9.05 6.40 -1.55 -26.2 USA Trk Q USAK 29.15 12.14 45 20.23 415 21.03 19.50 -.83 +11.6 Usaa USA Vl N ULVM 55.24 48.81 1 53.57 7 54.08 53.26 -.48 +3.0 Usaa SCVal N USVM 57.34 47.00 1 55.54 12 55.82 55.35 -.21 +9.5 USAA IntlVl N UIVM 55.54 46.76 0 49.45 6 49.67 49.26 -.01 -3.9 Usaa EMVl N UEVM 56.13 43.69 193 46.15 197 46.34 45.69 +.06 -10.2tUsaa STrBd N USTB 54.88 49.32 49.38 11 49.44 49.32 -.13 -1.4tUsaa IntBd N UITB 50.30 48.05 3 48.18 5 48.23 48.05 +.05 -4.0 USANA s N USNA 28 137.95 56.10 94 120.55 500 123.03 119.40 +1.30 +62.8sUSCF Oil n N USOU 80.79 26.00 7 81.38 39 82.01 75.39 +8.41 +89.3tUSCF ShOil N USOD 20.60 4.29 20 4.14 138 4.47 4.13 -.47 -63.4 USCF shpei N BUY 28.76 23.45 1 27.41 3 27.60 27.40 -.54 +8.2tUSD Ptrs N USDP 1.42f 14.7 12.00 9.15 33 9.65 429 9.80 9.15 -.15 -14.2 USG N USG 24 43.47 31.30 1119 43.31 3752 43.38 43.16 -.04 +12.3 UTStarcm Q UTSI 26 6.51 2.24 8 3.84 108 3.92 3.76 +.02 -31.8sUbiquiti Q UBNT .25 .2 27 101.33 49.40 386 98.86 1562 101.33 96.87 +.28 +39.2 UltaBeauty Q ULTA 29 290.30 187.96 764 282.12 3901 285.51 276.35 +1.35 +26.1 UltimSoft Q ULTI 332.44 181.59 162 322.19 1077 325.82 310.15 +9.58 +47.6tUltraClean Q UCTT 5 34.59 12.28 462 12.55 3270 13.75 12.28 -1.11 -45.6tUltPetro n Q UPL 10.18 .82 5592 1.12 32779 1.40 .82 -.18 -87.6sUltragenyx Q RARE 90.98 41.67 1036 76.34 3617 90.98 75.05 -8.53 +64.6 Ultralife Q ULBI 23 10.95 5.80 9 8.15 48 9.10 8.15 -.85 +24.4tUltrapar N UGP .55e 5.9 26.48 8.86 845 9.26 4553 9.94 8.86 +.14 -59.3 Umpqua Q UMPQ .84 4.0 16 24.89 18.93 1163 20.80 5285 21.97 20.59 -.92 UndrArm s N UAA 37 24.70 11.40 5602 21.22 23649 21.61 20.14 +.65 +47.1 UnAr C wi N UA 22.68 10.36 2141 19.46 10573 19.72 18.29 +.76 +46.1 UniQure Q QURE 43.23 8.66 328 36.39 1480 42.44 34.78 -2.07 +85.8 UnicoA Q UNAM 10.20 6.80 1 7.05 2 7.13 7.05 -.05 -17.5tUnifi N UFI 13 39.21 28.03 103 28.33 359 29.17 28.03 -.17 -21.0 UniFirst N UNF .45f .3 22 193.05 144.00 77 173.65 343 176.45 171.48 -2.30 +5.3 UnilevNV N UN 1.43e 2.6 61.62 51.56 1057 55.55 4486 56.28 55.43 -.96 -1.4 Unilever N UL 1.48e 2.7 60.13 50.74 739 54.97 3394 55.68 54.82 -.92 -.7 UnionAc un N LTN/U 10.45 10.00 0 10.45 4 10.45 10.40 +.05 +4.1 UnionBkVA Q UBSH .92f 2.4 22 42.74 31.77 433 38.53 1219 40.15 37.65 -1.61 +6.5 UnionBkVT Q UNB 1.20 2.3 26 55.00 45.05 2 53.15 13 54.00 52.15 -.45 +.4 UnionPac N UNP 3.20f 2.0 11 165.63 108.71 3528 162.83 21395 164.84 162.30 -2.16 +21.4 UniqueF n A UFAB .60 7.4 10 9.70 7.05 4 8.10 15 8.28 8.01 -.20 +9.2sUnisys N UIS 20.95 7.20 616 20.40 4611 20.95 19.75 -.10 +150.3 Unit N UNT 14 29.06 16.17 300 26.06 1703 27.94 24.77 -.92 +18.5 UnBnOH Q UBCP .52 4.0 19 14.00 11.65 1 13.15 17 13.64 13.10 -.05 -.8 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 0 22.90 11 23.40 22.70 -.55 +3.2 UBSI Q UBSI 1.36 3.7 22 39.95 33.40 526 36.35 2168 38.05 36.05 -1.70 +4.6 UtdCmBks Q UCBI .60f 2.2 16 34.18 25.71 522 27.89 2903 29.24 27.82 -1.34 -.9 UCmntyFn Q UCFC .28f 2.9 16 11.98 8.66 271 9.67 646 10.01 9.55 -.35 +5.9 UtdContl Q UAL 13 91.39 56.51 2091 89.06 11875 89.99 86.82 -.88 +32.1 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 99 16.83 380 17.50 16.59 -.53 -4.6 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 56 50.77 301 51.80 50.29 -1.01 +11.4sUtdInsur Q UIHC .24 1.1 22.23 15.30 114 22.38 390 22.42 20.78 +.99 +29.7 UtdMicro N UMC .09e 3.5 3.14 2.32 1191 2.58 3167 2.59 2.50 +.08 +7.9 UtdNtrlF Q UNFI 9 52.69 28.25 1003 29.95 6666 32.43 29.81 -1.02 -39.2 UPS B N UPS 3.64 3.1 20 135.53 101.45 2642 116.75 11038 118.68 115.73 -1.74 -2.0 UtdRentals N URI 9 190.74 131.22 1472 163.60 4454 170.73 163.58 -5.44 -4.8 USecBcCA Q UBFO .40f 3.6 24 11.65 8.82 5 11.10 33 11.40 11.00 -.30 +.9 USNatGas N UNL 10.15 8.54 5 9.43 23 9.55 9.36 +.06 +2.7sUS12MoOil N USL 26.80 17.61 27 27.21 122 27.32 26.44 +1.20 +30.1sUSAntimny A UAMY 1.05 .20 68 .85 1326 1.05 .81 -.10 +166.6 US Bancrp N USB 1.20 2.3 14 58.50 48.49 8143 52.81 31264 55.31 52.48 -1.96 -1.4 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 0 918.78 2 919.00 919.00 -1.00 +3.5 US Bcp pfH N USBpH .89e 4.0 24.22 21.61 68 22.14 251 22.51 22.10 -.05 -1.9tUS Bcp pfM N USBpM 1.63 6.0 29.43 27.23 68 27.23 311 27.70 27.22 +.17 -3.5 US Bcp pfO N USBpO 1.29 5.2 26.26 23.95 27 24.70 216 25.12 24.55 -.04 -2.3 US Bc pfN N USBpN sUS Brent N BNO 23.00 14.75 243 23.32 659 23.47 22.43 +1.31 +28.8 US Cellular N USM 59 45.00 32.06 159 44.78 600 45.00 43.20 +.38 +19.0 US Cellu60 N UZA 1.74 6.9 26.20 23.80 5 25.06 63 25.18 25.01 -.02 -.7 US Cellu 63 N UZB 1.81 7.1 26.75 24.46 14 25.66 57 25.77 25.55 +.07 -.2 US Cell64 N UZC 1.81 7.1 27.20 24.55 19 25.64 87 26.16 25.64 -.36 -1.1 USCmdtyFd N USCI 45.44 39.72 38 42.47 194 42.69 42.18 +.47 -.1 US Engy rs Q USEG 1.96 .71 93 1.02 548 1.06 .89 +.12 -32.0 US GasFd N UGA 36.45 27.46 63 36.14 123 36.45 35.12 +1.57 +13.5 USCoppFd N CPER 21.26 16.20 8 17.58 36 17.97 17.35 -.27 -16.5 USLime Q USLM .54 .7 23 101.40 70.56 3 78.95 36 79.00 75.26 +1.37 +2.4 US NGas rs N UNG 27.43 20.40 3257 24.83 16075 25.71 24.52 +.24 sUS OilFd N USO 15.36 9.92 18516 15.52 84345 15.57 15.09 +.56 +29.2 USSteel N X .20 .7 18 47.64 23.39 6223 30.48 29354 30.91 28.83 +1.35 -13.4 UtdTech N UTX 2.80 2.0 24 144.15 113.71 2477 139.81 12886 143.00 138.69 -2.27 +9.6 UtdTherap Q UTHR 8 152.55 100.57 558 127.88 1968 129.00 122.35 +5.14 -13.6 UtdGrdian Q UG 1.50e 9.3 24 21.33 15.00 3 16.15 23 16.50 16.05 -.30 -12.7 UtdhlthGp N UNH 3.60 1.4 24 271.16 186.00 2649 266.04 15184 269.53 262.45 -.63 +20.7 UnitGrp Q UNIT 2.40 11.9 52 23.42 13.81 1170 20.15 9857 20.85 19.60 -.10 +13.3 UNITIL N UTL 1.46 2.9 27 53.07 40.92 23 50.90 175 51.54 49.20 -.36 +11.6 UnityBcp Q UNTY .28 1.2 15 25.50 18.60 8 22.90 54 23.75 22.75 -.25 +15.9 UnityBio n Q UBX 24.56 12.75 93 16.29 1031 18.25 15.66 +.29 -2.2 Univar n N UNVR 58 31.95 25.54 1098 30.66 7286 31.07 30.16 -.34 -1.0 UnvslCp N UVV 3.00f 4.6 9 71.60 45.95 152 65.00 687 67.05 64.10 -2.25 +23.8 UnivDisp Q OLED .24 .2 72 209.00 78.75 594 117.90 3446 124.05 116.30 -3.55 -31.7 UnvElc Q UEIC 14 67.44 26.97 78 39.35 326 41.50 38.50 -.75 -16.7 UnivFor s Q UFPI .35e 1.0 15 39.58 31.16 459 35.33 1665 35.50 34.51 -.19 -6.1 UnvHR N UHT 2.68f 3.6 44 78.61 53.00 53 74.41 136 74.59 70.05 +1.89 -.9 UnivHlthS N UHS .40 .3 16 132.64 95.26 877 127.84 2763 128.38 124.82 +1.10 +12.8sUniv Insur N UVE .64a 1.3 16 50.50 21.10 291 48.55 1341 50.50 47.15 +.85 +77.5 UnvLogist Q ULH .42 1.1 27 37.68 19.35 46 36.80 327 37.15 35.85 +.65 +54.9 UnvSecInst A UUU 3.50 1.05 31 1.20 61 1.44 1.20 -.15 -29.4 UnvStainls Q USAP 58 31.20 18.53 67 25.51 350 27.33 25.13 -1.56 +19.1 UnivTInst N UTI .08 3.0 3.75 2.21 106 2.66 134 2.85 2.49 +.01 +10.8tUnivstPa Q UVSP .80 3.0 15 32.35 26.35 76 26.45 446 27.31 26.30 -.80 -5.7 UnumGrp N UNM 1.04f 2.7 2 58.73 34.57 2819 39.07 14343 40.76 38.32 -1.44 -28.8tUnumTh n Q UMRX 17.66 10.15 172 10.30 2804 12.98 10.00 -1.86 -7.3 UplandSoft Q UPLD 38.30 18.52 183 32.31 786 33.39 31.00 -1.14 +49.2 Ur-Energy A URG 80 .93 .50 694 .80 4630 .85 .78 +.01 +17.0 UraniumEn A UEC 2.00 .96 906 1.72 4524 1.72 1.62 +.01 -2.8 UrbnEdg n N UE .88 4.0 26 26.19 19.51 641 22.08 3384 22.13 21.56 -.09 -13.4 UrbanOne Q UONE 4.85 1.40 0 2.40 5 2.40 2.25 +29.7 UrbanOnD Q UONEK 2.40 1.35 29 2.00 91 2.25 2.00 -.05 +14.3 UrbanOut Q URBN 21 52.50 21.76 1628 40.90 12330 42.28 39.84 +.18 +16.7 UrogenP n Q URGN 69.57 25.56 44 47.23 217 50.00 47.20 -2.30 +26.9stUrovantS n Q UROV 11.90 10.01 403 12.00 4901 12.27 10.01 +3.0 UrstdBid N UBP 1.08f 6.3 35 18.92 15.36 4 17.22 21 17.37 16.76 +.62 +1.6 UrsBidA N UBA 1.08f 5.1 39 23.94 17.20 154 21.29 428 21.35 20.42 +.36 -2.1 UrsBid pfG N UBPpG 1.69 6.6 26.53 24.78 0 25.43 1 25.44 25.20 +.12 -3.3 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 3 24.20 69 24.78 23.95 -.52 -7.4 UtahMed Q UTMD 1.08 1.1 117.65 72.78 26 94.20 85 95.85 92.70 -1.35 +15.7 Uxin Ltd n Q UXIN 10.49 4.88 955 6.79 6066 7.26 5.30 +1.34 -29.8V -: VBI Vac n Q VBIV 5.10 1.68 558 2.42 1518 2.47 1.83 +.50 -43.3 VEON Q VEON .29e 10.0 4.23 2.20 3439 2.90 9772 2.96 2.88 -.01 -24.5 VF Corp N VFC 1.84 2.0 49 97.00 61.63 1840 93.45 8791 94.11 90.57 +1.21 +26.3 VICI Pr n N VICI .71e 3.3 21.81 17.58 3287 21.62 17871 21.64 20.89 +.48 +3.5 VOC EnTr N VOC .47e 8.6 12 6.66 3.23 27 5.46 158 5.59 5.15 +.17 -7.8 VOXX Intl Q VOXX 5 8.85 4.64 28 5.20 418 5.65 5.10 -.10 -7.1tVSE Corp s Q VSEC .32f 1.0 12 59.90 32.11 20 33.13 106 33.61 32.11 -.65 -31.6 VaalcoE N EGY 3.38 .68 345 2.73 3064 2.88 2.40 +.36 +291.7tVaccinex n Q VCNX 12.00 6.66 4 7.29 92 8.50 6.66 -.89 -35.9 VailRsrt N MTN 5.88 2.1 28 302.76 200.68 1008 274.42 2467 292.27 272.49 -7.82 +29.2sVale SA N VALE .29e 2.0 14 15.29 9.53 17513 14.84 106135 15.29 14.68 -.22 +21.3tValerits hn Q VLRX 6.79 .78 1512 1.33 7363 1.66 .78 +.34 -53.3 ValeroE N VLO 3.20 2.8 30 126.98 74.35 2787 113.75 13926 118.53 113.09 +1.51 +23.8 ValeroEPt N VLP 2.20f 5.8 14 48.66 33.25 78 37.88 993 38.17 35.97 +1.52 -14.9tValhi N VHI .08 3.5 21 9.24 2.35 465 2.28 1601 2.90 2.21 -.57 -63.0 Validus pfA N VRpA 26.32 24.65 25.18 17 25.33 25.18 -.05 -2.9 Validus pfB N VRpB 26.23 24.62 24.98 35 25.12 24.92 -.07 -2.5 VlyNBcp N VLY .44 3.9 19 13.38 10.84 1838 11.25 8913 12.01 11.21 -.77 +.3 VlyNBc pfA N VLYpA 1.56 6.0 28.49 25.83 5 26.20 20 26.27 26.14 +.03 -5.6 VlyBcp pfB N VLYpB 28.11 24.99 3 25.26 55 25.43 25.14 +.18 -4.5 Valmont N VMI 1.50 1.1 22 176.35 135.00 122 138.50 463 142.05 135.40 -1.87 -16.5 ValueLine Q VALU .76 3.1 23 26.94 16.64 0 24.90 6 25.40 23.95 +.06 +28.7 Valvoline n N VVV .30 1.4 25.63 19.86 895 21.51 5165 21.74 21.32 -.17 -14.2 VanEMGold N OUNZ 13.44 11.53 20 11.71 112 11.82 11.61 -.07 -8.9 VanEGold N GDX .06e .3 24.86 17.28 36326 18.52 237305 19.11 18.14 -.26 -20.3 VnE LgFl n N LFEQ 28.51 24.56 8 28.22 256 28.47 28.16 -.23 +7.3 VanE Grn n N GRNB 27.50 24.66 1 25.81 5 26.01 25.81 -.11 -4.4 VnEkSteel N SLX .40e .9 51.92 39.22 57 45.85 142 46.64 45.51 -.08 VnEkHiIn rs N YMLP 25.49 20.51 4 21.86 17 21.97 21.52 +.12 -6.4 VanE Env N EVX .53e .5 101.30 80.34 1 96.60 3 97.94 94.83 -1.33 +11.2 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 33 22.89 276 22.91 22.67 +.19 -6.5 VanEHiYM N HYD 1.45 4.7 31.56 30.60 876 31.13 2491 31.16 31.02 -.2 VanE ChiBd N CBON .68e 24.34 22.06 22.29 1 22.30 22.25 -.03 -1.8 VnEkShHY N SHYD .81 3.3 25.30 24.04 23 24.31 95 24.33 24.20 -.01 +.5 VnEkRus N RSX .01e 24.33 19.12 8583 21.56 37567 21.70 21.13 +.44 +1.7 VanE BDC N BIZD 1.47e 8.6 17.86 15.39 71 17.08 225 17.26 17.08 -.18 +2.9 VEckPfSec N PFXF 1.24e 6.4 20.13 18.60 109 19.42 456 19.50 19.35 -.06 -1.2 VanE FallA N ANGL 1.63e 4.6 30.39 28.56 364 29.08 1224 29.12 29.00 +.07 -2.9 VanE IntHY N IHY 1.26 5.2 26.20 23.90 25 24.39 115 24.46 24.28 +.04 -4.9 VanE Reit N MORT 2.36e 7.9 25.30 21.20 106 24.01 338 24.15 23.75 -.09 -.3tVnEkCfMun N XMPT 1.35 5.5 27.44 24.50 16 24.69 103 24.72 24.50 +.01 -7.3 VanE EmM N EMAG .92 4.5 22.45 19.73 20.33 4 20.46 20.09 +.18 -6.9 VanE IGFlt N FLTR .15e .6 25.41 25.17 192 25.33 1467 25.33 25.28 +.03 +.2 VanE EMBd N EMLC .98 6.0 19.91 15.74 5939 16.46 23789 16.55 16.26 +.06 -13.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 9 58.32 26 59.92 58.09 -1.89 -4.6 VEckMun N PRB .15e .6 24.63 24.08 1 24.17 1 24.17 24.17 -.03 -.5 VnEkSMu N SMB .20 1.2 17.63 17.05 27 17.17 148 17.21 17.16 -.02 -.4tVanE LgMu N MLN .62 3.2 20.43 19.30 46 19.37 184 19.47 19.30 -.02 -4.7tVanEIntMu N ITM .54 2.3 24.30 23.24 411 23.31 1322 23.37 23.24 +.03 -3.2 VnEkHiInInf N YMLI 1.20 9.1 14.90 11.07 5 13.13 23 13.40 13.00 -.33 -2.2 VanE GenDr N GNRX 26.68 22.04 0 25.36 1 25.55 25.36 -.09 +4.3sVanE OilR N CRAK 36.11 26.27 11 35.57 149 36.11 35.34 +.54 +15.9 V IntMoat N MOTI 36.88 31.74 53 32.99 72 33.50 32.93 -.53 -3.3 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 52.76 4 52.76 51.92 +.10 +7.5 VanEChAMC N CNXT 37.10 23.86 5 25.23 11 25.50 25.00 -.12 -27.1 VanE Israel N ISRA .44e 1.3 34.34 28.58 2 33.23 55 34.11 33.14 -1.01 +9.4 VanEWMoat N MOAT .41e .9 47.35 39.99 67 46.75 372 47.03 46.56 -.45 +10.1 VanE UncOG N FRAK .06e .3 18.24 13.37 13 17.17 83 17.30 16.80 +.53 +9.6 VnEkSemi N SMH .58e .5 114.55 89.46 3963 106.45 19062 107.89 105.19 -.66 +8.8 VnEkRtl] N RTH 1.39e 1.2 112.17 80.58 22 111.46 86 111.91 110.17 +.38 +22.0 VanE GenD Q GNRX 64.65 54.44 8 64.35 77 64.55 63.89 -.02 +8.5 VanE Agri N MOO 1.10e 1.7 66.28 58.25 27 65.70 146 65.91 65.42 -.16 +6.7 VEckOilSvc N OIH .47e 1.9 29.87 22.73 5947 25.19 33618 25.81 24.96 +.15 -3.3 VanE VecBi Q BBH 136.76 111.36 10 136.04 49 136.55 132.16 +3.72 +9.2 VnEkRusSC N RSXJ .81e 2.5 44.21 30.54 13 32.32 44 32.50 31.79 -.03 -21.2 VEckVcREr N REMX .50a 2.5 32.97 18.41 28 20.17 287 20.58 20.05 -.36 -33.0 VEckChina N PEK 1.41e 1.3 54.26 36.20 8 39.13 30 39.79 38.81 -.19 -18.9tVnEkIndSC N SCIF .57e 1.4 72.57 41.45 330 40.05 790 43.38 39.90 -4.05 -40.9 VanE Egyp N EGPT 40.97 27.97 7 31.25 57 31.68 30.25 +1.32 -4.4 VEckPoland N PLND .29e 1.7 21.80 15.47 1 17.29 13 17.74 17.17 -.09 -12.5 VanE JrGld N GDXJ 36.08 25.91 14805 27.36 76155 28.43 26.79 -.72 -19.8 VanE Coal N KOL .13 .8 18.49 14.26 5 15.46 86 15.75 15.43 -.37 -3.6 VnEk Viet N VNM .32e 1.9 20.50 14.70 257 16.81 1437 16.94 16.38 +.23 -6.0 VanEBrzSC N BRF 26.12 15.93 9 17.02 134 17.21 16.40 -.05 -27.4 VanEIndo N IDX .25e 1.2 26.90 19.43 2 20.82 37 20.92 20.49 -.26 -16.2 VanENatRs N HAP .64e 1.7 39.67 34.74 3 37.80 26 37.97 37.61 +.10 +1.8 VanE VAfr N AFK .53e 2.5 27.39 20.48 21 21.34 37 21.83 21.19 -.18 -14.2 VanE Gam N BJK 1.07e 2.7 50.35 38.77 7 39.70 38 40.79 39.54 -1.31 -14.9sVandaPhm Q VNDA 23.50 11.90 13811 22.95 21166 23.50 19.70 +2.85 +51.0 VangLTBd N BLV 3.92e 4.2 95.98 86.51 81 87.43 446 87.81 86.72 +.22 -8.0 VangIntBd N BIV 2.17a 2.7 85.07 79.91 624 80.48 3830 80.55 80.12 +.13 -4.0 VangSTBd N BSV 1.08e 1.2 79.94 77.83 847 78.03 5178 78.05 77.90 +.04 -1.4 VangTotBd N BND 2.06e 2.3 82.23 78.30 2578 78.70 10397 78.79 78.38 +.10 -3.5tVangExDur N EDV 4.81e 3.3 123.85 107.38 273 108.51 539 109.30 107.38 -.72 -10.3sVangMegG N MGK 1.33e 1.0 129.05 103.50 85 128.17 436 129.05 126.41 +.80 +15.1 VangMegV N MGV 1.53e 1.9 82.04 71.34 43 80.04 325 81.78 79.63 -1.83 +4.7 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 601 87.09 2818 89.24 86.83 -2.25 +1.7 VangIntHi Q VYMI 2.38e 3.8 72.32 60.88 42 62.82 358 64.01 62.66 -.48 -6.2 VangIntDiv Q VIGI 1.17e 1.8 70.39 62.15 49 64.43 193 65.20 64.21 -.46 -2.8 VangEMGv Q VWOB 3.54 4.7 81.18 74.31 189 75.83 701 75.94 75.25 +.46 -5.5 VangEMI N VXF 1.13e .9 125.36 104.73 388 122.62 1007 123.88 121.80 -1.25 +9.7sVangGrth N VUG 1.38e .9 162.04 130.61 512 161.04 2457 162.04 159.13 +.74 +14.5 VangLgCp N VV 1.84e 1.4 135.38 114.00 143 133.51 686 134.94 132.85 -1.30 +8.9 VangMidC N VO 1.76e 1.1 167.16 145.24 756 164.19 1730 166.25 163.53 -2.26 +6.1 VangSmCp N VB 1.63e 1.0 166.03 137.80 994 162.58 3423 164.12 161.47 -1.71 +10.0 VangSCG N VBK 1.19e .6 190.49 149.25 84 187.32 442 188.25 185.48 +.15 +16.5 VangSCV N VBR 1.96e 1.4 143.52 123.03 139 139.36 756 141.97 138.48 -2.70 +5.0 VangTSM N VTI 2.17e 1.5 151.84 127.69 1797 149.65 12496 151.29 149.23 -1.51 +9.0 VangValu N VTV 2.05e 1.9 113.49 98.92 1068 110.68 5066 113.14 110.10 -2.58 +4.1 VangSP500 N VOO 3.81e 1.4 270.67 227.86 1774 267.05 11851 269.17 265.95 -2.51 +8.9 VangMCVal N VOE 1.76e 1.6 117.97 104.16 169 113.07 886 115.97 112.32 -2.90 +1.3 VangMCGr N VOT .82e .6 143.97 119.63 72 142.50 439 143.60 141.95 -.20 +11.6 VangREIT N VNQ 3.08e 3.8 86.14 72.05 6092 80.68 28898 81.61 79.18 -2.10 -2.8 VangDivAp N VIG 1.82e 1.6 112.61 93.85 568 110.70 3442 112.35 110.33 -1.75 +8.5 V exUSRE Q VNQI 2.93e 5.2 65.20 55.62 418 56.17 2139 57.37 56.05 -1.23 -7.2 VangAllWld N VSS 2.83e 2.5 127.14 109.90 118 112.16 568 114.06 111.92 -1.73 -5.9 VangTotW A VT 1.53e 2.0 78.12 69.99 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.21 2052 52.05 12885 52.85 51.98 -.70 -4.9 VangEmg N VWO 1.10e 2.7 50.99 39.47 13853 41.00 56068 41.59 40.86 -.80 -10.7 VangPacif N VPL 1.37e 1.9 77.96 67.42 410 71.10 2344 71.68 70.75 -.06 -2.5 VangEur N VGK 1.71e 3.0 63.60 54.26 5431 56.22 15063 57.60 56.14 -1.16 -5.0 VangTEBd N VTEB .28e 51.95 50.36 561 50.51 5327 50.58 50.37 -.02 -2.3 Vang500Gr N VOOG 1.62e 1.0 159.44 127.24 57 158.80 227 159.14 157.50 +.26 +15.9 Van500Val N VOOV 2.01e 1.8 116.72 102.00 17 111.71 111 114.42 111.54 -2.62 +1.6 VanSC600V N VIOV 1.66e 1.2 150.33 123.55 7 143.85 45 146.55 142.81 -2.56 +8.7 VanSC600G N VIOG 1.13e .7 179.75 132.00 12 173.34 89 174.94 172.00 -1.69 +18.8 VangSC600 N VIOO 1.19e .7 165.03 130.57 20 159.52 133 161.26 158.55 -1.69 +14.5 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 7 128.83 44 130.39 127.82 -1.75 +5.8 VanMC400G N IVOG 1.16e .8 147.36 123.24 9 144.66 67 145.59 143.80 -1.14 +8.7 VanMC400 N IVOO 1.57e 1.2 138.74 119.17 19 135.94 95 137.87 135.21 -1.86 +6.3 VanShTTr Q VGSH 1.20a 2.0 60.78 59.66 302 59.74 1343 59.75 59.67 +.03 -.9 VanSTCpB Q VCSH 2.08 2.7 80.19 77.84 919 78.16 5616 78.19 78.01 +.11 -1.4 VanTotBd n Q VTC 3.05 3.8 88.99 80.51 2 81.13 22 81.29 80.60 +.17 -4.6 VangR3K Q VTHR 2.17e 1.6 135.39 114.65 87 133.69 112 134.81 133.57 -.89 +8.8 VanR2KGr Q VTWG .82e .5 160.14 125.88 11 156.00 40 157.70 155.25 -.44 +15.1 VanR2KV Q VTWV 1.88e 1.6 119.55 101.33 64 115.35 81 117.99 114.67 -1.89 +5.3 VangR2K Q VTWO 1.50e 1.1 139.27 114.42 38 135.32 273 136.97 134.42 -1.22 +10.7 VanR1KGr Q VONG 1.65e 1.0 160.45 126.56 38 159.84 253 160.39 158.27 +1.06 +15.8 VanIntTTr Q VGIT 1.41 2.3 64.95 61.81 182 62.09 609 62.15 61.91 +.06 -2.9 VanR1KV Q VONV 2.49e 2.2 114.79 101.46 46 110.80 377 113.25 110.51 -1.85 +2.1 VangR1K Q VONE 2.28e 1.7 135.26 114.35 9 133.46 258 134.53 132.94 -.68 +9.0 VanMtgBSc Q VMBS 1.44 2.8 52.95 50.79 329 51.00 1718 51.03 50.81 +.08 -2.7 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 65 87.99 463 88.19 87.11 +.37 -8.1 VanLTTrs Q VGLT 2.09 2.9 79.00 71.47 72 72.17 743 72.52 71.63 +.12 -7.5 VanIntCpB Q VCIT 2.97 3.6 88.28 82.81 904 83.53 5680 83.63 83.16 +.18 -4.4tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.29 344 48.37 4235 48.38 48.29 +.06 -.9 VangFTSE N VEA 1.10e 2.5 47.89 41.57 8478 43.27 36603 43.99 43.20 -.55 -3.5 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 951 54.54 4673 54.58 54.42 -.06 +.3 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.20 809 54.00 2907 54.83 53.89 -.45 -4.9 VangCnD N VCR 2.03e 1.1 182.50 141.89 53 180.45 262 181.86 178.44 -.38 +15.7 VangCnS N VDC 3.69e 2.6 151.29 126.78 81 140.12 464 142.74 139.34 -3.53 -4.1 VangEngy N VDE 2.37e 2.3 109.79 87.83 289 105.11 1018 106.75 104.74 +.42 +6.2 VangFncl N VFH .90e 1.3 75.48 63.98 635 69.37 2313 72.13 69.26 -3.07 -1.0sVanHC Etf N VHT 1.96e 1.1 180.42 148.31 158 180.41 891 180.58 178.42 +1.27 +17.0 VangIndl N VIS 2.25e 1.5 151.35 131.78 64 147.72 438 149.78 147.30 -2.92 +3.8 VangInfT N VGT 1.61e .8 203.34 148.23 312 202.56 1968 202.79 198.91 +1.11 +23.0 VangMat N VAW 2.12e 1.6 144.65 124.99 67 131.11 361 136.30 131.00 -5.80 -4.1 VangUtil N VPU 3.41e 2.9 125.54 104.82 254 117.87 905 118.62 115.00 -1.69 +1.1 VangTel N VOX 3.14e 3.6 95.57 81.62 141 87.00 2247 87.70 85.28 +.57 -4.6 VantEng n Q VEAC 10.05 9.62 9.98 118 10.00 9.98 -.07 +2.7 VarexImag Q VREX 43.76 27.31 388 28.66 1413 30.54 28.35 -1.29 -28.7 VarianMed N VAR 85 130.29 98.34 831 111.93 2830 113.65 111.44 -.55 +.7 Varonis Q VRNS 83.10 40.75 209 73.25 1260 74.60 70.00 +1.95 +50.9 VascuBio Q VBLT 9.05 1.55 216 1.63 416 1.65 1.55 +.03 -77.1 Vaxart rs Q VXRT 11.88 2.37 11 2.85 90 3.19 2.73 -.34 -54.2 VectoIQ n Q VTIQ 9.65 9.51 1 9.57 1451 9.58 9.52 -.1sVectoIQ un Q VTIQU 10.54 9.97 1 10.20 3 10.54 10.10 +.05 +2.0tVectorGp N VGR 1.60b 11.6 20 22.03 13.68 1990 13.78 7629 14.44 13.60 -.51 -35.3 Vectren N VVC 1.80 2.5 28 71.74 58.00 747 71.49 2138 71.65 71.28 -.06 +10.0 Vectrus N VEC 13 41.48 26.62 79 31.19 296 32.21 30.59 -.33 +1.1 VedantaLtd N VEDL 1.20e 9.4 21.99 11.58 678 12.80 3432 13.41 12.66 -.16 -38.6tVeecoInst Q VECO 22.35 10.00 463 10.25 2434 10.95 9.95 -.40 -31.0sVeevaSys N VEEV 107.77 52.17 1563 108.87 7283 109.05 102.29 +4.96 +96.9tVenatorM n N VNTR 26.90 8.50 1770 9.00 6928 9.84 8.50 -.88 -59.3 Ventas N VTR 3.16 5.8 15 66.88 46.55 2515 54.38 12201 56.09 53.28 -1.02 -9.4 VentasR 43 N VTRB 1.36 5.5 25.59 24.15 1 24.78 36 24.95 24.53 +.12 -1.5 VBradley Q VRA 32 17.38 6.99 826 15.26 2503 15.95 14.98 -.14 +25.3 Veracyte Q VCYT 12.86 5.23 435 9.55 1428 10.78 9.51 -.48 +46.2 Verastem Q VSTM 10.35 2.77 2941 7.25 34157 9.32 6.55 -1.40 +136.2 Vereit N VER .55 7.6 8.57 6.52 24776 7.26 64100 7.48 7.12 -.07 -6.8 Vereit pf N VERpF 1.68 6.8 26.10 24.43 166 24.85 464 25.12 24.85 -.05 -2.8sVericel Q VCEL 14.95 3.30 447 14.15 3153 14.95 13.84 +.05 +159.6 VerintSys Q VRNT 84 52.45 37.10 462 50.10 2365 50.50 47.90 +1.70 +19.7 Verisign Q VRSN 42 164.19 102.84 808 160.12 4340 161.70 157.01 +.31 +39.9 Verisk Q VRSK 42 122.80 81.49 692 120.55 3148 121.65 118.81 +.52 +25.6 Veritex Q VBTX 21 33.08 25.26 199 28.26 1098 29.68 28.04 -1.38 +2.4 Veritiv N VRTV 51.00 20.35 158 36.40 590 39.65 35.40 -3.40 +26.0 Veritone n Q VERI 74.92 10.00 42 10.43 397 10.85 10.25 -.27 -55.0 VerizonCm N VZ 2.41f 4.5 7 55.42 43.97 12629 53.39 68484 54.49 52.92 -1.03 +.9 VerizonC 54 N VZA 1.48 5.8 27.23 25.39 57 25.41 188 25.66 25.40 -.18 -3.7 VermilnE g N VET 2.03 40.59 30.17 132 32.94 684 33.90 32.32 +.46 -9.3 Vermillion Q VRML 2.10 .47 72 .71 539 .77 .68 -63.2 VeronaPh n Q VRNA 25.55 10.44 2 12.51 12 13.46 12.40 +.01 +5.4 Verrica n Q VRCA 23.29 13.23 127 16.25 380 16.80 15.28 -.07 -7.1 Versartis Q VSAR 3.05 1.30 110 1.40 1056 1.60 1.35 -36.4sVerso Cp N VRS 32.54 4.83 824 33.67 3108 34.03 28.80 +4.94 +91.6 Versum N VSM .24f .7 42.74 33.06 502 36.01 2114 36.91 35.60 -.65 -4.9sVertexEn Q VTNR 1.91 .71 113 1.71 1482 1.91 1.65 -.05 +80.0sVertxPh Q VRTX 190.00 136.50 2145 192.74 7088 193.78 179.43 +12.66 +28.6 Veru Inc Q VERU 3.00 .90 121 1.42 819 1.86 1.36 -.37 +24.6 ViaSat Q VSAT 80.26 59.16 357 63.95 1216 64.53 62.13 +1.08 -14.6 ViacomA Q VIA .80 2.2 8 40.64 28.20 37 36.55 296 37.50 34.50 +2.15 +4.7 ViacomB Q VIAB .80 2.4 7 35.55 22.13 5038 33.76 22392 34.44 32.00 +1.39 +9.6 ViadCorp N VVI .40 .7 29 62.50 49.20 109 59.25 393 60.05 58.30 -.65 +6.9 Viavi Q VIAV 33 11.55 8.34 2056 11.34 7889 11.44 11.13 +.09 +29.7 Vical rs Q VICL 3.70 1.02 13 1.37 274 1.45 1.35 -.07 -25.1 Vicor Q VICR 64.50 16.30 818 46.00 3318 49.75 44.20 -3.25 +120.1 VicDvAcc n Q VSDA 31.48 26.17 31.03 1 31.28 31.03 -.42 +9.1 VicMultiF n Q VSMV 30.32 25.33 0 30.23 2 30.25 30.12 -.07 +9.6 Vict500VW Q CFA .44e .8 52.94 44.97 52 51.79 179 52.56 51.71 -.77 +6.2 VictDisEnV Q CSF .38e .8 50.77 41.97 14 48.41 62 49.10 48.27 -.88 +7.2 Vict500EV Q CFO .47e .9 52.77 44.99 64 51.73 383 52.46 51.62 -.80 +6.0 VicEM Hi n Q CEY 28.35 23.10 0 23.49 41 24.03 23.49 -.56 -10.1 VictDevVol Q CIZ .01j 39.92 32.89 28 34.09 94 34.70 34.03 -.44 -2.9 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 44 47.36 289 48.38 47.14 -.00 +2.0 VictSCVol Q CSA .16e 51.78 43.09 3 49.54 14 50.13 49.47 -.92 +7.5 VictIntlVol Q CIL .15e 46.94 38.37 0 40.21 1 40.38 40.13 -.11 -1.1 VicEmMkt Q CEZ 31.99 26.16 2 27.12 15 27.35 26.99 -.22 -8.6 VictLCHiDv Q CDL .44e 47.44 42.65 17 46.15 88 46.91 45.90 -.93 +1.9 VictSCHiD N CSB .60e 48.80 41.15 2 47.17 15 47.75 47.09 -.89 +5.7 VictIntHiD Q CID .33e 38.00 32.77 0 33.53 7 34.02 33.44 -.43 -7.4 VictCap n Q VCTR 13.50 8.27 73 9.54 995 10.22 9.18 +.45 -17.8 ViewRay n Q VRAY 13.21 5.15 981 9.36 4128 9.94 9.12 -.38 +1.1 VikingTh n Q VKTX 24.00 1.29 5557 17.42 23268 19.74 16.70 -.78 +329.1 VillagB&T Q VBFC 52 35.00 27.15 1 33.40 8 34.54 33.40 -1.60 +9.0 VillSupMkt Q VLGEA 1.00 3.7 15 31.49 21.95 13 27.20 58 28.51 26.70 -1.30 +18.6 VinceHlg rs N VNCE 5 24.19 3.20 41 14.75 291 15.14 14.05 +.24 +138.3stViomiTc n Q VIOT 10.95 7.56 623 9.00 18610 10.95 7.56 -.9sViperEnPt Q VNOM 2.40e 5.7 48 43.25 17.81 377 42.10 2671 43.25 41.24 +.38 +80.5 Vipshop N VIPS 6 19.14 5.74 7309 6.24 53622 6.49 5.89 -.31 -46.8 VirTra n Q VTSI 7.36 4.14 9 5.32 52 5.40 5.24 +.02 -15.6 Virco Q VIRC .06 1.2 5.95 3.70 10 4.85 102 4.90 4.00 +.72 -4.0 VirnetX A VHC 8.75 2.10 1880 4.65 3943 5.00 4.20 +.40 +25.7 VirtuFin n Q VIRT .96 4.7 11 37.85 13.10 625 20.45 3341 21.95 20.30 -1.50 +11.7tVirDynCr n N BLHY 25.65 24.17 9 24.43 70 24.62 24.17 -.02 -1.5 VirShUS n N VESH 24.70 20.86 2 21.15 2 21.15 21.15 -.05 -7.5 ZweigTR N ZTR .97 8.7 14.18 10.74 33 11.19 415 11.23 11.09 +.03 -16.5tVirtGblMSc N VGI 1.87 14.2 19.46 12.98 88 13.22 307 13.22 12.98 +.08 -24.5 VirtusInv Q VRTS 2.20f 1.9 14 138.03 106.55 50 113.75 207 122.03 112.90 -7.95 -1.1 VirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 7 99.28 29 103.01 99.03 -2.97 -1.6 Virtusa Q VRTU 58.60 34.79 125 53.71 590 55.21 53.22 +.29 +21.8sVisa s N V .84 .6 50 150.64 102.75 6010 150.09 29573 150.64 147.27 +.04 +31.6 VishayInt N VSH .34 1.7 26.50 17.15 1111 20.35 5297 21.60 20.08 -1.15 -1.9 VishayPrc N VPG 28 45.00 20.50 48 37.40 286 38.80 36.81 +.10 +48.7 VistaGold A VGZ .87 .45 47 .50 326 .52 .48 +.03 -28.0 VistaOutd n N VSTO 23.71 12.36 479 17.89 2179 18.18 17.00 +.06 +22.8 VistaGn n Q VTGN 2.65 .69 754 1.45 1213 1.53 1.32 +.10 +30.3tVisteon s Q VC 18 140.64 93.13 539 92.90 3494 106.11 92.21 -9.53 -25.8sVistraEn n N VST 24.81 17.10 8266 24.88 22945 25.22 23.25 +1.04 +35.8 VitalThera Q VTL 9.75 .25 1403 .28 14239 .32 .26 -.03 -95.4 VitaminSh N VSI 11 13.95 2.95 696 10.00 4424 11.70 9.70 -1.20 +127.3 ViveveMd n Q VIVE 5.99 1.60 90 2.68 474 3.00 2.60 -.32 -46.1 VivintSolar N VSLR 14 6.15 2.70 146 5.20 952 5.30 5.00 +.15 +28.4 Vivopwr n Q VVPR 6.69 1.02 10 1.42 119 1.53 1.36 -.06 -51.0 Vivus rs Q VVUS 2 10.10 3.33 86 4.41 479 5.18 4.38 -.74 -12.3 VMware N VMW 42 165.00 107.12 980 156.06 7810 159.47 150.60 +3.97 +24.5sVoceraCm N VCRA 36.13 22.43 384 36.58 1340 36.95 35.30 +1.23 +21.0 Vodafone Q VOD 1.82e 8.4 32.75 21.13 6907 21.70 40881 22.87 21.67 -1.11 -32.0 VolarisAv N VLRS 12.30 4.87 742 7.46 2008 8.28 7.43 -.52 -7.0 VolitionRX A VNRX 4.00 1.44 323 2.59 583 2.67 2.32 +.25 -11.9 VoltInfoSci A VISI 4.90 2.16 14 3.85 142 3.85 3.30 +.25 +1.3 Vonage N VG 14.73 7.85 1749 14.16 7831 14.58 13.67 +.57 +39.2 Vornado N VNO 2.52 3.5 26 80.30 64.14 1172 73.00 4615 75.12 71.81 -2.05 -6.6 Vorndo pfK N VNOpK 1.43 5.9 25.93 23.64 29 24.16 80 24.71 24.16 -.51 -4.4 Vorndo pfL N VNOpL 1.35 5.6 25.61 22.37 17 23.93 177 24.18 23.84 -.13 -3.9 Vornad pfM N VNOpM 1.31 5.9 25.45 21.57 16 22.27 117 22.61 22.25 -.38 -11.3 Voxeljet N VJET 6.36 3.07 29 4.45 359 4.69 3.81 +.43 -2.6 VoyaAsPcD N IAE 1.02 10.7 11.38 9.14 69 9.54 282 9.73 9.45 -.04 -9.0 VoyaEmHi N IHD .92 11.4 9.86 7.48 82 8.07 392 8.07 7.83 +.08 -9.3 VoyaFincl N VOYA .04 .1 18 55.27 38.25 1340 49.67 6601 51.04 49.04 -.83 +.4 VoyaGlAdv N IGA 1.12 9.8 11.85 10.54 77 11.44 232 11.68 11.41 -.13 +.1 VoyaGlbDv N IGD .91 12.5 8.16 7.00 365 7.32 1560 7.45 7.31 -.09 -5.5 VoyaInfra N IDE 1.46 9.3 17.66 14.25 66 15.73 214 15.90 15.50 +.02 -6.6 VoyaIntHD N IID .83 13.0 7.90 6.34 27 6.38 139 6.49 6.37 -.08 -15.4 VoyaPrRTr N PPR .29 5.8 5.25 4.93 1017 4.98 2482 4.98 4.94 -1.8 VoyaNatRs N IRR .81 12.6 7.00 5.75 120 6.41 491 6.63 6.35 -.09 +2.4 VoyagerT n Q VYGR 31.91 11.54 306 18.92 1290 19.16 17.95 +.71 +14.0 vTvThera n Q VTVT 8.40 .65 34 .77 358 .84 .75 -.07 -87.2 VulcanM N VMC 1.12 1.0 24 141.20 106.10 1223 111.20 6968 115.66 110.42 -4.35 -13.4 Vuzix Q VUZI 11.40 4.10 327 6.55 1170 6.90 6.10 +.25 +4.8W -:sW&T Off N WTI .40 4.1 17 9.44 2.60 4259 9.64 26876 9.84 7.79 +1.92 +191.2 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 19 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 72

A -ARCAbio rs ABIO .56 +.02 AbeonaTh ABEO 12.80 -.20 Abraxas AXAS 2.33 +.05 Acasti g rs ACST 1.29 +.30 AccelrDiag AXDX 22.95 -.45 AcerTh rs ACER 30.84 +1.63 AdamisPh ADMP 3.50 -.53 AdestoTc n IOTS 5.95 +.20 AdmaBio ADMA 6.21 +.01 Adomani n ADOM .56 -.01 AMD AMD 30.89 -1.70 AehrTest h AEHR 2.22 -.10 AEtern g rs AEZS 1.74 Aethlon rs AEMD 1.18 +.01 Agenus AGEN 2.14 AgroFresh AGFS 6.23 -.29 AirT Inc AIRT 33.70 -.20 Airgain n AIRG 13.14 +.12 AkariTh rs AKTX 2.56 +.23 AkersBios AKER .28 +.01 Akoustis n AKTS 7.87 -.46 Albireo ALBO 32.96 -.33 AldeyraTh ALDX 13.80 -.55 All MMA n AMMA .27 -.00 AltaMesa n AMR 4.18 +.03 Amedica rs AMDA .26 -.00 AmeriHld n AMRH 1.30 -.07 AmElTech AETI .71 -.01 AmesNatl ATLO 27.25 +.05 Anavex rs AVXL 2.73 -.17 AntaresP ATRS 3.36 ApollEnd rs APEN 7.17 -.06 ApolMed n AMEH 22.07 +.57 ApplRecy h ARCI .93 -.03 ApldDNA APDN 1.49 +.01 ApricusB rs APRI .31 +.01 AptoseB g APTO 2.60 -.12 AquaMetal h AQMS 2.58 -.09 AquaB Tc n AQB 3.21 +.25 Aradigm h ARDM 1.14 +.02 Arcimoto n FUV 3.70 -.50 AspenGp n ASPU 6.80 +.10 AssembBio ASMB 37.14 -.03 Astrotch rs ASTC 2.77 -.04 AsureSftw h ASUR 12.42 -.22 Athersys ATHX 2.10 -.08 Atomera n ATOM 5.98 +.01 AttisInd hn ATIS .28 -.01 Attunity ATTU 18.89 +.40 AutoWeb AUTO 2.96 -.03 AVEO Ph h AVEO 3.31 -.17 AvidBios rs CDMO 6.86 -.07 AvistaHl n AHPA 10.13 -.02 AxoGen AXGN 36.85 +.45 AzurRx n AZRX 2.57 -.11B -BIO-key n BKYI 1.39 +.04 BOS Ltd BOSC 2.44 +.00 BSB Bcp BLMT 32.60 -.10 BankMarin BMRC 83.90 +.60 BioDlvry lf BDSI 2.80 +.15 BioLifeSol BLFS 17.50 +.27 BioLneRx h BLRX 1.07 +.03 BioanlySys BASI 1.61 Bioblast rs ORPN 1.35 -.09 Biomeri n BMRA 3.58 -.04 BisnCap n BCAC 10.21 BisnCap rt BCACR .53 Boxlight n BOXL 2.92 Brainstorm BCLI 3.82 Bridglne rs BLIN .98 -.04 BrdwyFn h BYFC 1.41 +.01 BroadwdE BWEN 2.18 -.04C -CAS Med CASM 2.28 +.04 CASI Phr h CASI 4.67 -.49 CHF Sol rs CHFS 1.18 -.02 CTI BioP rs CTIC 2.16 +.01 CUI Glbl CUI 2.23 -.02 CVD Eqp CVV 6.15 -.20 Caladriu rs CLBS 5.90 +.03 CambLrn ABCD 11.84 +.06 CancrGen h CGIX 1.04 -.05 Capricor CAPR 1.05 -.04 CpstnTur rs CPST 1.00 +.07 CaroFin s CARO 37.72 +.18 CarolTrBk CART 8.22 -.03 CatalstB rs CBIO 10.78 +.05 CatalystPh CPRX 3.78 +.02 Catasys n CATS 12.85 -.01 Celcuity n CELC 28.76 -.09 Celsion rs CLSN 2.77 -.02 CelsiusH n CELH 4.03 -.20 Cemtrex rs CETX 1.43 -.02 CntRsDvA CDEV 21.85 +.13 CntlVyCm CVCY 21.61 +.06 CentCas CNTY 7.46 +.06 Cerecor n CERC 4.67 -.04 CescaTh h KOOL .32 -.02 ChampO hrs CSBR 17.47 +.75 Chantic rs BURG 2.48 -.04 CharlsCol h CTHR .87 -.04 ChckPnt n CKPT 3.58 -.14 Chembio CEMI 10.50 +.25 ChinCer rs CCCL 1.36 -.03 ChiCmCr h GLG .79 -.02 ChiCustR n CCRC 13.88 +1.25 ChinaJJ h CJJD 1.61 +.04 ChinLend h CLDC .86 ChiRecy rs CREG 1.16 ChinaNt rs CNET 1.73 +.04 ChromaDx n CDXC 4.29 +.13 CitiusPh n CTXR 1.71 -.03 CivistaBcsh CIVB 24.09 -.15 ClearOne CLRO 2.20 -.11 ClearSign CLIR 1.60 -.08 CoastwayB CWAY 28.20 CodaOct n CODA 6.03 +.03 CoffeeH JVA 4.42 +.02 CohBar n CWBR 4.31 +.04 CmtyBkTr ESXB 8.80 CmstkH rs CHCI 2.42 -.15 ConstAlph n CNAC 10.12 +.03 ContraFect CFRX 2.07 +.03 Corcept CORT 14.02 +.29 CrownCfts CRWS 5.70 +.05 CryoPort rs CYRX 12.81 +.31 CueBioph n CUE 9.05 +.12 Cyclacel rs CYCC 1.37 +.01 CymaBay CBAY 11.08 -.05 Cyren Ltd CYRN 3.15 -.05 CytRx rs CYTR 1.05 Cytosorbnt CTSO 12.90 D -DareBio rs DARE .98 -.01 DarioHlth DRIO .97 +.07 DasanZ rs DZSI 14.19 -.04 Daseke n DSKE 8.02 -.04 Data IO DAIO 5.23 -.03 Datawatch DWCH 11.65 +.40 DelTaco TACO 11.81 +.10 DelmarPh n DMPI .73 -.02 DeltaTch h DELT .91 -.03 Dennys DENN 14.72 +.38 Determine DTRM .68 -.05 DifferBr rs DFBG 4.06 -.16 DiffusP hn DFFN .43 +.02 DigitalAlly DGLY 2.85 DigitlTurb APPS 1.24 -.01 DivrsRst h SAUC 1.40 -.02 DrprOkw n DOTA 10.14 DryShips s DRYS 6.10 +.24 DynavaxT DVAX 12.40 +.30E -ENDRA n NDRA 3.06 -.05 ENGlobal ENG 1.02 EagleBncp EGBN 50.60 -.35 EastsDist n EAST 8.20 -.03 Eco-Stim h ESES .28 -.01 eGain EGAN 8.10 -.10 EksoBio n EKSO 2.34 +.09 Energous WATT 10.12 -.07 EngyFocus EFOI 2.05 +.01 EsqFnHld n ESQ 24.96 -.12 Euroseas rs ESEA 1.27 -.02 EvofemBio EVFM 4.05 -.21 EvokePhm EVOK 2.98 +.03 ExactSci h EXAS 78.92 +2.23 ExelaTch n XELA 7.13 +.13 EyegatePh EYEG .31 -.06F -FS Bncp FSBW 55.72 -.26 FalcMinrl FLMN 11.00 -.11 FarmersNB FMNB 15.30 +.25 FedlStAc n FSAC 10.11 +.02 FenncPhr n FENC 8.20 +.07 FinjanH FNJN 4.31 -.07 First LI s FLIC 21.75 +.20 FiveStar FVE .86 +.02 FlexSh n FPAY .87 -.01 Fonar FONR 24.90 ForshtAut n FRSX 2.99 -.01 FortressBio FBIO 1.60 +.14 Forward h FORD 1.53 +.02 FulingGbl n FORK 3.95 +.10 FullHseR FLL 2.88 -.03G -GSV Cap GSVC 6.91 +.04 GTY TchHl GTYH 10.14 +.01 GTx Inc rs GTXI 1.57 GWG Hldgs GWGH 7.75 +.15 GalectinTh GALT 6.01 +.24 GalmedPh GLMD 13.58 -.10 GeneticT rs GENE 1.09 -.03 GeniusBr n GNUS 2.05 Gevo rs GEVO 3.96 +.01 GigaMda rs GIGM 2.93 +.03 GblEagEnt ENT 2.82 +.03 GlSlfStor n SELF 4.19 +.01 GlobusM rs GLBS .46 -.02 GoodTimes GTIM 4.65 -.05 GorsHl A n GSHT 10.62 +.10 GreenBrick GRBK 10.10 +.05 GrpoFin GGAL 25.43 -1.56H -HF Foods n HFFG 15.10 -.06 HTG Mol h HTGM 5.05 -.29 HalladorE HNRG 6.22 +.09 HebronTc n HEBT 1.35 -.05 HernTher h HRTX 31.65 +.30 HerzfldCrb CUBA 6.42 +.01 HeskaCorp HSKA 113.31 +3.34 HghwyH HIHO 4.38 +.25 Histogenics HSGX .55 -.01 HostessBr n TWNK 11.07 -.05 HowardBcp HBMD 17.70 -.05 HudsonTc HDSN 1.28 -.01 HuttigBld HBP 4.22 -.08I -ICAD ICAD 2.91 -.10 IFresh n IFMK 2.23 -.70 iPicEnt n IPIC 6.14 -.06 Itus Cp hrs ITUS 4.64 +.03 IdealPower IPWR .64 -.01 Identive lf INVE 5.96 -.05 ImprimisP IMMY 2.78 +.04 IndusAcq n INDU 10.20 InfrEnAlt IEA 10.50 Insignia s ISIG 1.73 -.05 IntecPhm n NTEC 5.65 +.40 IntMonEx n IMXI 12.02 +.54 IntrpDia rs IDXG 1.54 -.01 iRadimed IRMD 37.15 +2.25 Iteris ITI 5.38 +.13 IzeaWrldwd IZEA 1.59 -.01J -Jason Inds JASN 3.37 -.10 JetPay h JTPY 1.90 +.05 JointCorp JYNT 8.55 -.07K -KBS Fash rs KBSF 3.93 -.03 KayAnAc n KAAC 10.16 +.02 KeryxBio KERX 3.40 +.06 KindredBio KIN 13.95 +.25 KingldJw KGJI .00 -.02 KitovPh n KTOV 1.73 -.04 Koss h KOSS 2.83 +.16 KrystlBio n KRYS 17.58 -.35L -LCNB Corp LCNB 18.65 +.15 LM FdgA n LMFA .50 -.01 LRAD h LRAD 3.06 +.02 LaJollaPh LJPC 20.13 -.22 Landcad n LCA 10.84 -.03 LandsEnd LE 17.55 +.05 Lantronix LTRX 4.07 Lifevant rs LFVN 10.99 -.42 LightPath LPTH 2.02 +.01 Lightbrdg rs LTBR .92 -.02 WBI TacGr N WBIA .03e .1 26.51 23.51 1 24.38 18 24.77 24.32 -.55 -3.0tWBI TactV N WBIB .08e .3 27.48 23.67 1 23.71 16 24.17 23.64 -.60 -10.0 WBI TacYd N WBIC .28e 1.2 24.17 21.19 3 22.64 42 23.06 22.62 -.60 +1.2 WBI TacSel N WBID .05e .2 25.62 22.76 1 24.18 16 24.51 24.13 -.51 -1.3 WBI LCTG N WBIE .19e .7 28.44 23.65 1 28.03 21 28.27 27.97 -.39 +7.6 WBI LCTV N WBIF .22e .7 31.10 26.50 2 30.57 15 30.89 30.56 -.43 +5.7 WBI LCTY N WBIG .31e 1.2 28.00 23.46 17 26.78 50 27.30 26.71 -.63 +3.6 WBI LCTS N WBIL .04e .1 29.15 24.98 1 28.21 14 28.39 28.15 -.28 +2.8 WBI PwFact N WBIY 28.05 24.06 25 26.97 102 27.68 26.86 -.76 +1.4 WBITacRot N WBIR 26.78 24.53 1 25.13 20 25.24 25.08 -.16 -1.3 WBI TacInc N WBII .26e 1.1 25.59 23.77 8 23.98 78 24.01 23.81 +.04 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.68 9 23.80 163 24.01 23.74 -.29 -4.6 WCF Bcp n Q WCFB .20 2.1 10.24 8.75 2 9.36 7 9.40 9.20 +.01 -1.7 WD 40 Q WDFC 2.16 1.3 42 184.25 106.55 69 172.10 268 174.55 170.75 -.10 +45.8 WEC Engy N WEC 2.21 3.3 21 70.09 58.48 1752 66.76 9685 67.26 64.96 -.48 +.5 WEX Inc N WEX 38 203.50 111.53 311 200.76 1383 203.00 192.68 +6.39 +42.2 WMIH Q WMIH 1.67 .60 2791 1.39 29372 1.41 1.33 +.06 +63.7 WNS Hldg N WNS 26 54.38 35.94 56 50.75 570 51.44 50.09 +.17 +26.5 WP Carey N WPC 4.10f 6.4 18 72.41 59.23 567 64.31 2526 65.69 63.37 -.43 -6.7tWPP plc N WPP 3.91e 5.3 103.53 73.05 160 73.27 660 75.86 72.92 -1.84 -19.1sWPX Engy N WPX 19.78 9.90 10188 20.12 32636 20.37 18.68 +1.68 +43.0 WPX pfA N WPXp 1.56 2.0 81.68 47.21 76.25 +23.3 WSFS s Q WSFS .44 .9 14 57.70 45.71 238 47.15 1116 48.20 46.40 -.50 -1.5sWSI Inds Q WSCI .16 2.3 77 6.99 2.90 32 6.90 125 6.99 6.90 -.05 +15.0 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 1 16.19 3 16.20 16.01 +.18 +4.5 Wabash N WNC .30 1.6 13 26.54 17.47 260 18.23 3316 19.22 18.06 -1.17 -16.0 WABCO N WBC 16 162.20 110.50 370 117.94 2201 120.15 115.41 -2.41 -17.8 Wabtec N WAB .48 .5 32 115.40 69.75 586 104.88 3997 108.26 104.37 -.05 +28.8 WaddellR N WDR 1.00 4.7 14 23.82 17.53 628 21.18 3652 21.63 21.06 -5.2 WageWrks N WAGE 24 65.80 38.40 415 42.75 1848 43.15 39.60 +2.60 -31.0 WalMart N WMT 2.08f 2.2 22 109.98 77.50 6305 93.91 32648 96.52 93.69 -1.99 -4.9 WalgBoots Q WBA 1.76f 2.4 15 80.68 59.07 4867 72.90 23623 74.57 71.76 -.10 +.4 WalkerDun N WD 8 61.44 42.66 189 52.88 695 54.29 52.76 -1.25 +11.3 WarrMet n N HCC .20 31.65 11.31 996 27.04 5546 27.69 25.88 +1.07 +37.1tWashFed Q WAFD .72f 2.3 14 37.70 31.11 333 32.00 1667 33.30 30.66 -1.30 -6.6 WashPrGp N WPG 1.00 13.7 20 8.87 5.40 1744 7.30 6790 7.46 7.15 -.10 +2.5 WashPr pfH N WPGpH 1.88 8.2 25.50 20.05 17 22.86 66 23.47 22.55 +.10 -7.1 WashPr pfI N WPGpI 1.72 8.4 25.78 19.11 29 20.54 58 21.35 20.45 -.18 -17.1 WREIT N WRE 1.20 3.9 30 33.75 24.92 456 30.65 1757 30.91 29.96 -.27 -1.5 WshTrst Q WASH 1.72 3.1 18 63.25 51.25 29 55.30 160 57.35 54.42 -1.82 +3.8 WasteCon s N WCN .56 43 81.36 65.06 801 79.77 2935 80.30 79.07 -.55 +12.4 WsteMInc N WM 1.85 2.0 19 92.85 75.86 2214 90.36 7887 91.47 89.65 -1.06 +4.7 Waters N WAT 29 220.20 177.58 428 194.68 1827 198.58 194.24 -2.08 +.8 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 39 17.15 294 17.25 16.90 +.10 +.6 Watsco N WSO 5.80 3.3 33 192.94 155.57 263 178.10 1033 179.59 173.06 +2.16 +4.7 WatscoB N WSO/B 5.00f 2.8 37 192.75 157.05 177.35 0 177.35 175.57 -3.65 +4.9 WattsWtr N WTS .84 1.0 28 93.35 66.40 121 83.00 744 84.10 81.50 +1.55 +9.3sWaveLfSc n Q WVE 56.00 21.00 73 50.00 473 56.00 49.35 -2.30 +42.5 Wayfair N W 151.20 55.33 874 147.67 4654 149.70 131.40 +13.69 +84.0 WaysideT Q WSTG .68 5.3 6 17.25 11.19 4 12.90 41 12.98 11.75 +.70 -22.8 WeathfIntl N WFT 4.72 2.07 12180 2.71 76992 2.81 2.61 +.08 -35.0 Web.com Q WEB 11 28.35 15.75 545 27.90 1865 27.95 27.90 +28.0 WebsterFn N WBS 1.32 2.2 19 69.63 50.08 589 58.96 2463 61.51 58.34 -2.66 +5.0 WeiboCorp Q WB 142.12 66.68 2811 73.13 7067 77.80 72.25 -4.56 -29.3 WtWatch N WTW 50 105.73 41.15 1817 71.99 8156 73.98 68.58 +2.23 +62.6 WeinRlt N WRI 1.58 5.3 10 33.83 25.67 661 29.76 3261 29.80 28.82 -.08 -9.5 WeisMk N WMK 1.20 2.8 21 57.82 31.26 76 43.40 503 45.96 43.16 -1.68 +4.9 Welbilt N WBT 23.85 18.34 748 20.88 3495 22.07 20.82 -1.14 -11.2sWellcare N WCG 38 323.50 162.25 924 320.49 4748 323.50 301.91 +16.19 +59.4 WelleslyBc Q WEBK .22 .6 23 34.50 26.00 0 34.25 15 34.25 33.50 -.25 +15.3 WellsF pfL N WFCpL 75.00 5.8 1358.99 1253.00 11 1290.88 335 1291.10 1268.00 +15.90 -1.5 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 52 24.57 191 24.57 24.34 +.16 -2.1 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 53 24.39 177 24.40 24.18 +.07 -2.9 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 54 24.66 185 24.68 24.45 +.07 -2.1 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 182 25.77 579 25.81 25.51 +.17 -4.6 WellsF pfR N WFCpR 1.66 6.0 29.34 26.87 72 27.64 256 27.69 27.43 +.18 -3.4 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 46 25.78 189 25.78 25.55 +.17 -2.5 WellsFargo N WFC 1.72f 3.3 13 66.31 50.26 18585 52.56 96718 55.16 52.41 -2.43 -13.4 WellsF pfY N WFCpY 26.50 24.33 88 25.00 455 25.01 24.86 +.06 -3.6 WellsF pfX N WFCpX 26.16 24.15 69 24.97 310 24.97 24.78 +.09 -2.2 WellsF pfW N WFCpW 26.65 24.32 73 25.14 278 25.15 25.00 +.04 -3.3 WellsF pfV N WFCpV 26.82 25.00 65 25.87 215 25.88 25.63 +.16 -3.5tEvgGlbDiv N EOD .54m 10.2 6.34 5.30 148 5.29 1255 5.44 5.29 -.11 -10.8 WFAdvInco A EAD .82 10.3 8.77 7.80 445 7.92 1110 8.03 7.92 -.08 -5.7tWFAdMSec A ERC 1.16 9.5 13.49 12.14 228 12.16 1004 12.34 12.10 -.15 -6.9 WFREI pf N WFEpA 1.59 6.2 27.35 25.20 8 25.60 46 25.92 25.60 -.25 -3.4 WFAdUtlHi A ERH .90 7.2 13.50 9.51 20 12.57 69 12.57 12.34 +.07 -4.8 Welltower N WELL 1.68e 2.6 15 71.90 49.58 2040 64.32 10277 65.49 62.92 -1.18 +.9 Welltwr pfI N HCNpI 3.25 5.4 66.17 54.50 11 60.52 76 62.04 59.55 -1.08 +1.1 Wendys Co Q WEN .34 2.0 19 18.68 13.57 3002 17.14 17576 18.00 17.00 -.03 +4.4 WernerEnt Q WERN .36 1.0 22 43.95 33.20 684 35.35 4064 36.00 34.90 -.16 -8.5 Wesbanc Q WSBC 1.16 2.6 18 51.12 38.09 172 44.58 720 46.33 44.38 -1.55 +9.7 WescoAir N WAIR 16 14.23 6.05 152 11.25 1088 11.35 10.81 -.10 +52.0 Wesco Intl N WCC 18 69.35 55.30 223 61.45 1060 62.20 60.65 -.75 -9.8 WestBcp Q WTBA .80 3.4 14 28.00 22.65 16 23.50 111 24.20 23.10 -.75 -6.6sWestPhrm N WST .56 .5 53 124.51 82.74 657 123.47 2104 124.51 121.18 +1.88 +25.1 WAmBcp Q WABC 1.60 2.7 29 64.76 53.26 67 60.16 406 61.91 59.27 -1.92 +1.0 WestellT rs Q WSTL 30 4.60 2.50 45 2.66 88 2.78 2.63 -29.1 WstnAlliB N WAL 16 64.06 50.14 789 56.89 4821 59.51 56.58 -2.48 +.5tWstnAll56 N WALA 1.56 6.2 26.70 25.14 16 25.15 48 25.41 25.14 -.13 -4.1tWstACpLn N TLI .87 8.8 10.95 9.91 9 9.94 75 10.01 9.91 -.06 -5.5 WAstEMkt N EMD .84 6.3 16.16 13.10 177 13.42 919 13.55 13.41 -.09 -13.7tWsADefOp N GDO 1.36 8.4 18.54 16.12 33 16.20 201 16.30 16.12 +.03 -10.0 WAstGlbHi N EHI 1.16 12.7 10.40 9.03 73 9.11 441 9.17 9.07 +.01 -10.9 WstAstHI2 N HIX .80 13.9 7.28 5.97 391 6.34 1659 6.39 6.33 -9.0 WAHiInOp N HIO .43 8.9 5.19 4.73 237 4.76 1301 4.81 4.76 -.02 -6.1 WAstHYOp N HYI 1.32 9.1 15.73 14.22 69 14.55 361 14.55 14.39 +.13 -3.8 WstnAsst N PAI .69 5.1 17.37 13.32 12 13.49 73 13.66 13.49 -.08 -14.8 WstnAsInt N SBI .48 5.7 9.92 8.31 38 8.46 296 8.50 8.32 +.09 -9.1 WAstDefOp N IGI 1.20 5.7 23.67 19.56 28 20.87 118 20.87 20.14 +.59 -8.7tWAMgdMu N MMU .78 6.4 14.60 12.07 105 12.11 436 12.15 12.07 -.04 -14.0 WstAstMtg N WMC 1.24e 12.4 10 11.38 8.54 911 10.02 5727 10.70 9.97 -.40 +.7 WAMtDOp N DMO 2.82a 12.3 26.75 21.50 43 23.00 192 23.00 22.51 +.41 -6.8tWA MunDef N MTT 1.01a 4.9 22.99 20.42 26 20.50 174 20.89 20.42 -.25 -1.9 WstAMunHi N MHF .34 4.7 7.88 7.08 120 7.08 277 7.19 7.08 -.02 -4.3tWAMunPrt N MNP .87 6.3 15.77 13.65 72 13.76 182 13.88 13.65 +.01 -9.7 WAstBdF N WEA 1.08 8.4 14.24 12.50 19 12.82 122 12.82 12.55 +.25 -7.2tWstAVari N GFY .93 5.7 17.79 16.15 6 16.44 41 16.56 16.15 +.11 -5.4 WAstInfSc N WIA .38 3.4 12.10 11.20 69 11.26 256 11.37 11.26 -.02 -4.5tWAstInfOpp N WIW .40 3.7 11.75 10.83 59 10.84 406 10.89 10.83 -5.1 WstC&G gs A WRN 1.24 .62 19 .68 212 .73 .67 -.01 -32.7 WDigital Q WDC 2.00 3.4 6 106.96 53.61 4316 58.54 23292 60.62 57.63 -1.68 -26.4tWstnGasEq N WGP 2.19f 7.3 18 42.92 29.69 251 29.94 1032 32.38 29.69 -2.28 -19.4 WstnGasPt N WES 3.80f 8.7 36 54.40 40.44 413 43.68 4503 45.99 42.57 -2.16 -9.2 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 26 10.80 124 10.90 10.65 -.9 WstnUnion N WU .76 4.0 10 22.21 18.38 4191 19.06 26009 19.38 18.67 +.03 +.3 WestlkChm N WLK 1.59f 1.9 8 124.30 79.98 850 83.11 4867 87.65 81.88 -2.84 -22.0 WestlkCLP N WLKP 1.63f 6.6 17 27.75 21.10 15 24.90 64 25.20 24.75 -.25 -.2 WestmRs s N WMLP .46m 24.2 5.58 .98 8 1.91 345 2.45 1.89 -.07 -31.5 WestpacBk N WBK 1.52e 7.6 26.38 19.45 316 20.01 1475 20.86 19.88 -.46 -17.9 WstptFuel g Q WPRT 4.33 2.10 459 3.00 2765 3.30 2.92 -.26 -20.2 WestRck N WRK 1.72 3.2 16 71.55 52.78 1786 53.44 7848 56.39 52.97 -2.89 -15.5 WestwtrRs Q WWR 1.45 .16 984 .21 13754 .32 .19 +.03 -80.4tWestwdH N WHG 2.72 5.3 11 71.00 50.80 24 51.74 107 52.32 50.80 +.08 -21.9 WeycoGp Q WEYS .92 2.6 22 39.93 27.00 9 35.18 43 35.90 33.88 -.13 +18.4tWeyerhsr N WY 1.36 4.2 28 38.39 32.65 3797 32.27 20597 33.17 32.11 -.74 -8.5 WheatPr g N WPM .28e 22 22.87 15.18 3494 17.50 18853 17.72 16.58 +.58 -20.9 Wheeler wt Q WHLRW .08 .01 .03 -17.6 Wheelr pfB Q WHLRP 2.25 12.1 23.00 12.58 8 18.67 26 19.20 18.28 +.03 -14.7 Wheelr pfD Q WHLRD 2.19 10.4 23.21 14.66 5 20.96 39 21.15 20.60 +.36 +4.3 Wheeler rs Q WHLR 1.36 31.8 12.30 3.25 38 4.28 182 4.45 3.86 +.06 -57.1tWhrlpl N WHR 4.60 3.9 190.73 118.72 578 118.75 4188 124.50 118.35 -5.00 -29.6 WhtMtIns N WTM 1.00 .1 75 980.89 786.23 21 935.87 73 956.97 925.69 -12.22 +9.9 WhiteHFin Q WHF 1.42 10.2 9 15.80 10.92 34 13.90 135 14.10 13.79 +.01 +3.6 WhitestnR N WSR 1.14 8.2 35 15.15 10.06 445 13.88 1144 13.88 13.45 +.21 -3.7 WhitngPet rs N WLL 56.47 18.56 2260 53.04 10744 54.27 49.81 +4.60 +100.3 WidOpW n N WOW 15.55 6.03 235 11.21 1501 11.72 11.03 -.26 +6.1 WidePoint A WYY .73 .40 56 .46 376 .49 .46 +.01 -29.1 WildhRs n N WRD 29.67 11.95 1440 23.64 7972 24.02 22.08 +1.94 +28.4 WileyJA N JW/A 1.20 2.0 17 71.75 51.90 472 60.60 2170 61.60 57.75 +1.50 -7.8 WileyJB N JW/B 1.20 2.0 16 71.40 52.74 0 61.35 2 61.35 58.07 +2.25 -6.6 Wilhelmina Q WHLM 30 7.54 4.90 1 6.82 10 6.83 5.50 +.82 +5.4 WillScot wt Q WSCW 1.50 .56 1.35 -6.3 WillScot Q WSC 17.70 9.45 1107 17.15 2408 17.35 16.71 +35.0 WillmValV Q WVVI 23 8.86 7.81 1 7.91 15 8.05 7.90 -.07 -4.1 WillVV pfA Q WVVIP .22e 4.8 6.00 4.17 4.57 1 4.87 4.57 -.23 -12.4sWilldan Q WLDN 27 35.11 19.25 35 33.96 428 35.11 28.98 +4.02 +41.9tWLyonHm N WLH 8 32.95 16.05 507 15.89 2701 17.65 15.76 -1.70 -45.4 WmsCos N WMB 1.36 5.0 10 33.67 24.00 8619 27.19 50261 28.10 27.03 -.69 -10.8 WmsSon N WSM 1.72 2.6 21 73.99 44.01 1304 65.72 6466 66.72 64.36 -.30 +27.1 WillisLFn Q WLFC 13 36.70 22.51 8 34.51 34 35.90 34.26 -.49 +38.2tWillisTwW Q WLTW 2.40 1.7 40 165.00 139.83 1048 140.94 4131 148.28 139.73 -7.54 -6.5 Windstm rs Q WIN 13.65 3.03 391 4.90 2316 5.07 4.76 -.03 -47.0 Wingstop n Q WING .32f .5 90 70.74 31.53 473 68.27 1943 69.91 65.67 +1.92 +75.1sWinmark Q WINA .60 .4 27 187.10 121.55 1 166.00 13 187.10 156.75 +2.20 +28.3tWinnbgo N WGO .40 1.2 10 58.65 34.30 888 33.15 2916 36.25 32.90 -3.30 -40.4 WinsFin Q WINS 390.88 33.38 1 48.50 12 55.49 45.00 -7.50 -73.1 Wintrust Q WTFC .76 .9 17 99.96 73.10 481 84.94 1941 90.23 84.61 -5.38 +3.1tWintrst pfD Q WTFCM 1.64 6.2 29.31 26.58 19 26.63 48 26.94 26.54 +.23 -4.8 Wipro s N WIT .03e .6 5.99 4.50 554 5.21 5180 5.38 5.18 -.12 -4.8 WirelessT A WTT 2.64 1.42 43 1.82 86 2.00 1.82 -.18 -25.1 WT IntQua N IQDG 32.75 29.10 15 29.57 36 30.10 29.56 -.56 -3.6 WT ST HiYl N SFHY 51.40 48.47 14 50.61 53 50.70 50.25 -.05 +3.3 WT ShTr n N SFIG 49.77 48.54 14 48.95 15 48.99 48.83 +.03 -.8 WT HiYld n N WHFY 52.27 48.72 10 50.48 11 50.48 49.57 +.81 +.2 WT Corp n N WFIG 50.07 47.25 47.71 -4.5 WT EmMDv N DVEM 36.70 30.28 5 31.23 11 31.56 31.02 -.45 -5.9 WT G exMx N XMX 31.68 28.11 30.75 0 30.75 30.75 -.28 +3.8 WT DyCEu N DDEZ 33.88 29.02 0 29.68 1 30.36 29.72 -.84 -5.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT DyInEq N DDWM 32.00 28.55 37 29.62 152 29.92 29.57 -.21 -3.0 WT DyInSm N DDLS 34.74 30.34 32.21 20 32.21 31.91 +.22 -3.9 WT DynCJp N DDJP 31.29 27.94 1 29.47 1 29.60 29.47 +.55 -1.3 WTBearEq N DYB 26.88 24.72 3 26.44 13 26.59 26.35 -.13 +1.4 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 5 18.99 41 19.05 18.72 +.10 +7.8 WT LgSEq N DYLS 35.96 30.25 43 35.42 262 35.76 35.30 -.38 +8.7 WT EuLoc N EZR 34.19 26.35 0 27.11 1 27.24 27.10 -.30 -12.9 WT SCDiv N HGSD 26.82 24.40 3 26.26 530 26.55 26.20 -.51 +.2 WT GlSmC N GSD 35.24 30.70 3 32.23 43 32.58 32.22 -.82 -2.5 WTWkDUSE N USWD 34.04 30.15 32.50 +2.5 WT JpnHCr N DXJH 4.10e .6 38.12 33.97 37.83 +2.7tWTUSEnYd N AGGY 1.44 3.0 55.58 48.12 51 48.36 176 48.39 48.12 -.02 -4.7 WTEurSmC N EUSC .53e 32.83 29.72 14 30.30 44 30.87 30.25 -.62 -2.6 WT PutStr N PUTW 30.79 26.65 12 30.64 97 30.78 30.58 +.01 +5.4 WT EMexSt N XSOE .77e 2.7 35.10 27.15 26 28.25 127 28.63 28.20 -.51 -11.3 WT JpDvG N JHDG 30.34 26.52 1 28.93 11 29.03 28.55 +.30 -.1 WTIntHDv N IHDG .70e 1.4 33.04 29.39 22 32.09 267 32.30 32.03 -.18 +1.3 WT EurDiv N EUDG .51e 2.0 28.46 25.24 1 25.76 9 26.21 25.76 -.55 -4.5 WTFltRtTr N USFR 27.90 24.99 530 25.08 1537 25.12 25.07 -.03 +.3 WT SCQDv Q DGRS .66e 1.8 38.74 33.14 6 37.70 31 38.11 37.52 -.48 +5.5 WT USQDv Q DGRW .59e 1.3 44.96 37.75 241 44.33 1133 44.80 44.18 -.48 +7.0 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 549 63.22 2705 64.04 63.11 -.88 -.8 WTChixSte Q CXSE 1.54e 2.1 96.79 67.77 10 71.67 72 72.97 71.55 -1.77 -16.9 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.12 0 68.64 9 69.11 68.60 -.20 -6.1 WT AsiaDb N ALD 1.02 2.4 46.97 42.43 0 42.80 3 42.99 42.55 -.27 -6.3 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 34 32.82 425 33.00 32.42 +.08 -14.6 WisDynCu n N DHDG 26.16 23.84 1 24.80 10 25.04 24.79 -.17 -1.0tWisYldEn n N SHAG 52.53 48.61 12 48.80 18 48.84 48.61 -.06 -1.9 Wis US Mul N USMF 31.12 26.09 30 30.77 121 30.93 30.60 -.14 +10.7 GrnHCmdty N GCC 19.89 17.35 31 18.04 223 18.16 17.60 -6.1 WisdomTr Q WETF .12 1.4 23 13.41 7.57 1114 8.48 4642 8.53 8.01 +.29 -32.4 WT Diefa N DWM .74e 1.4 59.63 51.32 40 53.13 158 54.08 53.08 -.88 -4.8 WT DefaEq N DTH 1.75e 4.2 47.40 40.40 25 41.78 87 42.53 41.69 -.76 -5.9 WTDv exF N DTN 2.48e 2.7 92.93 82.01 8 90.43 54 92.45 90.00 -1.73 +2.3 WTEurEq N DEW 1.75e 3.8 51.17 45.27 15 46.53 111 47.57 46.45 -1.05 -4.1 WTEurSC N DFE 1.48e 2.3 75.61 61.79 66 63.30 266 65.69 63.14 -2.19 -10.3 WT EqInco N DHS 2.10e 2.9 75.26 66.21 22 72.16 143 73.23 71.63 -1.26 -.9 WTIntD exF N DOO 2.01e 4.8 46.39 40.79 3 42.04 76 42.71 41.97 -.64 -3.1 WT IntLC N DOL 1.69e 3.5 54.18 46.55 18 48.23 197 49.04 48.18 -.82 -4.7 WTIntMC N DIM 1.53e 2.3 73.72 63.02 10 65.57 109 66.83 65.41 -1.28 -4.9 WTIntSC N DLS 1.16e 1.6 81.62 68.79 40 71.14 204 72.57 71.02 -1.32 -7.4 WTGxUSDv N DNL .99e 1.7 62.84 55.85 5 57.21 28 57.97 57.18 -.98 -3.3 WTJpnSC N DFJ 1.26e 1.6 85.64 72.95 49 77.36 221 78.50 76.74 +.15 -3.8 WTJpHedg N DXJ 1.37e 2.4 62.78 52.69 2339 57.95 10043 58.30 57.06 +.59 -2.3 WT LCD N DLN 1.84e 1.9 97.25 85.86 46 95.41 294 96.76 95.05 -1.45 +3.6 WT MCD s N DON 37.56 32.65 589 36.88 1884 37.35 36.67 -.49 +4.5 WTAustDiv N AUSE 1.46e 2.6 61.99 54.10 1 55.14 4 56.13 55.14 -1.04 -7.4 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 1 67.67 7 67.83 67.04 -1.19 -3.6 WT SC s N DES 30.76 26.45 127 29.71 747 30.22 29.54 -.54 +2.3 WT TotDv N DTD 2.05e 2.1 97.76 86.50 10 96.04 193 97.43 95.50 -1.61 +3.3 WT MgdFut N WDTI 41.50 38.54 15 40.76 222 40.78 40.46 +.31 +2.9 WT EmCur N CEW 20.09 17.63 2 18.22 19 18.27 18.06 +.10 -6.2 WTESCDv N DGS 1.29e 2.8 57.04 44.75 138 45.65 533 46.41 45.48 -1.06 -12.5 WT EmEq N DEM 1.80e 4.1 50.31 41.82 420 43.67 1275 44.19 43.04 -.63 -3.7 WTEMQDv Q DGRE .67e 2.8 28.95 23.12 10 23.94 94 24.18 23.83 -.38 -12.1 WTGxUSRe N DRW 1.22e 4.1 34.85 29.10 10 29.41 57 30.13 29.36 -.81 -9.7 WT NegAB Q AGND .78 1.8 45.12 42.99 2 43.98 7 44.15 43.87 -.04 +1.5 WT IntHdg Q AGZD .84 1.8 49.15 47.59 12 48.00 44 48.24 47.89 -.17 -.8 WT NegHY Q HYND .90e 4.2 22.48 20.40 11 21.54 162 21.83 21.41 -.11 +5.1tWT India N EPI .22e .9 29.52 24.37 3168 24.11 14777 24.87 23.97 -1.33 -13.4 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 147 24.21 839 24.36 24.13 -.04 +.2 WTGermH Q DXGE 1.39e 2.4 33.99 29.34 17 29.90 31 30.40 29.89 -.68 -7.1 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 3 25.31 116 25.68 25.31 -.11 -2.5 WTUSDBull N USDU 1.78e 27.08 24.78 20 26.76 58 26.85 26.52 +.19 +3.4 WT JpSCEq Q DXJS 1.10e .5 47.87 41.50 9 45.16 65 45.59 44.40 +.49 -2.0 WTEMCnG Q EMCG .59e 2.8 28.89 20.59 4 21.35 24 21.82 21.28 -.56 -20.7 WT LowPE N EZY .90e 1.0 88.83 74.95 0 87.39 2 88.49 87.39 -1.44 +6.8 WT SCErn N EES .95e 2.4 41.06 33.64 36 39.84 246 40.27 39.60 -.48 +10.0 WT MCEr s N EZM 42.52 35.71 48 41.36 273 42.05 41.13 -.73 +4.2 WT Er500 s N EPS 33.26 28.79 45 32.66 198 33.10 32.54 -.47 +5.1 WT TotErn N EXT 1.49e 4.4 92.23 30.05 9 33.49 60 33.98 33.35 -.49 +5.1sWix.com Q WIX 120.10 50.90 499 119.70 2160 121.10 110.80 +6.20 +108.0sWolvWW N WWW .32 .8 29 39.77 25.25 491 39.05 2364 39.77 38.16 +.21 +22.5 Woodward Q WWD .57 .7 30 89.30 68.56 179 80.86 1048 82.50 80.10 -.54 +5.6 WooriBank N WF 49.04 38.29 3 45.33 26 45.62 44.15 +.72 +1.4 Workday Q WDAY 157.12 95.35 1123 145.98 6924 147.30 135.83 +7.35 +43.5 Workhrs rs Q WKHS 3.45 .91 83 1.07 848 1.20 1.06 -58.2 Workiva N WK 35 40.65 19.47 263 39.50 1542 40.15 36.20 +2.90 +84.6 WldAccept Q WRLD 17 125.14 71.02 53 114.36 244 119.00 112.52 -3.93 +41.7 WorldFuel N INT .24 .9 12 37.01 19.79 448 27.68 2227 29.13 27.59 -.75 -1.6sWldW Ent N WWE .48 .5 96.69 21.22 604 96.73 4473 97.69 89.43 +6.63 +216.3sWorldpay N WP 101.39 67.71 2186 101.27 7966 101.92 97.11 +2.87 +37.7 Worthgtn N WOR .92 2.1 13 51.36 39.52 529 43.36 3125 46.66 42.00 -2.69 -1.6 WrightMed Q WMGI 29.50 19.01 873 29.02 5164 29.32 27.75 +1.01 +30.7 WrightM rt Q WMGIZ 1.74 .61 1.40 43 1.49 1.29 -7.3 WyndhamD N WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8 WyndHtR n N WH 1.00 66.95 53.43 686 55.57 3444 56.74 54.11 +.44 -9.5tWynn Q WYNN 3.00 2.4 35 203.63 126.96 2651 127.06 11824 136.00 126.78 -9.67 -24.6X-Y-Z:tX Finl n N XYF 12.50 8.60 277 9.00 2226 9.67 8.60 -.50 -18.9 XAI Oct n N XFLT 11.15 9.03 1 9.80 49 9.82 9.75 +.03 +4.3 xG Tech rs Q XGTI 1.98 .37 112 .42 1018 .47 .41 +.01 -74.0 XO Group N XOXO 35.83 17.49 565 34.48 6298 35.36 27.48 +6.61 +86.8 XOMA rs Q XOMA 16 37.25 15.35 43 17.57 566 19.87 15.67 +1.72 -50.6sXPO Logis N XPO 45 116.27 62.23 756 114.17 4511 116.27 111.24 +1.32 +24.7 XTL Bio rs Q XTLB 3.94 1.55 10 2.21 72 2.21 1.78 +.43 -3.4 XBiotech n Q XBIT 5.80 2.13 114 3.18 788 3.43 2.59 +.38 -19.3 XcelBrnds Q XELB 9 4.00 1.80 2 2.35 65 2.35 2.05 +.30 -28.8 XcelEngy Q XEL 1.52 3.2 20 52.22 41.51 3761 47.21 17523 47.59 46.01 -.28 -1.9 Xcerra Q XCRA 14.87 9.50 839 14.27 3713 14.29 13.50 +.75 +45.8 Xencor Q XNCR 48.38 18.97 309 38.97 1967 43.55 38.33 -3.92 +77.8 XeneticB n Q XBIO 8.95 1.37 55 2.83 2047 4.55 2.65 -.50 +47.5 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 635 23.70 2341 24.01 23.27 +.25 +9.8 XenonPhm Q XENE 15.92 2.10 74 13.20 594 13.70 12.65 +.10 +367.3 XeriaPh n Q XERS 27.98 15.75 80 17.58 419 21.33 17.35 -2.51 -13.1 Xerium N XRM 13.48 3.70 85 13.46 459 13.47 13.38 +.07 +216.0 Xerox rs N XRX 1.00 3.7 34 37.42 23.52 2564 26.98 11431 27.99 26.47 -1.02 -7.4sXilinx Q XLNX 1.44 1.8 41 79.99 62.27 2919 80.17 11889 80.68 77.29 +1.44 +18.9 XinyuanRE N XIN .40 8.9 6 8.29 3.63 202 4.51 801 4.75 4.49 -.27 -33.8tXperi Q XPER .80 5.4 28.33 14.20 316 14.85 1586 15.70 14.20 -.80 -39.1 XpressSp rs Q XSPA 1 1.80 .11 1107 .15 12657 .22 .13 +.00 -89.1 Xunlei Ltd Q XNET 27.00 4.16 650 7.26 2340 8.48 7.10 -1.11 -52.8 Xylem N XYL .84 1.1 33 82.44 62.19 731 79.87 3718 81.18 79.69 -1.35 +17.1 YPF Soc N YPF .11e .7 26.70 13.14 1106 15.45 6214 17.22 15.41 -1.59 -32.6 YRC Wwde Q YRCW 17.61 8.07 291 8.98 2215 9.50 8.93 -.39 -37.6 YY Inc Q YY 5 142.97 66.46 899 74.92 4514 77.10 71.11 +.03 -33.7 Yamana g N AUY .02 .8 3.80 2.30 8927 2.49 45339 2.59 2.38 -20.2 Yandex Q YNDX 82 44.49 29.48 2307 32.89 10571 33.95 32.53 -.11 +.4 Yatra n Q YTRA 11.71 4.56 100 5.58 608 5.77 5.13 -.01 -25.4 Yelp N YELP 28 52.50 36.42 1526 49.20 7191 51.15 48.31 -.72 +17.3 Yext n N YEXT 27.19 10.58 1116 23.70 5171 25.37 23.16 -1.07 +97.0 Yld10Bio rs Q YTEN 8.67 1.12 36 1.44 232 1.49 1.30 +.06 -18.6tYintechIn n Q YIN .36e 7.2 14.81 5.04 79 5.01 235 6.35 5.01 -1.27 -47.6 Yirendai n N YRD 5 53.50 12.39 267 18.40 1535 19.95 18.30 -1.38 -58.2 YmAbsTh n Q YMAB 28.03 22.50 70 26.56 703 27.99 24.10 +2.56 +10.7 YogaWks n Q YOGA 3.62 .99 67 1.20 321 1.21 1.02 +.13 -57.6 YorkWater Q YORW .67 2.2 29 39.00 27.45 30 30.40 93 30.45 29.75 +.57 -10.3sYoungevt n Q YGYI 7.75 3.17 218 6.73 1068 7.75 5.11 +1.53 +63.0 YulongE rs Q YECO 9.00 1.14 49 1.46 266 1.58 1.32 +.10 -45.9sYumBrnds N YUM 1.44 1.6 32 90.82 72.61 1867 90.91 8151 91.26 88.73 +1.38 +11.4 Yum China N YUMC .40 48.75 30.10 1452 35.11 10779 35.45 34.19 -.15 -12.3 YumaEn rs A YUMA 1.83 .16 2897 .40 14556 .59 .25 +.15 -65.8 ZK Intl n Q ZKIN 16.00 2.67 5 2.97 36 3.09 2.90 -.02 -69.7 ZTO Exp n N ZTO 22.67 13.45 1977 16.57 9609 17.55 16.31 -1.40 +4.5sZafgen Q ZFGN 12.36 3.31 386 11.69 2208 12.36 10.74 +.91 +153.0 Zagg Q ZAGG 15 23.70 10.90 430 14.75 2050 15.60 14.05 -.90 -20.1 ZaiLab n Q ZLAB 35.74 17.17 114 19.48 574 19.52 18.63 +.30 -8.2 ZayoGrp N ZAYO 87 39.66 32.91 3297 34.72 13614 35.20 34.00 -.41 -5.7 ZealndPh n Q ZEAL 19.36 12.01 5 16.52 107 17.34 16.32 -.17 +21.5 ZebraT Q ZBRA 179.47 101.49 268 176.83 1511 179.08 171.55 +1.63 +70.4 Zedge n A ZDGE 4.34 1.79 8 1.99 29 2.13 1.85 -.05 -27.6 Zendesk N ZEN 72.23 27.09 1022 71.00 6114 72.06 65.89 +3.69 +109.8 ZillowA s Q ZG 65.42 38.17 790 44.20 3653 44.34 41.62 +1.62 +8.5 ZillowC n Q Z 65.70 38.25 1587 44.25 9056 44.81 41.75 +1.44 +8.1 ZimmerBio N ZBH .96 .7 18 134.55 104.28 1055 131.47 5669 132.07 129.22 +.28 +9.0tZionO&G Q ZN 5.80 .85 2680 1.28 7303 1.43 .85 +.24 -40.7 Zions pfA N ZBpA 1.02 4.2 25.29 23.28 2 24.46 15 24.64 24.02 +.10 +1.0tZions pfG N ZBpG 1.60 6.1 27.85 26.31 17 26.14 55 26.56 26.14 -.25 -3.9 ZionsBcp Q ZION 1.20e 2.4 15 59.19 43.50 1872 50.15 9072 52.51 49.79 -2.42 -1.3 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 6 28.29 12 29.59 28.09 -1.41 -6.2 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 3 25.09 24 25.21 25.07 -.09 -2.9 Ziopharm Q ZIOP 6.60 2.23 825 3.20 5328 3.36 3.07 +.11 -22.7 Zix Corp Q ZIXI 37 5.93 3.82 112 5.55 716 5.61 5.39 +.06 +26.7 ZoesKitchn N ZOES 17.65 8.22 242 12.72 1672 12.79 12.67 -.01 -23.9 Zoetis N ZTS .50 .6 42 93.67 62.79 1555 91.56 15449 91.79 88.99 +1.73 +27.1 Zogenix rs Q ZGNX 62.75 11.80 480 49.60 1952 51.15 48.60 +.45 +23.8 Zomedica n A ZOM 2.98 1.75 32 1.87 100 2.10 1.87 -.18 -5.4 ZosanoP rs Q ZSAN 25.80 3.80 52 4.09 518 4.17 3.87 +.06 -60.7 Zscaler n Q ZS 48.24 24.76 1179 40.78 7110 43.14 39.06 +.65 +23.6 Zumiez Q ZUMZ 20 32.70 16.45 496 26.35 1989 28.55 26.15 -1.75 +26.5 Zuora n N ZUO 37.78 18.75 1365 23.11 6853 23.47 22.02 -.25 +12.2 ZweigFd N ZF 2.44e 23.2 13.16 10.28 60 10.54 512 10.59 10.46 +.01 -18.3 Zymewks n N ZYME 29.00 6.87 57 15.70 480 16.55 15.00 -.85 +106.8 Zynerba n Q ZYNE 15.14 5.59 373 8.16 2649 8.67 7.42 -.31 -34.8 Zynga Q ZNGA 67 4.57 3.20 9175 4.01 35682 4.09 3.85 +.09 +.3 iPt MdFut n N VXZB 23.08 16.72 17.17 1 17.17 16.96 -.03 +2.7 iPt ShFut n N VXXB 58.10 26.30 7 26.70 45 27.24 26.34 +.13 -2.1 iShSCOp n N ESML 28.87 25.24 0 28.19 25 28.43 28.04 -.31 +8.3 iShBrHiY n N USHY 50.33 48.13 8 48.93 22 48.94 48.74 +.09 -1.9siSh US Dv n N DIVR 28.11 24.05 0 27.56 24 28.11 27.56 -.51 +4.6 iSh iB D27 n N IBDS 25.89 23.29 42 23.56 138 23.60 23.41 -.02 -5.5 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, September 29, 2018

PAGE 73

Limbach n LMB 11.27 +.70 LindbladEx LIND 14.87 +.16 Lipocine LPCN 1.38 -.04 LiveVent rs LIVE 9.00 +.01 LunaInn h LUNA 3.23 -.02M -MAM Soft MAMS 7.70 +.10 MEI Phrm MEIP 4.31 -.09 MER Tel rs MTSL 1.76 +.14 MICT Inc MICT 1.11 -.01 MVB Fin n MVBF 18.02 -.04 MYOS MYOS 1.21 -.01 MadrigP rs MDGL 214.13 +1.85 MagneG rs MNGA .15 +.00 ManhBrCa LOAN 6.40 -.10 Manitex MNTX 10.53 +.33 MaraPat rs MARA .73 -.04 Marrone MBII 1.83 -.02 MedTrBill MTBC 5.20 -.04 MedTBill pf MTBCP 26.07 +.19 MeetGrp MEET 4.95 MerchBcp n MBIN 25.42 +.03 Midatech n MTP .58 -.17 MiMedx MDXG 6.18 +.15 Miragen rs MGEN 5.58 -.01 MiratiTher MRTX 47.10 -2.20 MitekSys MITK 7.05 +.05 ModMed n MMDM 10.10 +.02 MolecTemp MTEM 5.39 +.05 Moleculin n MBRX 1.60 +.01 MoSys rs MOSY .69 -.08 Moxian n MOXC .82 -.02 MySize n MYSZ 1.17 -.05 MyndAnaly MYND 1.58 +.02N -NF EngSv NFEC 4.70 +.07 NV5 Global NVEE 86.70 +1.50 NVE Corp NVEC 105.88 +2.26 NanoDim n NNDM 1.97 -.02 NatEnrSv n NESR 11.62 -.08 NatlHld rs NHLD 3.20 +.01 NatHlTr n NHTC 23.28 +.08 NaturesSun NATR 8.75 +.05 NeoGenom NEO 15.35 -.03 Neonode NEON .35 +.05 NeptWln g NEPT 3.88 -.06 NetElem rs NETE 5.39 -.01 NetSolTch NTWK 6.60 Neuralst rs CUR 1.07 +.01 NeurMx rs NURO 1.33 -.01 Neurotrpe h NTRP 8.81 +.47 NewAgeB n NBEV 5.35 +1.26 NewatrTc n NEWA 9.10 -.36 Nexeo Sol NXEO 12.25 +.08 NextDec n NEXT 5.65 +.19 NicoletBc n NCBS 54.51 +.38 NorSys NSYS 4.10 -.02 NovumeS n NVMM 1.22 -.03 NovusTher rs NVUS 4.67 -.13 Nxt-ID rs NXTD 1.31 NymoxPh NYMX 2.46 -.06O -OasmiaPh n OASM 4.22 -.41 OceanPw h OPTT .69 -.04 OdysMr rsh OMEX 8.10 -.01 OhrPhar h OHRP .19 -.01 OldLnBc OLBK 31.64 -.14 OldPoint OPOF 29.90 +1.69 OnTrack OTIV .99 +.05 Oncobiolog ONS .98 -.02 OncoSec rs ONCS 1.40 -.06 OneGpHosp STKS 3.53 +.18 OneHorz rs OHGI .18 -.00 OneSpan OSPN 19.05 +.05 OpGen n rs OPGN 2.03 -.02 OpiantPh n OPNT 17.86 +.36 OramedPh ORMP 4.87 +.10 OrionEngy OESX .96 -.01 OssenInn rs OSN 2.10 -.02 Oxbridge OXBR 1.85 P-QPCSB Fn n PCSB 20.34 +.02 PacEthanol PEIX 1.90 -.05 PangaeaL PANL 3.50 -.02 ParkCity PCYG 10.10 +.10 ParkeBcp PKBK 22.45 -.15 Pavmed n PAVM 1.30 -.05 PayData rs PYDS 1.84 -.04 pdvWirelss PDVW 33.90 -.95 PensarA un WRLSU 10.69 -.01 PeopUtah n PUB 33.95 -.05 PFSweb PFSW 7.40 +.02 PierisPhm PIRS 5.60 -.07 PlugPowr h PLUG 1.92 +.02 PluristemT PSTI 1.30 -.01 PointsInt g PCOM 14.04 +.04 Polarity rs PTE 19.10 +.07 PranBio rs PRAN 2.01 -.03 Precipio n PRPO .40 -.01 PrecTh rs AIPT 1.06 PriorityTc PRTH 9.71 -.53 ProDex PDEX 10.40 -.90 ProDvrs h rs IPDN 2.85 +.07 ProfirEng PFIE 3.19 ProvidBc n PVBC 28.95 -.30 PulseBio n PLSE 14.19 +.02 PureCycle PCYO 11.55 +.20 PurplInv n PRPL 5.80 +.22 PyxisTnkr PXS .92 -.01 QuestRes rs QRHC 2.56 +.01R -RLJ Ent rs RLJE 6.20 -.01 RMG Net h RMGN 1.29 +.01 RMR Gp h RMR 92.80 +2.35 RXI Phm rs RXII 1.17 -.46 RadaElc rs RADA 2.93 -.05 Radcom RDCM 11.25 RaveRest RAVE 1.43 ReShape rs RSLS .04 ReadIntlA RDI 15.80 +.29 RealGSol h RGSE .39 -.01 ReconTech RCON 1.23 -.03 RecroPhm REPH 7.11 +.06 RedhillBio RDHL 8.83 +.17 ReliantBcp RBNC 25.57 -.08 RemarkHld MARK 3.19 -.08 RenminTi rs ABAC 2.02 -.01 RschFrnt REFR 1.57 +.07 Resonant RESN 4.06 +.05 RetoEco n RETO 3.46 +.18 RevolutL rs RVLT 2.84 -.12 ReWalkRob RWLK .89 -.00 RiceBran RIBT 2.87 +.03 RiotBlck RIOT 3.65 -.13 Rosehill n ROSE 6.10 -.75 Rubicon rs RBCN 8.98 +.03 RmblOn B n RMBL 10.48 +.32S -S&WSeed SANW 2.45 -.10 SelasLf rs SLS 1.22 SG Blck n SGBX 4.00 SGOCO rs SGOC .98 +.04 SPAR Gp h SGRP .98 SabanCap n SCAC 10.13 -.02 SeanrgM rs SHIP .90 +.03 SearsH&O SHOS 2.85 -.30 SecndSight EYES 1.90 +.03 SmLEDS rs LEDS 4.32 -.08 SenesTc n SNES .69 -.03 SensusHlt n SRTS 8.38 +.29 SeqentialB SQBG 1.67 -.06 SevStars h SSC 3.79 -.13 SevernBc SVBI 9.80 +.10 SharingE rs SEII 2.80 -.21 SharpSprg SHSP 14.02 -.22 ShiftPixy n PIXY 3.88 -.01 Shineco n TYHT 1.00 +.01 ShotSpot n SSTI 61.29 -1.83 SiebertFn SIEB 14.65 -.06 SifyTech SIFY 1.51 -.01 SigmaL hn SGLB 1.15 +.08 SimplyGd n SMPL 19.45 +.54 Simulations SLP 20.20 +.25 SinoGlobl SINO 1.17 -.04 SitoMobl rs SITO 1.78 -.08 SkySolar SKYS .68 +.22 SmartFn rs SMBK 23.55 +.01 SmthM hrs SMSI 2.52 +.01 SocilRltyA n SRAX 3.73 +.07 Soligenix n SNGX 1.88 -.09 SonomaPh SNOA 1.46 -.05 Sophiris SPHS 2.79 -.11 SorrentoTh SRNE 4.40 +.05 Sphr3D grs ANY .39 +.03 Spherix rs SPEX 1.00 -.02 SprBkPh n SBPH 12.05 +.18 Staff360 rs STAF 2.08 +.09 StateBkFn STBZ 30.18 +.01 StemlineTh STML 16.60 +.15 SterlBcp n SBT 11.31 +.31 StrataS rs SSKN 3.54 +.03 SummerInf SUMR 1.58 -.02 SunesisP rs SNSS 2.00 -.02 Sunworks n SUNW .49 -.03 SuperCom SPCB 1.79 -.01 supprt.cm rs SPRT 2.90 -.05T -TDH Hld n PETZ 1.51 -.09 TG Thera TGTX 5.60 -.10 Taitron h TAIT 1.99 Tantech n TANH 1.64 +.01 Taoping h TAOP 1.27 Tapimmu n TPIV 9.05 +.04 TechComm TCCO 4.55 Tecnoglass TGLS 9.83 -.11 Tecogen TGEN 3.15 -.03 Tellurian rs TELL 8.97 +.30 TherpxBio n TRPX 4.20 +.05 TheStreet TST 2.20 -.01 Tiptree TIPT 6.55 -.05 TitanPh rs TTNP .21 -.01 Torchlght TRCH .96 -.03 TrilliumTh TRIL 5.80 -.13 Trovagn rsh TROV .82 -.01 TruettHrst THST 1.84 -.01 Tucows grs TCX 55.75 -.05 TymeTch n TYME 2.78 +.06U -US Concrte USCR 45.85 -1.50 US Gld rs USAU 1.06 +.02 USGlobInv GROW 1.52 +.02 UtdInsur UIHC 22.38 +.72 US Engy rs USEG 1.02 +.02 UrbanOnD UONEK 2.00 -.05V -Valerits hn VLRX 1.33 -.27 VantEng n VEAC 9.98 Vaxart rs VXRT 2.85 +.11 Vericel VCEL 14.15 +.15 Veritone n VERI 10.43 +.10 Vermillion VRML .71 -.01 VertexEn VTNR 1.71 +.03 Veru Inc VERU 1.42 +.04 Vical rs VICL 1.37 -.04 VikingTh n VKTX 17.42 -.42 VistaGn n VTGN 1.45 +.05 ViveveMd n VIVE 2.68 +.05 Vivopwr n VVPR 1.42 -.05 Vuzix VUZI 6.55 +.25W -WMIH WMIH 1.39 +.01 WSI Inds WSCI 6.90 WestellT rs WSTL 2.66 -.09 WestwtrRs WWR .21 -.01 Wheeler rs WHLR 4.28 -.02 WillScot WSC 17.15 Workhrs rs WKHS 1.07 X-Y-ZxG Tech rs XGTI .42 -.00 XTL Bio rs XTLB 2.21 +.18 XeneticB n XBIO 2.83 XpressSp rs XSPA .15 -.01 Yatra n YTRA 5.58 -.06 Yld10Bio rs YTEN 1.44 -.01 Youngevt n YGYI 6.73 +.03 YulongE rs YECO 1.46 +.04 Ziopharm ZIOP 3.20 -.02 Money FundsAB Government Money 1.93 1.88 1.93 +.05 AB Government Money 1.94 1.89 1.94 +.05 AB Government Money 1.94 1.89 1.94 +.05 AIM MMCshRes 1.52 1.45 1.52 +.05 AIMMMInv 1.67 1.61 1.67 +.05 AIM Premier Portfoli 2.14 2.06 2.14 +.08 AIM Premier Tax Exem 1.39 1.34 1.39 +.05 AIM Premier U.S. Gov 1.95 1.87 1.95 +.08 AIM Short Term Invts 1.97 1.87 1.97 +.10 AIM Short Term Invts 1.34 1.29 1.34 +.05 AIM Short Term Invts 2.01 1.94 2.01 +.07 AIM Short Term Invts 2.15 2.09 2.15 +.06 AIM Short Term Invts 1.97 1.88 1.97 +.09 AlBernExRK p 1.89 1.84 1.89 +.05 AllBrnExRsv I 1.92 1.87 1.92 +.05 AlliBernExRsvA 1.74 1.70 1.74 +.04 AlliBernExRsAd 1.74 1.70 1.74 +.04 AlliBernExRsvB 1.71 1.67 1.71 +.08 AlliBernExRsC 1.73 1.69 1.73 +.05 ABGovMMSel 1.95 1.85 1.95 +.11 AmC CapPr 1.59 1.56 1.59 +.03 AmC Prime 1.71 1.68 1.71 +.03 AmCentUSGv 1.57 1.56 1.57 +.02 AmCPrime t 1.46 1.43 1.46 +.03 American Century Pri .96 .93 .96 +.03 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.95 1.76 1.95 +.19 BBH MMkt 1.70 1.51 1.70 +.19 BLFMuniDlr 1.13 1.12 1.13 +.02 BMOGov I p 1.80 1.77 1.80 +.03 BMO Gov Y 1.54 1.51 1.54 +.03 BMO Institutional Pr 2.02 2.00 2.02 +.02 BMO Institutional Pr 1.77 1.75 1.77 +.02 BMOPrimeI p 2.00 1.98 2.00 +.03 BMO Prime Y 1.77 1.75 1.77 +.03 BNY Mellon Governmen 1.56 1.48 1.56 +.08 BNYMellon M 1.81 1.73 1.81 +.08 BNY Mellon National 1.01 .96 1.01 +.05 BR TFdCsMg 1.40 1.38 1.40 +.04 BL FedTrDlr 1.67 1.65 1.67 +.03 BLFTrCsMg 1.42 1.41 1.42 +.04 BLFT Adm 1.80 1.78 1.80 +.04 BlackRock Cash Fds, 1.92 1.90 1.92 +.02 BLFFedFDlr 1.65 1.63 1.65 +.03 BLFedFdPCS p 1.39 1.36 1.39 +.03 BLFFedFnd 1.90 1.88 1.90 +.03 BRInst 2.01 1.99 2.01 +.01 BLFCASel p .34 .32 .34 +.02 BLFedFdSel p 1.07 1.05 1.07 +.03 BLMunFdSel .58 .57 .58 +.02 BLFTempFdSel 1.39 1.15 1.15 -.57 BlackRock Liquidity 1.51 1.50 1.51 +.04 BlackRock Liquidity 1.50 1.48 1.50 +.03 BlackRock Liquidity 1.52 1.51 1.52 +.03 BlackRock Liquidity .50 .48 .50 +.01 BlackRock Liquidity 1.50 1.48 1.50 +.04 BlackRock Liquidity 1.41 1.40 1.41 +.04 BlackRock Liquidity 1.40 1.38 1.40 +.03 BlackRock Liquidity 1.09 1.08 1.09 +.04 BlackRock Liquidity 1.86 1.84 1.86 +.04 BlackRock Liquidity 1.07 1.05 1.07 +.04 BLFTrsTrDlr 1.67 1.66 1.67 +.04 BLFT FundDlr 1.65 1.62 1.65 +.04 BLFMunCsh 1.10 1.08 1.10 +.02 BRInvest 1.66 1.64 1.66 +.01 BlackRock Money Mark .91 .89 .91 +.01 BLNYMfPCS p .89 .89 .89 BRSvc 1.74 1.72 1.74 +.01 BLFTempFdPCS 1.61 1.58 1.61 +.03 BRLiqTrsTAd 1.82 1.81 1.82 +.04 BLFM MuniCsh 1.35 1.33 1.35 +.02 BLF TempFd 2.11 2.08 2.11 +.03 BLFTmpDlr 1.86 1.83 1.86 +.03 BLFTmCsDlr 1.88 1.86 1.88 +.03 BLFedTrAd 1.81 1.80 1.81 +.04 BLCAMunPC p .64 .62 .64 +.02 BlkrkLqTmpAd 2.01 1.98 2.01 +.03 BRLiqTmpCR 1.71 1.68 1.71 +.03 BLMuAdm 1.28 1.27 1.28 +.02 BLF TmpCsh 2.10 2.08 2.10 +.02 BLFT TrFund 1.90 1.88 1.90 +.04 BLFedAdm 1.80 1.78 1.80 +.03 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.61 1.58 1.61 +.03 CNIGovtA p 1.32 1.29 1.32 +.03 California Tax-Free 1.08 1.06 1.08 +.02 Cash Account Tr, Gov 1.68 1.66 1.67 Cash Account Tr, Gov 1.88 1.86 1.87 Cash Account Trust 1.04 1.02 1.04 Cash Account Trust: .49 .48 .49 +.01 Cash Acct Tr: Govt & 1.81 1.79 1.81 Cash Acct Tr: Tax Ex .91 .90 .91 +.01 Cash Acct Tr: Tax Ex 1.27 1.26 1.27 +.01 Cash Acct Tr: Tax Ex 1.31 1.30 1.31 +.01 CashMgtInst 1.75 1.73 1.75 +.02 CashResInst 1.81 1.79 1.81 +.02 CavanalCshAd 1.50 1.41 1.50 +.09 Cavanal Hill Governm 1.82 1.73 1.82 +.09 Cavanal Hill Governm 1.87 1.78 1.87 +.09 Cavanal Hill Governm 1.79 1.70 1.79 +.09 Cavanal Hill U.S. Tr 1.84 1.72 1.84 +.12 Cavanal Hill U.S. Tr 1.92 1.80 1.92 +.12 Cavanal Hill U.S. Tr 1.72 1.60 1.72 +.12 CavanalTrAdm 1.42 1.30 1.42 +.12 CitiznSelTreA 1.95 1.94 1.94 +.01 CitiznSelTreB 1.74 1.73 1.74 +.01 CityNaRoGv p 1.17 1.14 1.17 +.03 Columbia Government 1.95 1.48 1.95 +.47 Columbia Government 1.94 1.48 1.94 +.48 Columbia Government 1.94 1.48 1.94 +.47 Columbia Government 2.19 1.67 2.19 +.53 Columbia Government 1.94 1.48 1.94 +.47 ColumbiaA 1.94 1.48 1.94 +.47 Columbia Z 1.94 1.48 1.94 +.47 DWS MMkt 1.69 1.67 1.69 +.02 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.54 1.47 1.54 +.08 Deutsche Money Marke 1.42 1.40 1.42 +.02 Deutsche Money Marke .69 .68 .69 +.02 Deutsche Money Marke 1.69 1.67 1.69 +.02 DryBasic 1.84 1.78 1.84 +.05 DryInsPfGHm 1.92 1.84 1.92 +.08 DryInsPfGvP 1.67 1.59 1.67 +.08 DryTrsAgcyC 1.67 1.53 1.67 +.13 Dreyfus Cash Mgmt Ad 2.11 2.03 2.11 +.09 Dreyfus Cash Mgmt In 2.21 2.13 2.21 +.09 Dreyfus Cash Mgmt In 1.95 1.88 1.95 +.08 Dreyfus Government S 1.48 1.43 1.48 +.05 Dreyfus Government S 1.63 1.58 1.63 +.05 Dreyfus Government S 1.78 1.73 1.78 +.05 Dreyfus Government S 1.87 1.83 1.87 +.05 Dreyfus Govt Cash Mg 1.88 1.85 1.88 +.03 Dreyfus Govt Cash Mg 1.62 1.60 1.62 +.02 Dreyfus Govt Cash Mg 1.77 1.75 1.77 +.02 Dreyfus Govt Cash Mg 1.47 1.45 1.47 +.02 Dreyfus Institutiona 2.00 1.99 2.00 +.01 Dreyfus Institutiona 2.14 2.05 2.14 +.08 Dreyfus Institutiona 1.62 1.60 1.62 +.02 Dreyfus Institutiona 1.87 1.86 1.87 +.02 Dreyfus Institutiona 1.97 1.83 1.97 +.13 Dreyfus Instl Prefer 2.08 2.00 2.08 +.08 Dreyfus Liquid Asset 1.83 1.77 1.83 +.06 Dreyfus Liquid Asset 1.43 1.36 1.43 +.06 Dreyfus Municipal Ca 1.18 1.12 1.18 +.06 Dreyfus Municipal Ca .94 .88 .94 +.05 Dreyfus New York Mun 1.25 1.20 1.25 +.04 Dreyfus New York Mun 1.01 .96 1.01 +.05 Dreyfus Prime Money 2.06 1.99 2.06 +.05 Dreyfus Tax Exempt C 1.40 1.36 1.40 +.04 Dreyfus Tax Exempt C 1.15 1.11 1.15 +.04 Dreyfus Treasury Cas 1.96 1.86 1.96 +.09 Dreyfus Treasury Cas 1.71 1.62 1.71 +.09 Dreyfus Treasury Cas 1.86 1.77 1.86 +.09 Dreyfus Treasury Cas 1.56 1.47 1.56 +.09 Dreyfus Treasury Sec 1.91 1.88 1.91 +.04 Dreyfus Treasury Sec 1.66 1.63 1.66 +.04 Dreyfus Treasury Sec 1.80 1.78 1.80 +.03 Dreyfus Treasury Sec 1.51 1.48 1.51 +.03 Dreyfus Treasury and 2.00 1.85 2.00 +.14 DryfLA 1.49 1.44 1.49 +.05 DryInTrAgcHm 1.92 1.78 1.92 +.13 DryTrPmCsh I 1.91 1.89 1.91 +.02 DryfGenTrPrA 1.10 1.07 1.10 +.04 FIMMDom I 2.07 2.03 2.07 +.05 FIMMDomII 1.92 1.88 1.92 +.05 FIMMDomIII 1.82 1.78 1.82 +.05 FIMMGov I 1.92 1.88 1.92 +.05 FIMMGovII 1.77 1.73 1.77 +.05 FIMMGovIII 1.67 1.63 1.67 +.05 FIMM Government Port 1.96 1.92 1.96 +.05 FIMMMMkt I 2.12 2.08 2.12 +.04 FIMMMMktII 1.97 1.93 1.97 +.04 FIMMMMktIII 1.87 1.83 1.87 +.04 FIMMTrOnlyII p 1.77 1.75 1.77 +.03 FIMMTrOnly3 1.67 1.65 1.67 +.03 FIMMTrOnly I 1.92 1.90 1.92 +.03 FIMM Treasury Only P 1.96 1.94 1.96 +.03 FIMM Treasury Portfo 1.94 1.90 1.94 +.04 FIMMTry I 1.90 1.86 1.90 +.04 FIMMTryII 1.75 1.71 1.75 +.04FIMMTryIII 1.65 1.61 1.65 +.04 FedCAMuniII .85 .84 .85 FedCAMunCS p .50 .49 .50 FedCAMunCap 1.15 1.14 1.15 FedMMEagle 1.91 1.86 1.91 +.05 FedNYMun WS 1.28 1.26 1.28 +.02 FedPAMu WS 1.11 1.10 1.11 +.01 FedPrCshObCp 1.97 1.93 1.97 +.04 FedPrVlObSv 1.88 1.84 1.88 +.04 FedPrVlOblCp 2.03 1.99 2.03 +.04 FedPrVluObl 2.13 2.10 2.13 +.04 FedPrCshOblIS 2.07 2.03 2.07 +.04 FdPrCshObSv 1.82 1.78 1.82 +.04 FedPriOb IS 2.13 2.09 2.13 +.04 FedPrObSvc 1.93 1.89 1.93 +.04 FedTrstUSTr 1.85 1.83 1.85 +.02 FedTrsOblCp 1.79 1.76 1.79 +.03 FedUSTCshSv 1.67 1.64 1.67 +.03 FedUSTrsIns 1.92 1.89 1.92 +.03 FedVaMuCsCS p .55 .52 .55 +.03 Federated Government .91 .89 .91 +.02 Federated Government 1.55 1.53 1.55 +.03 Federated Government 1.25 1.15 1.25 +.10 Federated Government .85 .75 .85 +.10 Federated Government .85 .75 .85 +.10 Federated Government 1.25 1.15 1.25 +.10 Federated Government 1.22 1.19 1.22 +.03 Federated Government 1.05 1.03 1.05 +.02 Federated Government 1.90 1.88 1.90 +.02 Federated Institutio 1.33 1.31 1.33 +.01 Federated Institutio 1.86 1.81 1.86 +.05 Federated Institutio 2.01 1.96 2.01 +.05 Federated Institutio 2.08 2.04 2.08 +.04 Federated Institutio 2.11 2.06 2.11 +.05 Federated Municipal .87 .85 .87 +.02 Federated Municipal 1.11 1.09 1.11 +.01 Federated Municipal .63 .61 .63 +.02 Federated Municipal .75 .73 .75 +.02 Federated Prime Cash 1.13 1.10 1.13 +.03 Federated Prime Cash 1.28 1.25 1.28 +.03 Federated Prime Cash 1.37 1.34 1.37 +.03 Federated Prime Cash 1.57 1.53 1.57 +.04 Federated Prime Cash 1.76 1.73 1.76 +.03 Federated Treasury O 1.61 1.58 1.61 +.04 Federated Trust for 1.15 1.13 1.15 +.02 Federated Trust for 1.02 1.00 1.02 +.02 FedMstr 1.64 1.64 1.64 -.27 FidTrAdvC t .67 .61 .67 +.08 Fidelity California 1.05 1.03 1.05 +.02 Fidelity Domestic Po 2.02 1.98 2.02 +.05 Fidelity Flex Govern 2.11 2.07 2.11 +.05 Fidelity Government 1.14 1.10 1.14 +.06 Fidelity Government 1.39 1.35 1.39 +.06 Fidelity Government 1.77 1.73 1.77 +.06 Fidelity Government 1.84 1.80 1.84 +.06 Fidelity Government 1.43 1.37 1.43 +.10 FidGovPortS 1.87 1.83 1.87 +.05 Fidelity Insti Money 2.16 2.12 2.16 +.04 Fidelity Insti Money 2.11 2.07 2.11 +.05 Fidelity Insti Money 1.56 1.51 1.56 +.03 Fidelity Insti Money 1.40 1.36 1.40 +.04 Fidelity Insti Money 1.42 1.40 1.42 +.03 Fidelity Investments 2.13 2.08 2.13 +.06 Fidelity Investments 2.04 1.99 2.04 +.06 Fidelity Investments 1.84 1.79 1.84 +.06 Fidelity Investments 1.94 1.89 1.94 +.06 Fidelity Investments 2.09 2.04 2.09 +.06 FidCashRes 1.71 1.67 1.71 +.06 FidMMPortS 2.07 2.03 2.07 +.04 Fidelity Massachuset 1.33 1.30 1.33 +.03 Fidelity Massachuset 1.08 1.05 1.08 +.03 Fidelity Money Marke 1.99 1.95 1.99 +.04 Fidelity New Jersey 1.30 1.26 1.30 +.01 Fidelity New Jersey 1.05 1.01 1.05 +.01 Fidelity New York AM 1.35 1.31 1.35 +.05 Fidelity New York AM 1.10 1.06 1.10 +.05 Fidelity SAI Municip 1.48 1.45 1.48 +.03 Fidelity Tax-Exempt 1.28 1.25 1.28 +.03 Fidelity Treasury Mo 1.67 1.62 1.67 +.05 Fidelity Treasury On 1.87 1.85 1.87 +.03 FidTrPortsS 1.85 1.81 1.85 +.04 FidTrsyCR 1.14 1.09 1.14 +.05 FidTryDly M 1.39 1.34 1.39 +.05 FstAmTrObD 1.46 1.43 1.46 +.04 FstAmGvObA p 1.30 1.27 1.30 +.05 FstAmPrObY 1.78 1.76 1.78 +.05 FstAmTrObA p 1.31 1.28 1.31 +.04 FstAmTrObY 1.61 1.58 1.61 +.04 First American Gover 1.91 1.88 1.91 +.05 First American Insti 2.11 2.09 2.11 +.05 First American Treas 1.92 1.89 1.92 +.04 First American U.S. 1.88 1.86 1.88 +.03 First American U.S. 1.48 1.46 1.48 +.03 First American U.S. 1.33 1.31 1.33 +.03 First American U.S. 1.63 1.61 1.63 +.03 FtInvCs 1.46 1.44 1.46 +.03 First Investors Gove 3.98 1.44 3.98 +2.54 FsAmGvObII 1.75 1.72 1.75 +.05 FstAmTrObII 1.76 1.73 1.76 +.04 FsAmISTrII 1.78 1.76 1.78 +.03 FstAmPrObZ 2.11 2.09 2.11 +.05 FstAmPrObl 1.83 1.81 1.83 +.05 FsAmPrObII 1.93 1.91 1.93 +.05 FstAmTrObZ 1.88 1.85 1.88 +.04 FstAmTreResA 1.12 1.09 1.12 +.04 Gabelli U.S. Treasur 2.01 1.99 2.01 +.02 Gabelli U.S. Treasur 2.01 1.99 2.01 +.02 GabelliUST 2.01 1.99 2.01 +.02 GartmrMMPr 1.49 1.48 1.49 +.01 GnCAMuB .60 .55 .60 +.05 GnTrsAgcy A 1.40 1.29 1.40 +.11 GnTrsAgcy R 1.60 1.49 1.60 +.11 GnGvSec 1.28 1.16 1.28 +.11 GeneralB p 1.25 1.23 1.25 +.02 General Government S 1.53 1.40 1.53 +.12 GnGovB p 1.07 .96 1.07 +.11 General Money Market 1.71 1.69 1.71 +.03 General Municipal Mo 1.00 .95 1.00 +.05 General Treasury Sec 1.36 1.34 1.36 +.03 General Treasury Sec 1.53 1.51 1.53 +.02 General Treasury and 1.15 1.04 1.15 +.11 GnMMkt 1.50 1.48 1.50 +.02 Goldman Sachs Fds, F 1.82 1.79 1.82 +.04 Goldman Sachs Fds, F 1.89 1.86 1.89 +.04 Goldman Sachs Financ 2.10 2.06 2.10 +.03 Goldman Sachs Financ 1.70 1.67 1.70 +.03 Goldman Sachs Financ 1.95 1.91 1.95 +.03 Goldman Sachs Financ 1.83 1.78 1.83 +.05 Goldman Sachs Financ 1.43 1.38 1.43 +.05 Goldman Sachs Financ 1.68 1.63 1.68 +.05 Goldman Sachs Financ 1.81 1.75 1.81 +.05 Goldman Sachs Financ 1.41 1.35 1.41 +.05 Goldman Sachs Financ 1.66 1.60 1.66 +.05 Goldman Sachs Financ 2.10 2.07 2.10 +.02 Goldman Sachs Financ 1.70 1.67 1.70 +.03 Goldman Sachs Financ 1.94 1.92 1.94 +.02 Goldman Sachs Financ 1.66 1.64 1.66 +.04 Goldman Sachs Financ 1.41 1.39 1.41 +.04 Goldman Sachs Financ 1.81 1.79 1.81 +.04 Goldman Sachs Financ 1.42 1.39 1.42 +.04 Goldman Sachs Financ 1.67 1.64 1.67 +.04 Goldman Sachs Financ 1.90 1.85 1.90 +.05 Goldman Sachs Financ 1.88 1.86 1.88 +.04 Goldman Sachs Financ 1.88 1.82 1.88 +.05 Goldman Sachs Financ 2.17 2.13 2.17 +.03 Goldman Sachs Financ 2.16 2.14 2.16 +.02 Goldman Sachs Financ 2.04 2.02 2.04 +.02 Goldman Sachs Financ 2.05 2.02 2.05 +.03 Goldman Sachs Financ 1.76 1.70 1.76 +.05 Goldman Sachs Financ 1.76 1.74 1.76 +.04 Goldman Sachs Financ 1.78 1.73 1.78 +.05 Goldman Sachs Financ 1.77 1.74 1.77 +.04 Goldman Sachs Financ 1.27 1.25 1.27 +.03 Goldman Sachs Financ 1.11 1.09 1.11 +.04 Goldman Sachs Financ 1.56 1.54 1.56 +.04 Goldman Sachs Financ 1.27 1.25 1.27 +.04 Goldman Sachs Financ 1.12 1.09 1.12 +.04Goldman Sachs Financ 1.57 1.54 1.57 +.04 Goldman Sachs Financ 1.26 1.20 1.26 +.05 Goldman Sachs Financ 1.10 1.05 1.10 +.05 Goldman Sachs Financ 1.56 1.50 1.56 +.05 Goldman Sachs Financ 1.85 1.82 1.85 +.03 Goldman Sachs Financ 1.28 1.23 1.28 +.05 Goldman Sachs Financ 1.13 1.08 1.13 +.05 Goldman Sachs Financ 1.58 1.53 1.58 +.05 Goldman Sachs Financ 1.55 1.52 1.55 +.02 Goldman Sachs Financ 1.40 1.37 1.40 +.02 Goldman Sachs Financ 1.85 1.82 1.85 +.02 Goldman Sachs Financ 1.40 1.37 1.40 +.03 Goldman Sachs Financ 1.55 1.52 1.55 +.03 Goldman Sachs Financ .93 .88 .93 +.05 Goldman Sachs Financ 1.68 1.63 1.68 +.05 Goldman Sachs Financ 1.93 1.88 1.93 +.05 Goldman Sachs Financ 1.39 1.36 1.39 +.04 Goldman Sachs Financ 1.86 1.83 1.86 +.04 Goldman Sachs Financ 1.54 1.51 1.54 +.04 Goldman Sachs Financ 1.79 1.76 1.79 +.04 Goldman Sachs Financ 1.09 1.06 1.09 +.04 Goldman Sachs Financ 1.74 1.71 1.74 +.04 Goldman Sachs Financ 1.64 1.61 1.64 +.04 Goldman Sachs Financ 1.89 1.86 1.89 +.04 Goldman Sachs Invest 1.62 1.58 1.62 +.04 Goldman Sachs Invest 1.47 1.43 1.47 +.04 Goldman Sachs Invest 1.31 1.28 1.31 +.04 Goldman Sachs Invest .36 .33 .36 +.03 Goldman Sachs Invest 1.11 1.08 1.11 +.03 Goldman Sachs Invest 1.86 1.83 1.86 +.04 Goldman Sachs Invest 2.11 2.08 2.11 +.04 Goldman Sachs Invest 1.12 1.08 1.12 +.04 Goldman Sachs Invest 1.86 1.83 1.86 +.04 GovTxMgSvc 1.61 1.60 1.61 +.03 GovObTR 1.38 1.36 1.38 +.02 GovTxMgIS 1.86 1.85 1.86 +.03 Government Fund Clas 1.81 1.75 1.81 +.06 Government Obligatio 1.93 1.90 1.93 +.05 Government Obligatio 1.90 1.87 1.90 +.05 GovResFd P 1.10 1.00 1.10 +.10 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.77 1.75 1.77 +.01 HSBC U.S. Government 1.82 1.80 1.82 +.01 HSBC U.S. Government 1.84 1.82 1.84 +.01 HSBC U.S. Treasury M 1.83 1.78 1.83 +.06 HSBC U.S. Treasury M 1.58 1.53 1.58 +.06 HSBC U.S. Treasury M 1.94 1.89 1.94 +.06 HSBC U.S. Treasury M 1.90 1.85 1.90 +.06 HSBC U.S. Treasury M 1.92 1.87 1.92 +.06 HSBCUSGov A 1.37 1.35 1.37 +.01 HSBCUSGov D 1.52 1.50 1.52 +.01 Harbor Money Market 1.54 1.53 1.54 +.01 Harbor 1.76 1.75 1.76 +.01 HeritAdm 1.97 1.89 1.97 +.08 HeritInst 2.10 2.02 2.10 +.08 HewittMM p 1.40 1.37 1.40 +.03 ING MM A 1.72 1.62 1.72 +.10 ING MM I 1.72 1.61 1.72 +.11 Invesco Government M 1.74 1.69 1.74 +.04 InvescoA5 1.52 1.46 1.52 +.05 InvescoC5 p .77 .71 .77 +.05 Invesco Tax Exempt C .61 .58 .61 +.03 Invesco Tax-Exempt C .63 .61 .63 +.01 Investor Cash Tr, Tr 1.73 1.68 1.73 +.05 Investor Tax-Exempt 1.26 1.23 1.26 +.03 Investor Tax-Exempt .86 .83 .86 +.03 Investor Tax-Exempt 1.11 1.08 1.11 +.03 Investor Tax-Exempt 1.33 1.30 1.33 +.03 Investor Tax-Exempt 1.21 1.18 1.21 +.03 Investor Tax-Exempt .71 .68 .71 +.03 Investor Tax-Exempt .56 .53 .56 +.03 Investor Tax-Exempt 1.01 .98 1.01 +.03 InvCshTrTrs 1.87 1.82 1.87 +.05 Investors Cash Tr, T 1.34 1.29 1.34 +.05 Investors Cash Trust 1.84 1.79 1.84 +.05 Ivy Cash Management .63 .63 .63 +.01 Ivy Cash Management .76 .76 .76 +.01 Ivy Cash Management 1.55 1.54 1.55 -.02 Ivy Government Money 1.60 1.58 1.60 +.04 Ivy Government Money 1.71 1.68 1.71 +.05 IvyMonyyC t .84 .81 .84 +.06 IvyMnyA 1.53 1.46 1.53 +.14 IvyMM B .48 .45 .48 +.05 JPMLqAsR 1.58 1.55 1.58 +.04 JPMGvPrem 1.61 1.59 1.61 +.02 JPMGvCap 1.88 1.86 1.88 +.02 JPMTrPlInv 1.56 1.53 1.56 +.02 JPMTrPlRs 1.36 1.34 1.36 +.02 JPMorg100 Agcy 1.84 1.82 1.84 +.03 JPM100 SecP 1.65 1.63 1.65 +.03 JPM100 TrInst 1.89 1.87 1.89 +.03 JPMorgan100 1.51 1.49 1.51 +.03 JPMLqAstP 1.83 1.80 1.83 +.04 JPMorganFed 1.51 1.49 1.51 +.02 JPMorFedAgcy 1.84 1.82 1.84 +.02 JPMorgFedPr 1.65 1.63 1.65 +.02 JPMLqAstAg 2.02 1.99 2.02 +.04 JPMLqAstC p 1.31 1.28 1.31 +.04 JPMLqAstMrg 1.69 1.66 1.69 +.04 JPMLqAstInst 2.07 2.04 2.07 +.04 JPMMunInst 1.34 1.33 1.34 +.01 JPMMuMorg .96 .95 .96 +.01 JPMNYMuR p .82 .80 .82 +.01 JPMorgPrm 1.76 1.73 1.76 +.03 JPMorgPrAgcy 2.02 1.99 2.02 +.03 JPMorgPrmPr 1.83 1.80 1.83 +.03 JPMTreasC t 1.09 1.07 1.09 +.02 JPMTrsPlusP 1.61 1.59 1.61 +.02 JPMTrsPlsMrg 1.47 1.45 1.47 +.02 JPMTrsPlsInst 1.85 1.83 1.85 +.02 JPMTrsPlsAg 1.80 1.78 1.80 +.02 JPMTrsSecR p 1.40 1.38 1.40 +.03 JPMUSGvInst 1.85 1.83 1.85 +.02 JPMUSGvtR p 1.36 1.34 1.36 +.02 JPMUSGvtMrg 1.47 1.45 1.47 +.02 JPMLqAsInv 1.77 1.74 1.77 +.04 JPMorgan 100% US Tre 1.92 1.90 1.92 +.03 JPMorgan California 1.00 .99 1.00 +.02 JPMorgan California .40 .39 .40 +.02 JPMorgan California .75 .74 .75 +.02 JPMFedInst 1.89 1.87 1.89 +.02 JPMorgan Institution 1.33 1.32 1.33 +.01 JPMorgan Institution 1.38 1.37 1.38 +.01 JPMorgan Institution 1.36 1.35 1.36 +.01 JPMorgan Institution 1.28 1.26 1.28 +.01 JPMorgan Liquid Asse 2.10 2.07 2.10 +.04 JPMorgan Municipal M .85 .84 .85 +.01 JPMorgan Municipal M 1.29 1.28 1.29 +.01 JPMorgan Municipal M .50 .49 .50 +.01 JPMorgan New York Mu 1.07 1.05 1.07 +.01 JPMorgan New York Mu .47 .45 .47 +.01 JPMorgan New York Mu .82 .80 .82 +.01 JPMPrInst 2.07 2.04 2.07 +.03 JPMPrRsv 1.58 1.55 1.58 +.03 JPMorgan Prime Money 2.12 2.09 2.12 +.03 JPMorgan Prime Money 2.10 2.07 2.10 +.03 JPMorgan Prime Money 1.31 1.28 1.31 +.03 JPMorgan U. S. Treas 1.91 1.88 1.91 +.02 JPMorgan U.S. Govern 1.36 1.34 1.36 +.02 JPMorgan U.S. Govern 1.06 1.04 1.06 +.02 JPMorgan U.S. Govern 1.01 .99 1.01 +.02 JPMorgan U.S. Govern 1.76 1.73 1.76 +.03 JPMorgan U.S. Treasu 1.88 1.86 1.88 +.02 JPMorgan US Governme 1.55 1.53 1.55 +.02 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.28 1.22 1.28 +.06 Liquid Assets Portfo 1.95 1.89 1.95 +.06 Liquid Assets Portfo 1.58 1.51 1.58 +.06 Liquid Assets Portfo 2.07 2.01 2.07 +.06 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.51 1.43 1.51 +.03 MainStay B 1.28 1.25 1.28 +.03 MainStay Money Marke 1.28 1.25 1.28 +.03 MainStay Money Marke 1.28 1.25 1.28 +.03 ManagersMM 1.90 1.88 1.90 +.02 Maryland Tax-Free Mo 1.24 1.19 1.24 +.05 Maryland Tax-Free Mo 1.15 1.10 1.15 +.05 MasMuPrMMS ... Meeder Institutional 2.05 2.02 2.05 +.03 MeederRetl 1.76 1.73 1.76 +.03 ML CMATr 1.47 1.44 1.47 +.05 MilestnTOInst 1.85 1.79 1.85 +.06 MilestnTOInv 1.61 1.55 1.61 +.07 MHLIRSel 2.07 2.06 2.07 +.02 MMktGS2 1.91 1.89 1.91 +.02 MMktGS4 1.67 1.64 1.67 +.03 MMktProFdInv 1.04 1.02 1.04 +.02 MMktProFdSvc .14 .12 .14 +.02 Mutual America In