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, October 6, 2018 VOL. 73 | NO. 52 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 Janet Rose FRONT SECTION OUR TOWN SECTION IN THIS EDITION DEATHSLOTTERY ..................................2A OBITUARIES .........................11A POLICE BEAT ..........................6A SPORTS .................................14A WEATHER ................................2A CLASSIFIEDS ..............1620B COMICS/PUZZLES .....2123B OPINION ..............................5B RELIGION ............................6B VENUE ..................................3B LETS GORichard Bryan Lasken By BOB MUDGESENIOR WRITERVenice Regional Bayfront Health (VRBH) may get a decision from the County Commission on its proposed new hospital site Tuesday. Or, if the Commission decides to end its meeting at 5 p.m., as it did in August when the public hearing on the hospitals three land-use petitions began, it might not. About 18 members of the public spoke at the Aug. 28 hearing, mostly to oppose the project. They wont get another bite at the apple, but the more than 50 other people who signed up to speak and didnt get a chance will still get to be heard. At “ve minutes each, thats more than four hours of public comment if they all show up Tuesday. VRBH needs three approvals from the County Commission to build a new 210-bed facility southeast of the Jacaranda roundabout: of a comprehensive plan amendment to change the future land use designation of its proposed site to Of“ce/Multi-Family from Moderate Density Residential; of rezoning from Residential Single-Family 3 to Of“ce, Professional, Institutional Planned Development; and of a special exception to exceed the 35-foot height limit by building up to 85 feet. It already has the states permission to build it and the county Planning Commissions recommendation that three necessary land-use petitions be approved by the County Commission. But it has faced vehement opposition from residents in that area who have voiced concerns at hearings and in voluminous emails about the impact the hospital might have on their property values Hospital site up for approval FILE PHOTOOpponents of the proposed new Venice Regional Bayfront Health hospital site wear red to show solidarity at the Aug. 28 County Commission meeting. HOSPITAL | 11ABy ALEXANDRA HERRERA STAFF WRITERSARASOTA „ The inconsistencies with dual enrollment at Pine View School have led to State College of Florida pulling dual enrollment courses from Sarasota County high school campuses. SCF Director of Marketing Jamie Smith said the Pine View issue led the college to do a deeper dive into the high school campus dual enrollment. In May, SCF announced the choice to remove classes from Pine View after issues with transcripts, classes being held year round „ as opposed to quarterly „ as well as final exams being given early on campus. SCF looked into its policy ahead of a change to how dual enrollment is handled by the Southern Association of Colleges and Schools Commission on Colleges (SACSCOC). € € € A joint news release late Tuesday was issued by the Sarasota and Manatee school districts about removing the classes starting in July 2019. Spring semester will not be affected by these changes. Both districts said they were looking for a solution for students who were taking classes on their high school campuses. The change to the on-campus dual enrollment will affect some 1,120 kids across both counties. In both counties there are 1,120 students enrolled in off campus dual enrollment and 799 students enrolled on SCFs campus and online, according to Smith. In Sarasota County, that number is between 400 to 500 students, Communications Director Tracey SCF pulls on-campus dual enrollmentSarasota County Schools students still have options SCF | 11ABy BOB MUDGESENIOR WRITERThe Venice City Council may be about to open up another front in the citys battle with Sarasota County over park maintenance. The two sides were at odds even before the county gave notice of terminating the interlocal agreement under which it maintains about a dozen city parks, including Venice Beach. The notice was later rescinded but theres been little progress toward a new agreement. One of the citys complaints has been about the quality of the countys work. The latest issue is the frequency „ speci“cally, how often dead “sh are being cleaned off the beach during red tide blooms. The countys Special Holic wants more beach cleanupsCLEANUPS | 11A The 2018 Women in Business celebration was held at the Venice Art Center on October 3. The event, hosted by the Sun Newspapers, is held annually to recognize and celebrate the accomplishments of the areas local business women. The Venice Gondolier Sun recognized Liz Maggio as the 2018 Community Leadership Award recipient. You can learn more about these women in the Paradise Living Women in Business magazine inside todays newspaper. For more photos from the event, visit https:// www.yoursun.com/venice/business/.Celebrating ‘Women in Business’ PHOTOS BY JOSEPH JOHN ORCHULLI IIFrom left to right: Debbie Snowden, Liz Maggio and Mary Smedley are the Sun Newspapers 2018 Community Leadership Award recipients. Mary Moscatelli, executive director of the Venice Art Center Listed from left to right: Kristina Vega, Jennifer McSharry, Monika Piwowarska and Tina Springer From left to right: Debra Matter, Andrea Arnold, Kathy Lehner, Erin Lilly and Charleen Myers of the Venice Area Chamber Gulfcoast Women in Networking adno=3618542-1

PAGE 2

2 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 ALMANAC Florida Lotterywww.flalottery.com SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 7:11 p.m. Tomorrows sunrise 7:25 a.m.Moonrise/setMoonrise 4:39 a.m. Moonset 5:51 p.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 6 11:43 10:33 5:48 4:44 SUN 7 „ 11:32 6:24 5:38 MON 8 12:25 12:03 6:54 6:26 TUE 9 1:15 12:23 7:21 7:11 WED 10 2:04 12:44 7:45 7:54 *STRONG TIDE a „ a.m. p „p.m. Florida Lotterywww.flalottery.com PICK 2Oct. 4N .........................................3-8 Oct. 4D .........................................1-6 Oct. 3N .........................................2-4 Oct. 3D .........................................8-6 Oct. 2N .........................................3-0 Oct. 2D .........................................3-5 D-Day, N-Night PICK 3Oct. 4N ......................................1-4-3 Oct. 4D ......................................9-8-6 Oct. 3N ......................................5-0-2 Oct. 3D ......................................5-2-3 Oct. 2N ......................................2-5-5 Oct. 2D ......................................2-9-3 D-Day, N-Night PICK 4Oct. 4N ..................................3-5-9-5 Oct. 4D ..................................6-3-0-2 Oct. 3N ..................................3-5-3-1 Oct. 3D ..................................0-9-6-1 Oct. 2N ..................................1-5-1-0 Oct. 2D ..................................1-5-6-6 D-Day, N-Night PICK 5Oct. 4N ...............................0-6-0-2-3 Oct. 4D ...............................0-8-8-9-6 Oct. 3N ...............................1-0-0-9-8 Oct. 3D ...............................6-6-4-3-9 Oct. 2N ...............................5-2-6-3-0 Oct. 2D ...............................6-2-8-9-0 D-Day, N-Night FANTASY 5Oct. 4 ..........................................Late Oct. 3 ...........................4-6-15-29-31 Oct. 2 .........................7-14-19-23-31PAYOFF FOR OCT. 31 5-digit winners ...........$204,872.18 267 4-digit winners ..............$123.50 8,654 3-digit winners .............$10.50 CASH FOR LIFEOct. 4 ...........................6-8-26-34-42 Cash Ball ..........................................3 € € € Oct. 1 .........................2-21-31-36-52 Cash Ball ..........................................1 PAYOFF FOR OCT. 40 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 4 4-5 CB ..................................$2,500 11 4-5 ........................................$500 LUCKY MONEYOct. 2 ................................5-8-42-44 Lucky Ball .........................................8 € € € Sept. 28 ..........................14-15-34-41 Lucky Ball .......................................16PAYOFF FOR OCT. 20 4-of-4 LB ..........................$500,000 0 4-of-4 .....................................$0.00 40 3-of-4 LB ..........................$379.50 485 3-of-4 ....................................$63 LOTTOOct. 3 ..................11-12-31-35-37-45 Sept. 29 ...............24-31-33-42-49-51 Sept. 26 .....................2-8-9-25-35-53PAYOFF FOR OCT. 30 6-digit winners ............$3.5 million 10 5-digit winners ..................$7,134 703 4-digit winners .....................$82ESTIMATED JACKPOT $4 million POWERBALLOct. 3 .......................41-53-59-63-66 Powerball .........................................3 € € € Sept. 29 ......................9-17-34-59-64 Powerball .......................................22PAYOFF FOR OCT. 30 5-5 + PB .....................$229 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 28 4-5 ........................................$100ESTIMATED JACKPOT $253 million MEGA MILLIONSOct. 2 .........................2-22-29-31-34 Mega Ball .........................................1 € € € Sept. 28 ....................39-45-52-56-59 Mega ball .......................................15PAYOFF FOR OCT. 20 5 of 5 + MB .................$367 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 33 4 of 5 .....................................$500ESTIMATED JACKPOT $405 millionBy BOB MUDGESENIOR WRITERAs of Monday, utilities customers in the city of Venice no longer have to worry about arranging to get a backflow prevention device installed, checked, maintained or replaced. As approved by the City Council earlier this year, the Utilities Department will now handle those duties, contracting with plumbing companies in order to reduce the cost and ensure all the devices are tested as required by state law. The cost will still Backflow duties now on city VENICE OUTLOOKABC 7 WEATHERTODAYHigh Low90 71 MONDAYHigh Low90 74 SUNDAYHigh Low91 73 be the customers responsibility, but its included in the five-year rate increase program the Council approved recently. Rates will increase $2 per month in the first year and 2.15 percent in each of the next four years. Backflow devices prevent the drinking water supply from being contaminated by another water source, such as a well or reuse water for irrigation on a residential property. Potential cross connectionsŽ on a commercial property include cooling systems and medical equipment as well as sprinkler systems, according to a city brochure. The changes in the citys responsibilities dont extend to fire sprinkler systems or initial installation and testing for new construction. The Utilities Department only takes over after a certificate of occupancy has been issued. But according to a city press statement, they do include: € installation of a backflow protection device and pressure relief valve, when required € required testing and certification or replacement, depending on the type of device „ dual check, double-check or reduced pressure € required maintenance on applicable devices € property surveys by staff and required tracking of certifications and cross-connection hazards Utility customers will be getting the brochure in the mail. Its already available on the citys website, VeniceGov.com, under the UtilitiesŽ section in the ServicesŽ tab. For more information, call the Utilities Department at 941-4803333, Monday through Friday from 7:30 a.m. to 4 p.m. N O W UNTIL S A T OC T THE 1 3 TH COLUMBUS DAY 455 S. Indiana Ave941-473-7777of EnglewoodOnly atU P T O 40% O FF APP LI A N C ES U P T O 50% O FF T OO LS U P T O 2 0% O FF T RAC T OR S & MO WE R Sadno=3616634-1 Up To 60% OFF Mattress 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=3616692-1 Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-311 0 941-429-3 0 19 www.yoursun.com Pat Walker RE/MAX Anchor Realty, Inc. I use the real estate classied section of the Charlotte Sun to advertise my listings because it helps my sellers sell their homes. Contrary to popular belief, people do read the newspaper when looking for homes in our area. I always receive calls on my ads. My sellers are happy and so am I. It is money well spent.Ž3941 Tamiami Trail Suite3121 Punta Gorda FL 33950 Direct-(941)-276-4674 PatMSLDetectives.comadno=3618093-1 Board of County Commissioners … Oct. 9, 9 a.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners … Oct. 10, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Charter Review Board … Oct. 17, 6 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279 … LIVE TV and Webcast Citizens Advisory Committee for Public Transportation (CACPT) … Oct. 11, 2-4 p.m., Meeting Room B, Gulf Gate Library 7112 Curtiss Ave., Sarasota. Call 941-861-5000 Englewood Community Redevelopment Area (CRA) Advisory Board … Oct. 8, 1 p.m., Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Historical Commission … Oct. 10, 4:30 p.m., Historical Resources, 6062 Porter Way, Sarasota. Call 941-861-5481 Keep Sarasota County Beautiful Advisory Board … Oct. 10, 5 p.m., Bee Ridge Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … Oct. 10, 4 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Keep Sarasota County Beautiful Volunteer Awards Selection Committee … Oct. 10, 3 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Laurel, Osprey, Venice, Nokomis Community Health Action Team (LOVN CHAT) … Oct. 12, 8:309:30 a.m., Venice Area Chamber of Commerce, 597 S. Tamiami Trail, Venice. Call 941-861-2779 North Port Community Health Action Team (North Port CHAT) … Oct. 10, 4:30-6 p.m., North Port Police Station, 4980 City Hall Blvd., North Port. Call 941-861-2779 Sarasota Tree Advisory Council … Oct. 11, 3:30 p.m., Green Room, Twin Lakes, 6700 Clark Road, Sarasota. Call 941-861-0827 Stormwater Environmental Utility Advisory Committee … Oct. 11, 10 a.m., Conference Room 3, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-0900 Tourist Development Council … Oct. 11, 4 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5035 … LIVE TV and Webcast Value Adjustment Board (VAB) Petitioner Hearings … Oct. 12, 9 a.m., Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279Disaster help available for small businesses impacted by red tide Low-interest Economic Injury Disas ter Loans from the United States Small Business Administration (SBA) are available to Florida small busi nesses, small agricultural cooperatives, small agricultural businesses impacted by the red tide algal bloom beginning Nov. 1, 2017. SBA Administrator Linda McMahon made the loans available in response to a letter from Gov. Rick Scott on Aug. 21, requesting disaster declara tion by the SBA. 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. For more information, call the Sarasota County Contact Center at 941-861-5000.adno=3618104-1 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=3617546-1

PAGE 3

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 3 By LIZ HARDAWAYSTAFF WRITERDemocratic Party of“cers in U.S. House of Representatives Congressional District 17 have chosen a replacement candidate for the late April Freeman. Allen Ellison was selected. Ellison had previously run for the District 17 in 2016, but was disquali“ed due to a mix-up in the “ling fee. He founded the Center for Economic & Policy Development Inc. to foster economic growth throughout Central Florida and rural parts of the country. After years of constant obstruction in Congress, resulting in division, failed progress and a government shutdown that has cost us almost a billion dollars, it is clear that we must ignite new thinking, restore hope and revive the idea that together, we can move this country forward,Ž Ellison, of Sebring, said in a statement. A conference call was scheduled for 9 p.m. Monday evening to select a candidate, after United States District Judge Elizabeth Kovachevich ruled earlier that day that two Democrat candidate hopefuls, Pam Keith and R. David Walker, would not be eligible to compete for the nomination. Keith and Walker ran for previous of“ces this same election cycle and lost. According to Florida statute, candidates who already competed once for elected of“ce during an election cycle cannot run again. Keith and Walker challenged this statute, delaying deliberations from Saturday to Monday. Each candidate for Mondays vacancy vote had three minutes to introduce themselves, but Democratic Party of“cers were informed ahead of time of their names. We congratulate Allen on his nomination, and thank everyone who stepped up to run under such unfortunate circumstances,Ž said Florida Democratic Party Chair Terrie Rizzo. This has been a dif“cult process for everyone involved as April was a beloved member of the Democratic Party. We know Allen will continue the hard work she started to turn Floridas 17th Congressional District blue.Ž The Republican party is the dominant party in Congressional District 17 at 43.4 percent as of July 30, according to the Florida Department of State Division of Elections, while 29.8 percent of voters in the district are registered as Democrat, and 26.2 percent are registered under No Party Af“liation. Im delighted that Mr. Ellison was selected to “ght for Floridas Congressional District 17,Ž said Charlotte County Democratic Chair Patrick Hurley. He will “ght for the people throughout the district. He has a strong grasp on the various needs of our vast community. Hes articulated the urgent reality of severe problems in areas including, our environment, education, economic frailty and agricultural areas.Ž The need for a replacement arose last week after Freemans sudden death. Her name will still be printed on the ballot, but a vote for Freeman will go toward Ellison. The very real lives of our neighbors and citizens are being hurt by the rampant greed and overt corruption in Washington,Ž Hurley said. It will take a serious and compassionate leader like Mr. Ellison to help change that culture.Ž Ellison will face off with Republican candidate State Sen. Greg Steube (R-Sarasota) in the Nov. 6 general election.Email: lhardaway@sun-herald.com CD 17 VACANCY VOTE ON MONDAYCandidates Total Votes Vote Percentage Eileen Game 4 4% Allen Ellison 56 51% Christopher Cause 31 28% Greg Pilkington 18 17% Total 109 100%Source: Florida Democratic PartyDemocrats fill vacancy in District 17 congressional raceAllen Ellison to take April Freemans place in race ELLISON Specializing In...Annual Rentals€ Englewood Duplex, 1/1, comp l ete ly reno v ate d, ti l e ” oors inc l. w ater ..... .................... $650 mo € Venice Condo, Nice 2 / 2 L anai G ranite G ro u n d Fl oor E n d U nit .................................. $1,050 mo € Venice Island Home, 2 /1, carport l anai c l ose to b eac h.... ............................................. $1,150 mo € Sorrento East Home, 2 / 2 /1, L anai T i l e Th ro ugh o u t H ome ... ........................................ $1,295 mo € Nokomis Condo, 2 / 2 /1, G ro u n d Fl oor Poo l, nice .............................................................. $1,450 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3617518-1 A Perfect Pairing WINE & FASHION SHOW6 TH ANNUAL The Hills Restaurant Rotonda Golf & Country Club 100 Rotonda Circle A PORTION OF THE PROCEEDS TO BENEFIT Chance & Silent Auctions Mary Kay Cosmetics Dee Dee Quinn Makeup Clothing & Accessories Ivys On Dearborn Karen Tyree Hair Head Hunters Salon & Spa Marie Elena Bronson THURSDAY OCT 11, 2018 PM Reserve your seat or Information: Mary Jo Claudius 941.662.8598MaryJo.Claudius@MSCMortgage.comtable of 8 today! In advance: $50 per person At the door: $75 per person Ticket includes heavy hors d'oeuvres and 1 drink ticket Cash bar open during event tFOR A CAUSE TICKET PRICES https://englewoodgulffashionshow.eventbrite.com/Print Out TicketReservations / Tickets via Eventbrite adno=3618712-1Tickets on Sale www.eventbrite.com Military & First Responders 10% off every SundayActive or Retired Military, Police, Fire“ghter, EMT, with ID. 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.Call or stop by for details. 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!Tuesday is Seniors Day!10% off any Wine or Liquor Purchase N N N N N e e e w w w O O O O O w w w n n n e e r r s s h h h h h i i i i p p p | | | | L L L L o c c a a l l l l l l y y O O O O O O w w n n e e e d d d d d d d d d d & & & & & & & & & & & & O O O O O O O O O O p p e e e r r r a a a a a t t t t t e d d d d d d d d d d $ 5.00 offany 4 bottles of Wine(750 ml or larger) Must present coupon. 1 coupon per person. Not valid with any other offer or discount Expires Sat 10-13-18 Not valid with any other offer or discount Not valid with any other offer or discount .adno=3618637-1 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! G ate d comm u nit y E ast o f V enice w it h a dj acent ri d in g an d nat u re trai l s eas y access u p an d d o w n t h e w est coast o f Fl ori d a ML S # N 61 0 1 8 11 $250,000 The Plantation!Spacio u s 3 b e d room 3 b at h h ome w it h poo l p lu s d o ubl e g ara g e on C ul De Sac street ML S # N 61 008 99 $489,000 Island Paradise Hug e tree d corner l ot c l ose to V enice Beac h, 6 b e d room 3&1/ 2 b at h h ome s u rro u n d e d by b ea u ti ful properties en dl ess possi b i l ities in d ream l ocation ML S # N 61 008 7 2 $649,000 Fishermans Retreat! Sea Wa ll e d cana l w/d a v its d irect ly o I ntracoasta l Water w a y. No “ x e d b ri dg es to gulf, 2 b e d room 2 b at h h i d e a w a y h ome A serio u s b oaters d ream .... ML S # N 61 0 1 2 3 2 $529,000 VIDEO ON REQUEST The Gulf View is yours! V acant l ot w it h d irect v ie w o f Th e Gulf o f M e x ico a w aits y o u r ne w Luxu r y H ome Ca ll y o u r bu i ld er ML S # N 5915133 $1,600,000 Port Charlotte Waterfront! Sma ll b oat access to C h ar l otte H ar b or f rom 3 b e d room 2 b at h l ake f ront h ome w it h b reak f ast room an d screen l anai N 61 0 1 0 59 $265,000 Remarkable craftsmanship...... e v i d ent in spacio u s 3 b e d room 4 y ear o ld h ome on one p lu s acre site 3 car g ara g e an d pa d f or R V or b oat L anai w it h h eate d spa ,, peace ful serene settin g. ML S # N 61 02 1 08 $665,000 PENDINGadno=3617375-1

PAGE 4

4 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 By GREG GILESNEWS EDITORIt was almost one year after Hurricane Irma hit the Venice area that a team from Venice-based PGT Innovations went to help victims of Hurricane Florence in Wilmington, North Carolina. Two semi-trucks “lled with supplies made their way up Interstate 75 just days after Florence made landfall. The national window and door manufacturer mobilized its team to deliver emergency supplies to the Federal Emergency Management Agency distribution center at the Brunswick County Government Emergency Services in Bolivia, North Carolina. With no accessible roads in Wilmington due to storm damage and ”ooding, 14 PGT team members hauled the donated supplies as far as Myrtle Beach, according to a PGT press release, and then worked jointly with the Department of Homeland Security to forge safe passage for the provisions to Bolivia. From there, FEMA personnel boated the much-needed supplies into Wilmington, according to the release. The emergency relief effort had special meaning for PGT. More than a decade ago the window manufacturer ran a production facility in Salisbury, west of Wilmington, before relocating that operation to Venice. The connections with its former employees, the community, and clients, ran deep. It was a humbling experience to be able to provide essential supplies and support to families in North Carolina during this extremely trying time,Ž said PGT CEO and President Jeff Jackson. The national agencies and local authorities on the ground did a phenomenal job assisting folks with relief, supplies and rescue operations, and we are incredibly pleased to have forged a partnership to support those efforts.Ž PGTs Tim Germana and Mike DeDona were the drivers who navigated and followed law enforcement escorts to their “nal destination. Sales team members Howard Schocklin, Don Telaak, Dwayne Chandler, Shawn Harlacher, Nathan Lain, Bob Petitt, Brian Covey, Liz Rodriguez, Matt McDonald, Chad Butler, Jeff Rafter and Alan Kessel helped pull together and unload the supplies, including more than 600 tarps, over 1,700 batteries, more than 38,000 bottles of water, generators, oil, coolers, chainsaws, ”ashlights and propane gas, among other items. Back at corporate headquarters, Paul Collier, Rob Moulds, John Bonacci, Errol Sackett and Brad Voss helped coordinate the effort. The company also reached out to dealer partners in potentially affected areas prior to the storm. It directed them to a form on the companys website where they could request post-storm assistance if needed, according to the release. Its important to us as a company to not only protect people from storm damage with our products but to also act as a trusted partner after the storm passes to help rebuild our communities „ no matter where the storm hits throughout the country,Ž Jackson said.Email: ggiles@venicegondolier.comPGT helps Hurricane Florence victims PGT Innovations team members Zack Butler with his father Chad Butler unload supplies in North Carolina. PHOTOS PROVIDEDPGT Innovations team members Bob Petitt, Chad Butler, Shawn Harlacher, Zack Butler, Nathan Lain (partly hidden), Je Rafter, Dwayne Chandler and Brian Covey unload supplies destined for Hurricane Florence victims. The boxes contained tarps, batteries, pallets of bottled of water, generators, oil, coolers, chain saws, ashlights and propane gas. Law enforcement escort a PGT Innovations truck into North Carolinas Myrtle Beach. Homeland Security then escorted the life-saving supplies into Bolivia, where FEMA transported the supplies to their nal destination. Its time to capitalize.Earn a xed2.27%APYfor 12 months on a new Money Market Savings account.* Stop by a local branch or visit us online at CapitalBank-us.com/greatrate for details.When you have a great rate from a bank you trust, you can capitalize on doing more of what you love to do. Right now, when you open a new Money Market Savings account from Capital Bank and make an opening deposit of at least $100,000, you can earn a xed 2.27% APY for the rst 12 months. If your opening deposit is $10,000 $99,999 youll earn 2.02% APY for the rst 12 months. Join our community. is 1-year introductory Annual Percentage Yield (APY) is accurate as of 08/27/2018; oer is subject to change at any time wit hout notice. e introductory APY is available for new or existing customers who open a new Money Market Savings account with at least the state d minimum amount. Opening deposit must be funds from a nancial institution other than First Tennessee Bank National Association (BankŽ) which operates as First Tennessee Bank and Capital Bank, or its aliates. APY only available at branches operating as Capital Bank in our South Florida market. APYs in other markets may vary. You may also open your account online at capitalbank-us.com/greatrate if you reside in South Florida. You must have a new or existing personal checking account with Capital Bank to take advantage of this oer. We reserve the righ t to revoke the introductory APY if subsequent transfers from any account at Bank or its aliates are made into this Money Market Savings accou nt. In that case, your account will earn the standard APY. Your account will also earn the standard APY after the introductory period. As o f 08/13/2018, the standard, variable APYs for Money Market Savings in the South Florida market were 0.15% for balances of $0-$24,999; 0.28% for b alances of $25,000-$49,999; 0.45% for balances of $50,000-$99,999; 0.75% for balances of $100,000-$249,999; and 1.00% for balances of $250 ,000 and greater. Service charges may reduce earnings. A $9 monthly service charge is waived if combined deposit balance in accounts bra nded Capital Bank is at least $5,000. Not available to institutional investors. Cannot be combined with other oers, including cash oers or rate bonus plans. Account openings are subject to Bank approval and may be declined based on certain factors. Federal law requires that we convert a savi ngs account to a checking account if you exceed 6 pre-authorized or automatic debits or withdrawals per month, including transactions by check o r similar order payable to a third party. ATM access is available when Money Market Savings is linked to a Capital Bank checking account. 2018 First Tennessee Bank National Association operating as First Tennessee Bank and Capital Bank. Member FDIC. adno=3616045-1Bealls Department Store Karen F Collins 4251 S. Tamiami Trail Venice FL 34293 Phone: 9414932992 E-Mail: STR001@BeallsInc.com Web Address: www.BeallsFlorida.com RETAIL WOMEN MEN SHOES LINGERIE HOME ACCESSORIES JUNIORS KIDS SWIMWEAR Bella Distributors & Gourmet Gift Baskets Tracy Lacerenza Phone: (941) 220-7908 Fax: (941) 445-5781 E-Mail: Belladistributors” a@gmail.com Web Address: www.belladistributors” a.com GOURMET SHOPS SCLAFANI ITALIAN FOOD PRODUCTS & GOURMET GIFT BASKETS Sponsor: Christina Rohl-The Platinum Group Coastal Granite Countertops Scott Guthrie 160 James St. Venice FL 34285 Phone: (941) 375-8284 E-Mail: scott@coastalgranitevenice.com KITCHEN & BATHROOMS CUSTOM COUNTERTOPS CAMBRIA QUARTZ GRANITE SILESTONE MARBLE CORE Corporate Advisors, Inc. Tim Reed 2500 N. Tamiami Trail Nokomis FL 34275 Phone: (941) 584-8566 E-Mail: Terry@GoMerritt.com Web Address: www.GoCOREBiz.com BUSINESS BROKERS BUSINESS BROKERAGE CONSULTING EVALUATION MANAGEMENT Gulfcoast South Area Health Education Center Nathan Horner 2201 Cantu Court Suite #220 Sarasota FL 34232 Phone: (941)361-6602 E-Mail: nhorner@health.usf.edu Web Address: www.gsahec.org ASSOCIATE MEMBERS CLUBS & ORGANIZATIONS TOBACCO CESSATION SPECIALIST Karla Blake, Medicare Specialist Karla Blake Phone: (954) 612-1754 Fax: (954) 970-3608 E-Mail: karlablake1020@gmail.com INSURANCE UNDERSTAND the A, B, C & D of MEDICARE. MEDICARE MADE SIMPLE. Sponsor: Linda Meeks-World Global Network Kyle Kurtis Salon & Spa Amy Schuldt 2921 Jacaranda Blvd. Venice FL 34293 Phone: (941) 244-4410 E-Mail: KyleKurtis@comcast.net Web Address: www.Kyle-Kurtis.com SALONS & SPAS HAIR SALON & DAY SPA Sponsor: Lance Broat-Venice Print Center Parkinsons Foundation Web Address: www.Parkinson.org ASSOCIATE MEMBERS CLUBS & ORGANIZATIONS Sponsor: Amber Jacob-GulfBreeze Apparel Sean R. Bates, DDS & Associates Sean R Bates 2105 S. Tamiami Trail Osprey FL 34229 Phone: (941) 966-4751 E-Mail: seanbates@hotmail.com Web Address: www.seanbatesdds.com DENTISTS FULL SERVICE DENTAL PRACTICE Solorzanos Pizzeria Phil Solorzano 212 Tamiami Trail Venice FL 34285 Phone: (941) 484-4599 Web Address: www. NobodyMakesPizzaLIkeWeDo.com RESTAURANTS REAL JERSEY PIZZA MADE BY REAL ITALIANS OPEN UNTIL 3AM DELIVERY ANYWHERE Sponsor: Michelle Ryan-Berlin Law Firm The Miss Venice Joe Bernhard Fishermans Wharf Marina 509 N. Tamiami Trail Slip #22 Venice FL 34285 Phone: (941) 809-5393 E-Mail: Joeskfc@gmail.com Web Address: www.TheMissVenice.com FISHING-PARTIES, CRUISES, CHARTERS DEEP SEA FISHING PARTY BOAT PAY BY THE PERSON USCG APPROVED Sponsor: Patrick Caudill-Gold Rush BBQ Venice Christian School Gerald Frimmel 1200 Center Rd. Venice FL 34292 Phone: (941) 223-6053 Fax: (941) 408-8362 E-Mail: info@venicechristianschool.orgWeb Address: www.venicechristianschool.orgASSOCIATE MEMBERS CLUBS & ORGANIZATIONS CHRISTIAN EDUCATION FOR PRE-K THROUGH HIGH SCHOOL Victoria Newman ASSOCIATE MEMBERSThe Venice Area Chamber of CommerceWelcomes Our Newest Members!VACC NEW MEMBERS FOR OCTOBER 2018 IN PARTNERSHIP WITH www.venicechamber.com Join Today! Call (941) 488-2236adno=3617760-1

PAGE 5

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 5 By BOB MUDGESENIOR WRITERIf youre in the mood to adopt something and a dog or cat isnt right for you, the Venice City Council is about to give you another option „ a park. The Council authorized staff to develop an adopta-park program earlier this year and will consider a resolution creating one Tuesday. The program would put 21 city-maintained parks up for adoption by groups and businesses that commit to at least quarterly cleanups or other activities for a year. It would be up to the group or business to provide the manpower, with the city supplying tools, equipment and materials, and picking up trash bags and debris collected. The city would also put up a sign recognizing the group or business that conducts the cleanups. The plan is to expand the program to city parks the county maintains later.Other businessAlso on Tuesday, the Council is scheduled to: € Consider requiring all new construction and revised landscape master plans follow FloridaFriendly Yard standards, and to apply them to city property, effective with submissions after Nov. 1. € Have a discussion about events downtown, including the closure of half the Centennial Park parking lot for a recent event, the sale of alcohol at events and the impact of construction on events. € Discuss the Southwest Florida Regional Planning Council resolution on biosolids „ nutrient-rich organic materials resulting from the treatment of domestic sewage in a treatment facility, according to the Environmental Protection Agency. € Hear an update from Assistant City Manager Len Bramble on discussions with FP&L about the company replacing city light poles. € Discuss including charter of“cer compensation in future budget workshops. € Consider accepting utilities and improvements installed by Tri of Treviso Grand LLC. € Consider holding a private attorney-client session on Oct. 23 in City of Venice vs. Fibernet Direct Florida. € Consider approving contracts for the purchase of sodium hypochlorite; the cleaning and CCTV inspection of sanitary sewer lines; and radio-read water meters. € Consider approving a 5K colorŽ run fundraiser for Venice Elementary School, to be held Jan. 26 along Harbor Drive by the airport. € Consider appointing Joseph Neunder to the Historic Preservation Board. € Proclaim the week of Oct. 7-13, 2018, as Fire Prevention Week.Ž € Swear in Lt. Stephen Worobel, who is being promoted to battalion chief, and “re“ghter/EMT Tyler Eaton, who is being promoted to lieutenant. € Present a 10-year service award to Police Sgt. Keith Quick. The Venice City Council meets Tuesday, Oct. 9, at 9 a.m. in Council Chambers in Venice City Hall, 401 W. Venice Ave. The complete agenda for the meeting, including backup materials, is on the city website, VeniceGov.com, under the MeetingsŽ header. You can also use a link there to watch the meeting online.City Council to consider adopt-a-park program Sun-Classi“ eds.com Find Your Home Today NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $3,900,000 Stefanie Pish 941-716-1334 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $174,700 Barb Collins 941-268-0505 Allison James Homes REDUCED 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 RED UCE D 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 $260K! Gleaming tile and laminate throughout (no carpet). NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 REDUCED 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 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 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 BY APPOINTMENT700 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 GORGEOUS CUSTOM HOME! DEEP CREEK 2017 Custom Home. Meticulously Maintained 3/2/2, 1,886 sq. ft. Granite Countertops. Many Upgrades, Neutral Colors. Oversized Garage & Lanai. Great Views $258,500 FSBO 941-391-5217 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=3618088-1 adno=3618747-1

PAGE 6

6 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 The Sarasota County Sheriffs Of“ce arrested two Indianapolis men after deputies connected them with a Venice burglary by tracking their use of stolen credit cards. Deputies were noti“ed Monday of a burglary on the 400 block of Bard Road in Venice, where several items including electronics, cash and credit cards were stolen from a vehicle. A woman who was house-sitting left her car unlocked. Detectives determined the suspect used a garage remote inside the womans unlocked car in the driveway to access an unlocked car inside the garage. The womans son found the garage door open the next morning. Tactical Unit deputies launched an investigation and began tracking illegal credit card usage at various businesses in Sarasota County. Through video surveillance, deputies identi“ed Dylan Russell and Michael Martin as the men responsible for using the stolen cards. On Wednesday, deputies located Russell and Martin, both living out of a vehicle parked on the 4200 block of Tamiami Trail in Venice. Both men were arrested and transported to the Sarasota County Jail. Through continued investigation, deputies determined Martin is also responsible for a burglary that occurred Monday on the 2900 block of Myakka Road in Venice. Russell, 25, is charged with six counts of criminal use of personal identi“cation and remains in custody today on $9,000 bond. Martin, 34, is charged with two counts of burglary of an unoccupied dwelling, one count of burglary of an occupied dwelling and four counts of criminal use of personal identi“cation. He remains in custody on $15,000 bond.Man arrested at crisis centerA man who went to a mental health crisis center for help was arrested. According to a Sarasota County Sheriffs Of“ce report: A female clinical support specialist was interviewing the defendant when his mother entered the of“ce and began agitating the man until he yelled at the mother. When the clinician closed the door to book him a follow-up appointment and explain the treatment process, the defendant grew increasingly agitated until he stood up and pounded his “sts on the desk, screaming it was not going to help. He then pulled his pants down and charged at the clinic worker, blocking her into a corner. She pushed her way past the defendant and ran to another of“ce for help. The defendant was hitting windows and throwing things around the room, said witnesses. Michael Gervais, 31, of Nokomis, was arrested and charged with battery. Bond was set at $500.Caregiver allegedly slappedA South Venice man was arrested after he allegedly slapped a person from out of town who was at his residence taking care of another person. According to a Sarasota County arrest report, the incident occurred on Oct. 2 when the suspect reportedly came home after drinking. The victim stated the suspect came in yelling at her not to disrespect him in his home. He then allegedly slapped her, knocking her backward out of a chair, and drawing blood. A friend had to help the victim to her feet. Kip M. Tolzmann, 49, 4300 block of Alligator Drive, was charged with domestic battery on a person over 65. He was released the next day after posting bond in the amount of $1,500. The Venice Police Department reported the following arrest: Nicholas Bennet, 22, 300 block of Lake Road, Venice. Charge: larceny under $5,000. Bond: $1,500. The Sarasota County Sheris Oce reported the following arrests: Catrina Arthur, 24, 1100 block of Piedmont Road, Venice. Charges: petty theft and resisting an ocer without violence. Bond: $620. Cherice Comier, 39, 700 block of Suolk Circle, Nokomis. Charge: battery. Bond: none. Amanda Pepi, 31, 600 block of N. Neoponsit Drive, Venice. Charge: grand theft. Bond: $15,000. Michael Pfalzgraf, 44, 200 block of Taconic Road, Venice. Charge: possession of opium or a derivative with the intent to sell, manufacture or deliver. Bond: $7,500. Tanner Ryan, 22, of Laurel Road, Nokomis. Charge: probation violation. Bond: none. Ryan Tibbetts, 34, 600 block of Neoponsit Drive, Venice. Charge: petty theft. Bond: $15,000. Ryan Albritton, 37, 300 block of E. Bay St., Osprey. Charge: contempt of court (failure to appear). Bond: $50,000. Christopher Gibbons, 28, 2700 block of Gentian Road, Venice. Charge: Pineallas County issued warrant for eeing or eluding a police ocer. Bond: $5,000. Stephanie Gulley, 29, 400 block of Pineview Drive, Venice. Charges: two counts of contempt of court (failure to appear). Bond: $4,500. Lauren Lefever, 34, 100 block of Cowry Road, Venice. Charge: fraud through failure to disclose public aid. Bond: $1,500. „ Compiled by Greg Giles and Lauren CoeyDeputies track car burglars using stolen credit cards MARTIN RUSSELLThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT Lawn Garden CenterandMR Thousands of Plants to Choose FromCypress Mulch $2.19Voted #1 Garden Center in Venice www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 € SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. Next to Dome. BUY ONE GET ONE HALF PRICE ALLGLAZEDPOTTERY $10.00 OFF($35 Purchase)$10.00 OFF Your next purchase. Expires 10/11/18 Cannot be used on mulch and bulk items, annuals, or sale items. Not redeemable for cash Coupon must be presented at ime of purchase. Refunds will not be given. No copies. ONE PER PURCHASE. Some restrictions may apply. 50% OFF DELIVER & INSTALL ON PLANT PURCHASES OVER $100MUST BE 3 GALLON AND LARGER. MUST BE WITHIN 5 MILES OF STORE. DOES NOT APPLY ON PURCHASES OVER $300. DOES NOT APPLY TO ANNUALS, MULCH, OR STONE. OTHER RESTRICTIONS MAY APPLY. EXPIRES 10/11/18 VGS VGS Lawn Garden CenterandMR 941-493-1293 adno=3618466-1 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=3617531-1 Julie Barre, MD O r thopedic Su r geon Nadia Hanna, MD P r i m a ry Ca r e Katrina Davis, MD U r og y necologist Y. E mm y Satya, MD, FACC Ca r diologist K a Pareena Bilkoo, MD, FACC Ca r diologist FEATURING:You r H You r Lif You r Well-BeingWOMENS HEALTH SYMPOSIUMTUESDA CT 23 HOSTED BY: Ladies, join us for a complementary lunchtime gathering as we chat about the latest medical trends and topics. Linda Carson ABC7Gour m et Lunch ressure C Health Infor m ation Seating is li m it RSVP Laurel Oak Country Club 2700 Ga ry Pla y e r Blvd, Sa r asota, FL 34240 d ia Hanna,MD P r i m a r y C a r e Na d P Y E m Y Y HO ST ED B Y : Lin da C a rs o n ABC 7 adno=3618452-1 adno=3618446-1 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.AdultsSun Fiesta Weekend $45KidsSun Fiesta Weekend $25 RegistrationLocationVenice Airport Festival Grounds 610 E. Airport Avenue Venice, FL 34285 October 21st, 2018 Print Sponsor: 2 0 1 8 1 0 0 6 v f r 0 6 p d f 1 0 6 O c t 1 8 0 1 : 5 9 : 1 2

PAGE 7

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 7 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402 ED HOWARDS DEALS SPOOKY DEALS OF THE WEEK $ 11,950 $ 14,950 2014 NISSAN ALTIMA 2012 JEEP GR. CHEROKEE #L8540PA #M18166A NOW! NOW!CLEAN HISTORY! $ 27,950 NOW! 2014 JEEP WRANGLER # L18308A $ 14,450 NOW! 2010 LINCOLN NAVIGATOR # LA5682A $ 14,950 NOW! # L8566P $ 19,999 NOW! 2016 HONDA PILOT LX # M18278A $ 19,950 NOW! #L18219A $ 26,950 NOW! 2015 INFINITY QX60 # LA5598A SAVE $4,000 SAVE $5,000 SAVE $4,000 UNDER $ 10,000 VALUES 40+ MPG UNLIMITED LOADED LOW PAYMENTS2016 FORD FUSION HYBRID2015 NISSAN ROGUE 4X4All Prices Plus Tax, Tag, and $799 dealer fee. Expires 10/31/18. $ 9,450 NOW! 2008 LINCOLN MKX # L8543PA $ 7,450 NOW! 2010 CHEVY HHR LT # L8557PB $ 6,988 NOW! 2012 DODGE JOURNEY SXT # M8504PA $ 2,995 NOW! 2004 MERCURY SABLE # M18236A $ 7,588 NOW! 2013 KIA RIO # MA5660A $ 7,290 NOW! 2007 LEXUS ES 350 # M18152A $ 8,950 NOW! 2009 LINCOLN MKS # L8545PA $ 5,399 NOW! 2009 MAZDA MAZDA6 # ML8547PA $ 7,599 NOW! 2011 HYUNDAI SANTA FE # M18134A $ 4,999 NOW! 2011 NISSAN ALTIMA # M17649Aadno=3617754-1

PAGE 8

8 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 9 adno=3614842-1

PAGE 9

10 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 By GREG GILESNEWS EDITORTwo men were arrested in separate incidents for the way they handled their cellphones.Phone as gunA Venice man was arrested Tuesday morning, Sept. 25, for scaring a young woman by screaming at her and pointing his phone at her as if it were a gun. According to a Sarasota County Sheriffs Of“ce report: The woman, in her 20s, took a wrong turn into Legacy Park shortly before 8 a.m. On her way out, a man walked toward her vehicle angrily yelling and waving what looked like a gun. The woman, who said she was terri“ed, ducked her head and ”oored the vehicle to exit the area, before calling 911. The defendant, identi“ed as Larry E. Roberts, 40, of Venice, told deputies that vehicles had been following him. He admitted walking toward the victims car and pointing his cellphone at the car as if it were a gun in order to place her in fear for her life. He was charged with aggravated assault and released the next day after posting bond in the amount of $5,000.Tussle over phones ends in arrestA Venice man was arrested for roughing up his girlfriend after both swiped each others cellphones. According to a Sarasota County Sheriffs Of“ce report: On Sept. 24, a couple was having an argument over financial and other issues. At one point the female victim said the man took her cellphone and went through it. She told him that if he could look at her phone, then she would look at his. When she grabbed his phone, he became upset and threw things against the wall. When she put his phone in her purse, he grabbed her purse and took his phone back, scratching her in the process. The argument moved from the bedroom into the living room, where she again grabbed his cellphone. He grabbed her by the arm, and forcefully took back his phone for the second time. Eric Collins was arrested and charged with domestic battery.Cellphones get guys in trouble with the law By GREG GILESNEWS EDITORThe Venice Police Department issued a scam alert on its Facebook page. Theyre looking for a man whos been going to local businesses within the City of Venice soliciting donations on behalf of Venice Fraternal Order of Police (FOP) Lodge 57. Heres the scam alert issued on Facebook: This is a scam. The man in the photo is not af“liated with the Venice Police Department. Please contact us immediately if you are approached with this scam or can identify this person at 941-486-2444.ŽPolice: Man soliciting donations a scammer VPD FACEBOOK PHOTOIf you recognize this man, contact the Venice Police Department at 941-486-2444. 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. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience 1006adno=3617722-1 417 TORTUGA DR. Well Maintained 3BR / 2 BA home in a small community west of the trail offers an open ” oor plan with a front and rear porch. Centrally located in Sarasota County.Call Lauden Pitts Broker/Associate Coldwell Banker Real Estate Cell: 941-374-7349hlauden.pitts@” oridamoves.com € www.” oridamoves.com/hlauden.pitts$367,000OPEN SUNDAY 1-4adno=3618450-1 NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology € Board Certified € Treatment of Urinary Incontinence € Annual Exams € Vaginal Reconstructive Surgery € Robotic Surgery € Advanced Laparoscopy € Hormone Therapy € Second Opinions485.5700BaysideGyn.comNEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=3618814-1 Feel More Condent About Your Smile 200 Capri Isles Blvd. € Venice, FL941.484.4004Arthur I. Acker, D.M.D. € Nicole R. Lehninger, D.M.D.www.FLDentalImplantCenter.comFlorida Dental Implant Center Our Team Working For YouFREE IMPLANT DISCUSSIONSay Yes To Implant Secured DenturesEAT WHAT YOU WANT PRESERVE JAW BONE RESTORE CONFIDENCE & BEAUTYOctober 10th, 2018at 4 PMRSVP for you and a friend. Attend Discussion and Receive a Complimentary Comprehensive Examination Absolutely FREE. Valued at $375 adno=3616845-1 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€ W e a l so pro v i d e w ri tt e n appraisa l s for i n s u ra n ce a t reaso n a bl e prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID €DINNER RINGS €POCKET WATCHES €SILVER OR GOLD BOXES €ANTIQUE JEWELRY €GOLD COINS €CARTIER & TIFFANY JEWELRY €ROLEX WATCHESadno=3613811-1adno=3617759-1PUBLIC HEARING NOTICE OF INTENT TO CONSIDER CITY OF VENICE ORDINANCE NO. 2018-35NOTICE is hereby given that the City Council of the City of Venice, Florida will hold a transmittal public hearing beginning at 9:00 a.m. or shortly thereafter, on October 23, 2018 in Council Chambers, City Hall, 401 West Venice Avenue, Venice, Florida, to consider and act upon the following proposed City Ordinance: AN ORDINANCE OF THE CITY OF VENICE, FLORIDA, CORRECTING SCRIVENERS ERRORS IN THE CITYS 2017-2027 COMPREHENSIVE PLAN; CORRECTING THE MAP FOR GATEWAY NEIGHBORHOOD MIXED USE CORRIDOR (MUC); CORRECTING ALL RELATED MAP DEPICTIONS FOR THE JOINT PLANNING AREA (JPA) 1; CORRECTING DATA AND TABLES ASSOCIATED WITH THE GATEWAY NEIGHBORHOOD MIXED USE CORRIDOR; ADDING JOINT PLANNING AREA AMENDMENTS 1 AND 2; ADDING OPEN USE CONSERVATION (OUC) AND MARINE PARK (MP) AS IMPLEMENTING ZONING DISTRICTS FOR THE CONSERVATION FUTURE LAND USE; ADDING RESIDENTIAL TOURIST RESORT (RTR) AS IMPLEMENTING ZONING DISTRICT FOR THE MIXED USE CORRIDOR FUTURE LAND USE; PROVIDING FOR SEVERABILITY; PROVIDING FOR REPEAL OF ALL ORDINANCES IN CONFLICT HEREWITH TO THE EXTENT OF SUCH CONFLICT; AND PROVIDING AN EFFECTIVE DATE This notice is published pursuant to the requirements of Section 163.3184, Florida Statutes; accordingly, the publication of same must be accomplished at least seven (7) days prior to the meeting at which the above Ordinance is to be considered and acted upon. A complete draft of the proposed Ordinance is on “ le in the Of“ ce of the City Clerk for inspection by the public between the hours of 8 a.m. to 4 p.m., Monday through Friday. This public hearing may be continued from time to time. No stenographic record by a certi“ ed court reporter is made of this meeting. Accordingly, any person who may seek to appeal any decision involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at this meeting upon which any appeal is to be based. All interested persons are invited to attend and be heard. Written comment “ led with the City Clerk of the City of Venice, will be heard and considered. If you are disabled and need assistance, please contact the City Clerks of“ ce at least 24 hours prior to the meeting. /s/ Lori Stelzer, MMC, City Clerk Publish: October 6, 2018

PAGE 10

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 11 because of increased traf“c, noise, light and drainage. Both the Planning Commission and the County Commission took a close look at traf“c, both along East Venice Avenue, which is only two lanes from the roundabout to River Road, and through the roundabout itself. The County Commission actually asked staff to look into what would be involved in widening East Venice Avenue to lessen the impact of the hospital. Staffs conclusion: Theres enough right of way to go from two to four lanes „ but not to six „ and doing it all the way to River Road would cost about $24 million and take about four years as a county-administered project. VRBHs timeline calls for opening the new hospital in about three years. It may be more efficient,Ž a Public Workd memo states, to enter into a development agreement with the applicant for them to construct the roadway improvements in conjunction with their site development.Ž There have already been discussions, the memo states, about VRBH four-laning East Venice Avenue from the roundabout to Wading Bird Lane, on the north side of the road aligned with the hospital propertys proposed eastern entrance. The cost for that would be about $2.8 million. The memo also reaffirms the staffs recommendation that VRBH be required to make improvements at the roundabout and River Road to address the anticipated safety situations.Ž County regulations preclude any consideration of concurrency „ additional traffic volume by itself „ in the staff analysis. But with the state stepping in to widen River Road, the staff recommends adding a condition that VRBH would only be required to improve the East Venice Avenue/River Road intersection if the state hasnt put it in a work program or signed a contract for it. The staff calculated the net mobility (former road impact) fees the hospital project will generate at build-out, including a medical of“ce building, at almost $1.7 million after subtracting the amount it would have received from the residential community originally planned for the property. The County Commission hearing will be held in chambers in the Robert L. Anderson Administration Center, 4000 South Tamiami Trail, on Tuesday, Oct. 9, at 1:30 p.m.HOSPITALFROM PAGE 1A Beeker said. Students at North Port, Venice, Booker and Riverview high school will be affected by the change along with Pine View, Sarasota Military Academy and Sarasota High School. Superintendent Todd Bowden was disappointed in the changes made to the articulation agreement. In May, Bowden said he hoped to “nd a solution with SCF President Carol Probstfeld. On Tuesday, Bowden told the Sun he was surprised by the outcome, as Probstfeld had told him that the courses could possibly return to campuses in a year. Its a step backwards,Ž Bowden said. Bowden was concerned for students who may not consider college an option. This was an easier way to get students to try out college courses on their respective campuses. This is their “rst attempt to take a college-level course,Ž he said. He said it planted the seed to get students interested in taking college courses or those who may not be sure if they want to go to college. It closed the door for students in ninthand 10th-grade (students),Ž Bowden said. Bowden said this does not affect students taking courses on SCFs campus, early admission or the accelerated dual enrollment students. Those affected by this change are students who use the on-campus option at one of the high schools in the district. In May, SCF pulled three courses from the Pine View campus. Despite this change, Pine View, like other campuses, still offered a variety of classes, according to the school districts secondary school executive director, Steve Cantees. Pine View School Principal Stephen Covert could not immediately be reached for comment Wednesday afternoon. Starting in fall 2019, those classes will only be available at SCFs campuses or online. Bowden said Tuesday during his Superintendents Report that he had tasked Cantees to “nd a solution for students. On Wednesday, Cantees said the district was looking at having other colleges instructors teach on the campuses. Cantees said the district is looking at University of South Florida. Its obviously going to be impactful,Ž Cantees said. Cantees said it puts the ball in the districts court how they plan to handle dual enrollment going forward. Sarasota County students will be able to take classes online through the University of Florida and the University of South Florida, but the district is looking for an on-campus option. Online is not as good an option as being in class,Ž Cantees said. He said some students also dont do well in online classes because they dont have the bene“t of an instructor. Cantees said the district is working with Manatee County Schools to “nd a solution. He said they are looking to reach out to private colleges to offer the on-campus option. € € € SCF said it decided to pull the classes due to the changes in the SACSCOC policy. Smith pointed out the change was not due to the new charter school on the SCF Venice campus. On Tuesday, the School Board unanimously voted to approve the charter for a collegiate high school on the Venice campus. While the policy from the SACSCOC doesnt outright say anything about how dual enrollment is handled, it does mention the course quality. Smith said the reasoning behind pulling the courses was due to quality. In section 10 of the 2018 Principles of Accreditation for SACSCOC, it states all courses taken for academic credit have rigor, substance and standards. The section continues that to protect the integrity of the degrees offered, the institution is responsible for the quality of the coursework transcripted as if it were credit earned from the institution.Ž Cantees said the district had not heard anything about these concerns. I think we can ensure the quality of classes,Ž Cantees said. For now, the district is researching options for their students, while SCF plans to offer students the same classes but only on its campuses.SCFFROM PAGE 1AConditions Beach Cleaning PolicyŽ states that a cleanup should only take place when four criteria are met: 1. The material to be picked up reaches an estimated volume to “ll one 5-yard truck per two mile continuous section of beach that is accessible to motorized equipment if two tidal cycles have not removed it naturally; 2. The beach is owned by the county, is in close proximity to a county-owned beach or is part of a federal or state beach renourishment project; 3. Cleaning can be accomplished in compliance with local, state and federal law; and 4. Funding is available. That policy, adopted in 2013, superseded the one that was in effect when the interlocal agreement was entered into in 2011. The current policy is similar to the earlier one, adopted in 1995 and modi“ed in 1997, with a key difference, Mayor John Holic wrote in a Sept. 27 email to City Manager Ed Lavallee: Previously, the accumulation that could trigger a cleanup of dead or dying “sh was an estimated volume of one-half cubic yard „ one-tenth the amount thats needed now. Then as now, the standard for a cleanup of seaweed and other debrisŽ was an estimated accumulation of 5 cubic yards. The earlier policy expressly stated that the determination of the need for a cleanup is to be made by County Government staff.Ž That language isnt in the current policy. The determination of whether to clean and methods to be utilized are evaluated based on current conditions as well as potential environmental impacts,Ž County Administrator Jonathan Lewis wrote in a letter to Lavallee providing copies of the policies. In his email, Holic says the city was unaware until the current bloom that the county policy regarding a cleanup of dead “sh had changed from one-half cubic yard to 5 cubic yards, leaving dead “sh on the beach longer and posing health problems. A May 27, 2013, memorandum submitting the revised policy to the County Commission states that it was discussed with representatives of the Barrier Island Group from North Manasota Key, Manasota Key and Casey Key; the representative from Siesta Key missed the meeting but posed questions via telephone, it states. The cities of Venice and Sarasota and the town of Longboat Key were not included in the discussions, Holic noted. This was a unilateral decision,Ž he wrote. I am asking City Council demand that Sarasota County immediately honor their obligation to clean the beaches if dead/dying sea life accumulation exceeds 1/2 cubic yard per two miles; in other words, honor the agreement we signed.Ž Also next Tuesday, he wants to ask the city attorney to look into the legality of the changes the county made to the policy and how to proceed with reinstatement of policies we agreed to.Ž That could be dif“cult. The city isnt a party to the policy and the policy isnt incorporated into the interlocal agreement, which states in Section 16: This Agreement embodies the entire understanding of the respective parties hereto regarding the subject matter hereof, and there are no further or other Agreements or understandings, written or oral, in effect between parties relating to the subject matter hereof.Ž The only speci“c reference to the beach is in an exhibit listing the parks the county is to maintain. While there are express maintenance standards for some parks, such as athletic “elds, there are none regarding the beach. Further, I am also asking city council to approve me sending a letter to the Sarasota County Commission advising them that unilateral changes affecting the city will not be tolerated,Ž Holic wrote. We will openly negotiate, we will never agree to authoritarian dictatorship.Ž Hes also going to ask his colleagues approval to buy a beach rake and a tractor so city staff can do cleanups on its own.CLEANUPSFROM PAGE 1ARichard Bryan LaskenRichard RickŽ Bryan Lasken, 74, left this Earth on Thursday, Sept. 13, 2018, at Venice Regional Bayfront Health. He was born Nov. 6, 1943, in Oak Park, Illinois, to Phil and Jean Lasken, both now deceased. He was very proud to have attained the rank of Eagle Scout, quali“ed for Mensa membership, attended Northern Illinois University and completed advanced courses at The Wharton School of Finance. He was active in raising money for the less fortunate. Rick sat on the $100 million Grants Board of the Venice (Florida) Hospital Foundation. He donated a dozen computer systems to the Syracuse Chapter of The Make-AWish Foundation. It brought joy to his heart to gather annually a truck load of clothing and food that was donated to the Womens Shelter in Morristown, New Jersey. He spent his entire career in the commercial “nancial services industry and was the CEO of several national and international companies, both privately held and publicly owned. During his retirement, he enjoyed family, friends and travel, and as a member of Taberna Country Club, he enjoyed playing golf until he was forced to stop for health reasons. He is survived by his loving, caring and devoted wife of many years, Kathleen Mary Lasken; and his younger brother, Dr. Gary Warren Lasken of Peoria, Illinois, his wife, Peggy, and his eldest son, Robert B. Lasken, of Dallas, Texas, all of whom he was very proud; and Thomas Dean Lasken, of Trabuco Canyon, California, Ricks youngest son. He is also survived by four loving sisters-in-law, three brothers-in-law and their extended families, all of whom he loved and was loved by. Especially dear to Rick was his goddaughter and niece, Christine Eden, whom he just adored. Services: A gathering will be held for Richard on Friday, Oct. 19, from 2 to 3 p.m. at Farley Funeral Home, North Port Chapel, 5900 Biscayne Drive, North Port, Florida, with a Memorial Service to begin at 3 p.m. OBITUARIESBy GREG GILESNEWS EDITORA new assisted living facility in Venice received approval to move forward this week. The Venice Planning Commission signed off on a number of land development petitions Tuesday when it approved a site and development plan for Heartis Venice just north of the last ALF built in Venice. Heartis Venice will build a 215-bed facility on 5.6 acres bordered on the west by Tamiami Trail and on the east by Roberts Bay. Chung Land LCC submitted the applications not only for a site plan, but also for a special exception petition to build the ALF in a residential and multi-family zoned area. (Its to become a mixed use zoned area once Land Development Regulations are revised. A Comprehensive Plan amendment is also going through the process to correct a scriveners error related to the new zoning designation.) Two code modifications were also approved to allow construction of a retaining wall and an 18-foot-wide two-way access drive (down from the standard 24-foot width) for deliveries at the rear of the property. Resident and guest access will be from Tamiami Trail. The commission has final say on site and development petitions. All thats required to begin construction is to pull required permits. The anticipated start is December 2018. Heartis Venice is anticipated to open in the Summer of 2020, according to Mike Galindo, project manager with Caddis Healthcare Real Estate. The Heartis Venice property is located a quarter mile north of Tuscan Gardens of Venetia Bay, a similar elder care facility also built just off Tamiami Trail that opened its doors in 2016.Email: ggiles@venicegondolier.comCommission gives Heartis ALF the go-ahead OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. For more information, call 941-206-1028. FILE PHOTOVenice Mayor John Holic wants to push Sarasota County to clean dead sh o the citys beach more often. COST OF DUAL ENROLLMENTExecutive Director of Secondary Schools Steve Cantees said that while students take classes on Sarasota High School campuses, there is no cost to the district. At SCF, some 360 classrooms are paid by the district for dual enrollment, according to Communications Manager Tracey Beeker. Cantees said that in this quarter the district will pay SCF around $238,000 for dual enrollment. In the current Articulation Agreement, which is the contract the college and district have for dual enrollment, the school district pays $71.98 per credit hour for students. With the changes to the agreement, the cost to the district will go up. During Tuesdays School Board meeting, School Board Chair Bridget Ziegler asked if there was a way to provide transportation to students. Cantees on Wednesday told the Sun that it would be another cost the district would have to foot for students. He couldnt comment on the exact number, because it would be dependent on the cost per student. For now the district is looking at several options and students will still have access to Advanced Placement, Cambridge AICE and International Baccalaureate which also give college credit.

PAGE 11

12 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 By GREG GILESNEWS EDITORThe Venice Planning Commission got its feet wet this week with a low key kickoff marking the beginning of a massive rewrite of the city Land Development Regulations, or LDRs. The LDRs are speci“c rules that implement the citys Comprehensive Plan, which guides future development in the city. A new comp plan was adopted last year. The new LDRs which implement it will take at least two years to revise. On Tuesday the commission took a quick look at the downtown business mixed use district, or Downtown MUD.Ž They decided to subdivide the area and take a second look at it to better ensure it will remain compatible with current uses. Its a matter of how much change do we want in the downtown? That is always the question,Ž said Commission Chairman Barry Snyder. I think when we “rst started this ƒ we were going to take the whole thing and it was going to be mixed use. But when they (consultants) got into it, they saw there are some (usage) differences. He said maybe you want to have subdivisions in this to break it up.Ž Kelley Klepper, the citys planning consultant with Kimley Horn Associates, urged the board to remain open minded as it transitions from traditional Euclidian zoning designations to a form based code.Ž Euclidean code divides uses into residential (single-family), residential (multi-family), commercial, and industrial zoning districts that are typically heavily prescribed to exclude other types of uses. For example, residential districts typically dont allow commercial or industrial uses. Form based code uses physical form (rather than separation of uses) as the organizing principle of the code.Feet or floors?Some of the big ideas that should be considered, Klepper said, include rethinking how to consider building height. It can be done as it currently is by limiting height in terms of measuring a building by feet, or it could be considered simply by the number of building stories or ”oors allowed. Commissioners and Jeff Shrum, Development Services Director, were quick to point out no one intends to allow 100 foot buildings or 25 ”oors.Ž You want to allow a higher “rst ”oor, and have lower height on the above ”oors,Ž Klepper said. Some (other municipalities) allow a mix of two and three stories, but (maintain) the same (maximum building) height.ŽNo offsets?Klepper also said the commission will be offered the opportunity to consider a downtown code with no offsets.Ž That would allow construction of a building right up to the building line giving it that urban feel,Ž Klepper said. The entire property should be buildings. Not driveways or landscaping.Ž Venice land use attorney Jeff Boone cautioned if that were the case, for example, then the Daqueri Decks outside seating arrangement would not be allowed. Keep an open mind, but please dont overregulate,Ž he cautioned. Flexibility is so important.ŽWaterfrontKlepper will also introduce the commission to other examples of how downtown waterfronts are being developed. The waterfront will probably be the biggest departure. ƒ You could have some type of restaurant on that first floor or second floor. Why not allow those buildings closer to the water (to be developed a little differently)? A little higher than the traditional neighborhoods. Its more offset at that point. You will see more of that from us,Ž Klepper said. Im not quite sure where this waterfront is going,Ž said Commissioner Shaun Graser, because right now its residential. So, if youre proposing the expansion of other (uses), I like the idea. We used to have a restaurant down there.Ž Why turn your back on the waterfront?Ž Klepper said. Take advantage of it.Ž The commission chair announced he will regularly include LDR updates on each meeting agenda. A series of workshops is also being planned to gather public input. The commission meets on the “rst and third Tuesday afternoon of each month.Email: ggiles@venicegondolier.comLDR kickoff discussion begins with big ideas MEDICARE ADVANTAGE Entertainment Saving Spree Entertainment Saving Spree BlueMedicare means more where you live Receive a $10 gift card and Entertainment coupon booklet for attending a seminar through 11/14/18**BlueMedicare means more valueCome to a Florida Blue seminar Our licensed agents will walk you through your possibilities BlueMedicareSM Choose a convenient location near you Learn about *Call 1-866-216-3615 Visit us online at FloridaBlueMedicare.com/value Reserve your seat NOW! Get straightforward information about your BlueMedicare options. € € € $0 monthly plan premium $10 copay for care doctor visits No referral needed to see a specialist $0 copay for Tier 1 prescription drugs Hearing, vision and SilverSneakers Freedom to see providers both inand out-of-network Sarasota 3713 Bahia Vista St 10/17 & 10/25 at 10 AM & 2 PM Sarasota Florida Blue Center 10/12, 10/15, 10/19, 10/26 & 10/30 at 2 PM 10/17, 10/24 & 10/25 at 10 AM Sarasota 5999 Cattleridge Blvd 10/19, 10/23 & 10/31 at 10 AM & 2 PM Sarasota 10/16 & 10/29 at 10 AM & 2 PM Sarasota 10/18 & 11/1 at 2 PM Venice 10/30 at 2 PM Venice 10/15 & 10/17 at 10 AM & 2 PM Venice Senior Friendship Centers 2350 Scenic Dr 10/24 at 10 AM & 2 PMPriority Code: B416 adno=3612334-1

PAGE 12

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 13 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed Looking for a deal on your next vehicle? GETTEL AUTOMOTIVE OF CHARLOTTE COUNTYOVER 500 PREOWNED VEHICLES ON SALE!2009 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 PLUS WELL BUY YOUR CAR, EVEN IF YOU DONT BUY OURS! Plus Shop Supplies & Tax. Must present coupon. Cannot be combined with other discounts or offers. Expires 10/31/2018.GETTEL TOYOTA OF CHARLOTTE COUNTYCONVENTIONAL OR SYNTHETIC OIL CHANGE40% Plus Shop Supplies & Tax. Must present coupon. Cannot be combined with other discounts or offers. Expires 10/31/2018.GETTEL TOYOTA OF CHARLOTTE COUNTY4-WHEEL ALIGNMENT $6595 Plus tax. shop supplies, and applicable fees. Up to 5 quarts of synthetic oil. Cannot be combined with any other coupon. Must be presented at time of write-up. Expires 10/31/2018.GETTEL CHEVROLET BUICK GMC DEXOS SYNTHETIC OIL CHANGE PLUS TIRE ROTATION$4995 OFFSERVICE SPECIALS GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com 5000 VEHICLES ALL ON SALEGETTEL.COM OVER CREDIT EXPERTS TO GET ALL CREDIT SCORES APPROVED! T A A A FINANCING AVAILABLE!%APR0 F A BUY WITH$0 DOWN! NOPAYMENTS FOR 90 DAYS! 12 GETTEL DEALERSHIPS ARE BATTLING TO BE #1! 2000 ITS THE ED! PPROVE VE adno=3617758-1

PAGE 13

14 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 SPORTS CONTACT US VINCENT PORTELL 941-207-1107 vportell@venicegondolier.com SUN NEWSPAPERSBy VINNIE PORTELLSPORTS EDITORHomecoming night for the Venice football team began with Indians alum and Super Bowl champion Trey Burton escorting the captains out for the opening coin toss to the roaring approval of the home crowd. The good feelings wouldnt stop there for Venice (5-1), as the Indians had no trouble dominating 2A defending state champs Champagnat Catholic, 58-6, at Powell-Davis Stadium on Friday night. Its awesome that Trey takes time out of his schedule to come back here and give back to our community,Ž Venice coach John Peacock said. Thats what makes him special. Thats why the kid was special when he was here, and its why hes special now. Theres a million other things he couldve been doing, but to come back here on Friday night just to be here is unbelievable.Ž Following the coin toss, it took just one drive for Venice to take control of the game. After receiving the opening kick, the Indians marched down the field with four rushes for 50 yards from Brandon Gregory and 3-of-3 passing by quarterback Hayden Wolff. Gregory finished the drive with a 14-yard rushing touchdown, and Venice was off to the races. The Indians kept the offense churning throughout the first half, scoring five more times on two passes from Wolff, a run from Wolff and two runs by backup quarterback Nico DallaCosta. The first downs and touchdowns kept piling up as Gregory rushed 14 times for 141 firsthalf yards and Wolff was 17-of-24 passing for 142 yards. For as much as the Indians offense was in sync, the defense put together perhaps even a more impressive performance. Playing with the starters, Venice shut out Champagnat Catholic, and allowed the Lions to gain just 69 yards of total offense in the first half. Im very confident in this defense,Ž cornerback Christian George said. We have a great defensive line. Our linebackers are very disciplined. We have one of the best safeties in the county. Im confident. We could take this all the way.Ž By the time halftime came around, Venice owned a 43-0 lead, and a running clock was enacted for the second half. Though the backups on defense allowed the Lions to open the second half with a touchdown, the difference was far too much to make up. Leading by close to 40 points, Wolff sat on the bench for the second half, and DallaCosta had his chance to shine. The junior quarterback added to his two first-half rushing touchdowns with another pair in the second half, running in touchdowns from 52 yards out and from 16 yards out. He also completed a pair of two-point conversions to add to his career night. Ive never been in this position before, and Im glad the coaches gave me a shot,Ž DallaCosta said. You always have it in the back of your mind that you could have a big game, and coming out here and getting it done with the kind of win we put up, it feels great.Ž With a bit of an early ending, the Indians celebrated their win by sitting together in the end zone while watching the band perform its Homecoming routine. For Venice, it was one of the last opportunities to play at home in the regular season, as the Indians will travel to North Port, Sarasota and then Palmetto before returning home for the regular season finale against Manatee.Venice celebrates homecoming with 52-point win SUN PHOTOS BY JUSTIN FENNELLVenice senior running back Brandon Gregory tries to stay inbounds with Champagnat defenders on his tail. Venice quarterback Hayden Wol celebrates his 1-yard rushing touchdown with the Indians student section on Homecoming night. Venice backup quarterback Nico DallaCosta runs in one of his four touchdowns on the night against Champagnat Catholic. Indians quarterback Hayden Wol res a pass over Lions defenders. Sam Whitney tries to dodge Lions defenders on the Indians Homecoming night at Powell-Davis Stadium. By NATHAN COWANSUN CORRESPONDENTIt was a match that both teams wanted to use as a barometer. The Venice Indians girls volleyball team wanted to continue its gauntlet of a schedule as it prepared for the postseason, while the visiting Riverview Rams wanted to see how much theyve improved since the “rst meeting. After sweeping the Rams earlier in the season, the Indians rode a balanced offensive attack that saw three players “nished with double-digit kills en route to a 2519, 19-25, 25-22, 25-13 victory at the TeePee on Wednesday night. Its like having three wide receivers in football who can all go deep and score each time,Ž Indians coach Brian Wheatley said. They couldnt key on one person and it makes us hard to handle.Ž Middle hitter Aja Jones, who committed to play college volleyball at Florida Gulf Coast University on Tuesday, led Venice with 18 kills while Carley Faulkner and Sadie Kluner added 10 apiece. Paradise Gibson recorded nine kills and Sena Szczepaniuk pitched in with six. Thats a lot of kills to get from the middle and she (Jones) brought the other hitters along after a good start,Ž Wheatley said. Thats a tribute to our passing.Ž Jones got the Indians out in front early as she scored four of the teams “rst six points. The Rams battled back to tie the set at 10-10 before taking a 14-12 lead. With the Rams leading 15-13, Faulkner recorded a kill and two blocks to give the Indians the lead for good. Jones closed out the set with two kills to put Venice ahead, 1-0. I came out with a lot of energy and I was ready to go,Ž Jones said. Ive been playing ball for four years and getting the college decision out of the way let me focus on my team and this game.Ž The teams traded points to start the second set before the Rams used some strong blocking at the net to take a 9-5 lead. The Indians slowed the momentum for a moment on a kill by Gibson, but a kill by Abby Quigley and another on a bonus ball by Madison Binkley gave the Rams an 11-6 lead and forced an Indian timeout. The Rams continued the onslaught as Alex McMullen teamed with Quigley at the net to give the Indians trouble. Venice fought back to close the gap to 20-15, but couldnt get over the hump and a Quigley block gave Riverview the 25-19 victory. They didnt do anything that we werent ready for,Ž Jones said. In that second game, I think we beat ourselves.Ž Venice jumped out to a 10-3 lead in the third set on a block by Faulkner to seize the momentum and get the home crowd back in the match. After a Riverview timeout, the Rams were able to get within 12-7 before Venice again extended the lead. The Indians were able to keep the Rams at arms length throughout the set and closed it out on a kill by Jones. In the fourth set, the Indians again opened with a big lead, but this time the Rams were unable to respond as Venice cruised to a 25-13 victory. (Rams coach) Nickie Halbert is one of my former players and I knew how bad she wanted to beat us,Ž Wheatley said. We came back from Chicago and wanted to keep playing tough games. It helps prepare you for the playoff games to come.Ž Venice plays at Fort Myers on Tuesday before hosting the states top ranked team, the Oviedo Lions for senior night on Thursday. They beat us last year and theyre a great team,Ž Szczepaniuk said of the Lions. Its our Senior Night and it means so much to us because were one big family.ŽLady Indians down Rams with balanced attack SUN PHOTOS BY JUSTIN FENNELLRiverviews Madison Binkley sneaks a kill past Venice blockers at the net in Wednesdays matchup at the TeePee. Venice varsity volleyball player Paradise Gibson makes a dig against Riverview on Wednesday night at the TeePee. Indians middle hitter Aja Jones slams a kill past Riverview blockers at the net in Venices 3-1 win over the Rams on Wednesday.

PAGE 14

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 15 By VINNIE PORTELLSPORTS EDITORThe Venice swim team has won its district in both boys and girls swimming for the past three years, and 2018 doesnt look to be much different for the Indians. In fact, Venice could be in a position to bring home some more accolades at the state level this year. In 2017, Indians swimmer Kristen Nutter won the state championship in the 100-”y, and some fellow Indians swimmers might have a good chance to join her this year, said Venice swim coach Jana Minorini. We have a lot of speed on our team, and we have young players who can “ll in the holes,Ž Minorini said of the Venice swim teams. Its gonna be hard to take us down. I think we might be unstoppable.Ž Venice had the chance to host its “rst swim meet of the season on Wednesday. With the Venice High pool under construction for much of the summer, the Indians were “nally able to get in the water for their “rst home meet of the season „ one that also served as their Senior Night.Ž Fittingly, the Indians debuted their new pool with a dominating victory, putting up 213 points to handily beat Lemon Bay (97 points) and North Port (23 points). The Indians honored their eight seniors with a quick speech about them and presented them with a white rose after walking through a tunnel of teammates. The moment was a special sendoff to seniors who have spent the past four years honing their craft, but the Indians are far from done with their season. Im really excited. I think its gonna be a great season,Ž Nutter said on the upcoming postseason. The guys team is going to be really fast, and the girls team will be, too. Weve gotten a lot of fast freshmen, so Im excited. I bet the mens team will win states. I think well have some more state titles when we come back.Ž The success is nothing new for Venice swim, which has sent dozens of swimmers to the state playoffs over the past few years. However, many of the swimmers are brand-new to Venice. With several talented swimmers joining the Indians after competing for other area schools in 2017, Minorini said the new athletes on her team have been a blessing. I get excited every year knowing that well have some new faces and just seeing what they can do and how I can help them,Ž she said. But when theyre outstanding, how can you complain about that? Its not only good for our team and for our school, but for the other swimmers, too. To be encouraged by them, to be supported by them, to be challenged by them. Its awesome. And those guys who have come in, we already have had this really great team bonding.Ž For junior boys swimmer Arik Katz, the transition to Venice has been a rewarding one. After a summer in which he swam in the Pan-Paci“c Swimming Championships in Fiji, Katz has continued his success over into the 2018 season, and is one of a few Indians swimmers who could likely be swimming in the state playoffs. But as far as Katz is concerned, one of the best parts about switching over to swim for the Indians has been the camaraderie. Everyone works really hard and weve all bonded well with each other,Ž he said. Its a really close team. I think thatll help us be really great toward the end of the season.Ž Katz, who swam for Riverview last season, is just one example of the talent that the Venice swim team attracts each season. Another swimmer who joined Venice from Riverview is senior Chasen Dubs. Following three years of qualifying for the state playoffs, Dubs is well-positioned to make another run at a state championship this season. Dubs “rst quali“ed for states as a freshman with Sarasota, then in both his junior and senior years at Riverview, and “nally, he appears ready to make another run at states as a senior on the Indians. My “rst year at Sarasota, when I “rst moved here, I think I did the 100-”y and the 50-free,Ž Dubs said. Then when I went to Riverview, I did breast stroke and ”y. And then my junior year when we went to states, I did 50-free and then I did breast stroke again. This year, Im not sure what Im gonna race in „ probably the 50 or 100 freestyle events.Ž Along with the success of newcomers such as Katz and Dubs, what really drives the success of Venice is the light-hearted team atmosphere and endless support for each other. It can be a challenge for Minorini to work with new faces each year and try to get them to all “t together, but the fourthyear coachs said her focus on simply having fun is one of the biggest factors in having strong teams year-in and year-out. These kids have been really great,Ž she said. You wouldnt be able to tell, if you were an outsider, who just came to our team and who didnt. I think theyve done a really great job “tting into the atmosphere and community that we have. I think thats why people want to come swim for Venice. Not only do we have a great team, but we have a lot of fun here. And I think thats important for high school swimming.ŽVenice swim team poised for playoff run SUN PHOTOS BY JUSTIN FENNELLMembers of the Venice swim team cheer on their teammates during Wednesdays meet at Venice High School. Venice boys swimmer Colton Frantz glides through the water in the Indians, rst home swim meet of 2018. Senior Venice girls swim captain and defending state champion Kristin Nutter walks through a tunnel of teammates during Senior Night at Venice High School. By VINNIE PORTELLSPORTS EDITORDuring Friday nights game between the Venice and Braden River football teams, some fans and Braden River of“cials took issue with the play of Indians players on the “eld. In response, Braden River has submitted video footage of the game to the Florida High School Athletic Association (FHSAA) for review. FHSAA is the governing body for high school athletics in the state of Florida. It wasnt anything to do with Venice or anything like that,Ž Braden River athletic director Matt Nesser said. Myself and some of the district personnel „ the county AD as well as some of the hierarchy that were there „ actually saw the play live, and said it looked like unsportsmanlike conduct. We just want the of“cials to be aware of it.Ž This dispute between the two schools is the latest of a growing list of controversies, especially over the past year. In the spring, Venice coach John Peacock reported Braden River to the FHSAA for holding illegal practices. The Pirates were forced to forfeit their spring season, and were “ned by the FHSAA and placed on probation. Weeks later, Braden River coach Curt Bradley wrote a letter to Sarasota County Schools of“cials detailing how Peacock likedŽ a tweet that was promoting racially insensitive behavior. Venice High “red Peacock, then re-hired him close to a month later after the coach issued apologies. Then in the summer, Bradley and the Pirates coaching staff were caught improperly using a Hudl video account to view game and practice footage of area high schools. Now, it is up to the FHSAA to determine how this latest situation plays out. One of the plays speci“cally in question occurred when a group of Venice defenders tried to gang tackle Pirates receiver Knowledge McDaniel. During the play, Indians defensive lineman Marlem Louis ran up to help make the tackle, punching at McDaniels lower back area. Louis said he was throwing punches at the ball cradled in McDaniels arms and not at McDaniel himself. I was trying to punch the ball out. Thats all it was,Ž Louis said. I made up with Knowledge. We had a conversation about it and were all good. Nobodys gonna hit someone blankly in the open “eld. And the refs didnt throw a ”ag on me, so clearly they knew what I was trying to do.Ž According to Venice athletic director Pete Dombroski, the of“cials on the “eld said they did not feel that Louis was intentionally trying to hurt McDaniel. I dont ever question an of“cial, I learned that long ago,Ž Dombroski said. They make the calls, and they felt the young man wasnt being deliberate. He was punching, but going for the football, and thats just what it is. I think Braden River thought the of“cial missed a call. What can you do? The games over. The of“cial made his call.Ž Video footage of the play “rst began circulating on Twitter during halftime of the Venice … Braden River game on Friday night and has since been viewed over 21,000 times. The tweet calls Louis play disrespectfulŽ and calls for the FHSAA to take action. If you would like to view the tweet, you can do so here: https://twitter.com/ aj_kwi25/status/ 1045835494045683713. Once video is submitted by a Florida high school to the FHSAA, the FHSAA then forwards the video to both the Of“cials Association which of“ciated the game (Gulf Coast Football Of“cials Association) and to the accused school for a response. After a response is received from the school which “led the complaint, the of“cials association and the accused school, then the FHSAA makes its ruling. Currently, the FHSAA has received responses from all parties and is in the process of making a decision. We have reviewed the video and submitted our “ndings to the FHSAA,Ž Peacock said. Our focus is 100 percent on Champagnat Catholic.ŽBraden River submits Venice footage for FHSAA review 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 Monday, 10/8 Girls GolfVenice at Donald Ross Invite at Sara Bay, 8 a.m.Boys GolfVenice at Donald Ross Invite at Sara Bay, 8 a.m.Volleyball Sarasota at VeniceFreshman, 6 p.m. Junior Varsity, 7 p.m.Tuesday, 10/9 Volleyball Venice at Fort MyersJunior Varsity, 6 p.m. Varsity, 7 p.m.Thursday, 10/11 Girls GolfLemon Bay at Venice at Capri Isles, 3:30 p.m.Volleyball Venice at Port CharlotteFreshman, 4:30 p.m.Volleyball Oviedo at Venice Varsity (Senior Night), 6 p.m.Junior Varsity FootballJesuit at Venice, 7 p.m.Friday, 10/12 Varsity FootballVenice at North Port, 7:30 p.m.adno=3617521-1

PAGE 15

16 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 Famous Maker Simmons SofaSpecial features include Beautyrest pocketed coil seating, reversible cushions, and coordination pillows. $499 SPECIAL PURCHASE Florida Coastal Casual Look SofaYou have it all here. Style, comfort & unbelievable value. Sleeper, love seat, and correlated chair available.$499 SPECIAL PURCHASESofa *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.SATURDAY AND SUNDAY!SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.com www.furnwarehouse.com 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. Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE SPECIAL PURCHASE FREE Night Stand5-Piece Merlot Bedroom SetThis bedroom is at an unbelievable price. Plus you get the matching night stand FREE!$599 SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomTwo-Piece, Two-Tone Designer SectionalFeatures durable 100% Micro-ber fabric. Style, Comfort, Value. Matching ottoman available.$699 SPECIAL PURCHASE SECTIONAL SERTA SPECIAL PURCHASESerta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Sectional $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE36mo. NO INTEREST FINANCING with equal payments.OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE!*SEE STORE FOR DETAILS.UP TOMarble Dining SetFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Queen Set adno=3617725-1

PAGE 16

WEEKEND EDITION OCTOBER 6, 2018 CONTACT US KIM COOL FEATURES EDITOR 9412071000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN VENUE 3B OPINION 5B RELIGION 6B By DON MOORESUN COLUMNISTTheres no doubt about it, doing kidney dialysis (peritoneal dialysis, or PD) at home for a month without a machine was a challenge. It was time-consuming and detailed. I pumped 2,000 milliliters of solution into myself and out of myself four times a day. This took 27 steps that had to be followed exactly one after the other. But mostly thats all one did „ spend an hour doing the process and 3 hours later doing it all over again and again and again in one day. After that “rst month, I got this wonderful machine called a cycler that would allow me to do dialysis at home at night while I slept. That sounded like a winner to me. That would allow me to go on with the rest of my life normally without having to worry much about the medical problems I was forced to confront on a daily basis. I would be free again, not having to cope with things medical. But then there was the dialysis machine. It wasnt the easiest thing in the world to learn how to work. It has a screen on the front of the machine that tells me what to do and how to do it, kind of. For the “rst-time user, it wasnt very clear. The “rst thing one does after turning on the machine is take a plastic bag containing a half-dozen ”exible plastic feeder lines with connections into designated places on the front of the machine and close a small door that activates the equipment. The ”uid that will be pumped into you by the new device goes in a heated cradle on top of the machine. Each step is explained in some detail on the machines scanner. The six-step process takes the new patient half an hour to 45 minutes to set up for the nights work. Once completed, the machine does its thing and you can go to bed. When you wake up next morning, there are a half-dozen or so additional steps one has to take to complete the process. If youre careful and dont screw up, they can be “nished in an additional 15 or 20 minutes. Then youre good for the day and can go about your business. The alternative is to go into the dialysis center three times a week for dialysis. The process takes three or four hours each visit. The staff at the center knows its stuff, does an outstanding job with smiles on their faces. The only thing you do is sit there and watch TV, read a book or sleep. Its all pretty boring„ the staff does all the work. The new machine at home will be a great improvement. It wont take up three or four hours a day three times a week, like the initial program did. In addition, I understand home dialysis is easier on your kidneys and heart. Its done every evening instead of every other day. Despite the month-long program without the machine at home, its worth the initial hassle. Of course, there is always the possibility you might be a candidate for a new kidney donated by some caring person. If you were to be that lucky and you end up in Tampa General Hospital with a donated kidney, youve hit a home run. Editors note: Don Moore is a former editor and long-time columnist for Sun Newspapers who writes a weekly column about veterans and their military experience. He has written about his own heart transplant in 1999, and recently wrote a twopart series on his kidney dialysis experiences. You can contact him via email at donmoore39@gmail. com.Kidney dialysis at home takes effort PHOTO BY MARY AUENSONNicole Cekoric, a registered nurse at the Fresenius Kidney Care dialysis center in Venice, shows Don Moore how to use a home dialysis machine. By MARY HUBAGUEST WRITERFrom the founding of the Ringling Bros. and Barnum & Bailey Clown College in Venice in 1968 until The Greatest Show on Earth to Baraboo, Wisconsin in 1993, George and Mildred Shellenberger played important roles in the lives of the would-be clowns. Mildred, who turned 100 on Sept. 23, was the seamstress for the students during most of those years and her husband who has passed on, made whatever props were needed by students for the acts they had to create. That they both also helped most of the performers in the circus kept them busy in what really ws their retirement years. They had retired to Venice after Georges 30year career in Indiana. He was a master craftsman the Venice area after a 30-year career in Indiana, used his skills as a master craftsman who could “gure out how to make wahtever was needed for clown and circus acts. Mildred was a seamstress who assisted with costumes. Her trademark was to add a fabric heart to each costume. At Mildreds birthday celebration on Sunday, Sept 30, 1989 Clown College graduate Aaron Watkins provided the entertainment for Mildred, her family and friends at the rest home where she resides. IN the background of the photo showing Mildred and Watkins is a picture of former clown Tammy Parrish whose costume displays the colorful hearts that were Mildreds trademark. The Shellenbergers daughters, Deanna Maxey (Indiana) and Donna Beuthel (Venice) attended the party and also met with several of the people involved with the Venice Historical Societys project to convert a former Ringling Circus train car to a museum honoring the history of that circrus from 1960 to 1996 when I maintained a place in Venice, although Clown College seamstress celebrates 100th birthday PHOTO PROVIDED BY MARY HUBALocal clown Aaron Watkins, a 1989 Clown College gradua te, provided entertainment and laughter for Mildred Shellenberger on her 100th birthday. Local family and were friends at the local rest home where she resides.CLOWN | 2B Family Owned & Operated Since 1977!941-488-0000 € www.gcclean.comLicensed & Insured CBC060217 Expert Disaster Restoration & Carpet Cleaning Services100% Satisfaction Guaranteed adno=3618465-1

PAGE 17

2 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 PHOTO PROVIDED BY MARY HUBAMildred Shellenbergers daughters, Deanna Maxey (Indiana) and Donna Beuthel (Venice) check the progress on the former Ringling train car that is destined to be a museum honoring the history of the circus in Venice.the actual circus did not winter in Venice after 1992. Re”ecting on the mentorship that the Shellenbergers provided for the many clowns who came and went from the Venice Winter Quarters each year, Parrish wrote, Truly, they were (and Mildred remains) loved and revered by all of us. They knew what it was like to be away from loved ones for the holidays, and whether it was a meal served in their lovely home for all of Clown Alley or just Tommy and me, they always made us feel like family.Ž Editors note: Mary Huba is chairman of the circus train car committee. The former Pullman car is being resotred at Uni-Glide in Venice.CLOWNFROM PAGE 1B 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. 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 at 3 p.m. and at 8 p.m. Tickets are on sale now. Call 941-488-1115 or visit: VeniceStage.com.CodeREDResidents, year-round and seasonal, are encouraged to register for the CodeRED alert noti“cation system. It allows residents to receive calls, email alerts or text messages about events that could impact their neighborhood and help protect their family or property. Alerts include water or sewer interruptions, missing person alerts, major traf“c detours and severe weather warnings. For more information, call 941-861-5000. To register, enter your “rst and last name, physical address and primary phone numbers at: SCGov.net/codered.Veteran Wellness ClinicsVeterans Wellness Clinics (VWC) are held at American Legion Post 159, 1700 E. Venice Ave., Venice, the last Tuesday of the month, 9 a.m. to noon. Volunteer practitioners sought in areas of acupuncture, chiropractic, dermatology, massage, meditation, re”exology, reiki, yoga, PAD and hearing testing, ear wax removal and more. For more information, contact Diane Wedge at: dianeWedge.VWC@ gmail.com. Please orovide credentials and proof of liability insurance to participate.Walking groupThe Saturday Morning Walking Group meets at 8 a.m. at Legacy Park (near the Historic Venice Train Depot) and completes up to a 2-mile walk on Venetian Waterway Park at your own pace. The group will move back to Volunteer Park Sept. 15, at the south end of Publix on the island. Call 941-412-1620.Venice Art Center lecturesVenice Art Center has scheduled demos and lectures for 2018, 11 a.m.noon, for a cost of $3 members, $5 nonmembers. For topics and dates, visit: VeniceArtCenter. com.Veterans StoriesDon Moore, a correspondent for Sun newspapers, which includes the Venice Gondolier, writes about area veterans. If you are a veteran and would like to tell your story, contact donmoore39@ gmail.com.Art Center CoursesVenice Art Center, 390 S. Nokomis Ave., has a Course Selection Guide that offers over 400 classes given by 52 instructors. For more information or to register for a class, call 941-485-7136; visit: VeniceArtCenter.com. COMMUNITY NEWS BRIEFS 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentOCTOBER SALEHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMPINE BARK 3CF. BAG $3.33 VINYL EDGING 20 SEC $12 16-2-8 FERTILIZER 50LBS $21 TALSTAR INSECT 25LBS. $29 CAPROCK SHOVEL $69 CHAPIN BACKPACK $79adno=3616044-1adno=3617348-1 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 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=3617331-1 For More information visit www.sun“ esta.net or call Nancy Jordan 941-468-5146 or nancysells” @aol.com$75 Team Entry Fee BIGTOYSales … Service … StorageMain Bed Race Sponsor: Print Sponsor: LOCATION: Venice Airport Festival Grounds REGISTRATION DEADLINE: October 9, 2018 PRIZES: Trophies & Gift Certi“ cates Check in: 8:30 am Race starts: 9:30 am adno=3610545-1 adno=3618815-1 959 East Venice Ave. Venice, Florida 34285 N N O O O O W W W W A C C C C C E E P P T T I I N G PATIENTSMedical cannabis has shown bene“ t in the following conditions:Other conditions may be eligible. Not covered by insurance.P l l e e e a s se e c al l t o o s c ch h e e d u u l e an appointment( 9 9 9 4 4 1 ) 4 4 8 8 8 5 -5700Medical cannabis is available in Florida, however, it remains illegal under federal law.Medical cannabis is not available to individuals under the age of 18 years. Lic# ME81986€ Cancer € Epilepsy € Glaucoma € HIV/AIDS € PTSD € ALS € Crohns Disease € Parkinsons Disease € Multiple Sclerosis € Terminal Illness € Chronic Non-Malignant PainWWW.SUNCOASTMEDICALCANNABIS.COM adno=3617523-1

PAGE 18

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 3 VENUE SUN NEWSPAPERS RELIGION SUNDAYSunday worship, 10 a.m. Worship Svc, Our Savior Lutheran, 2705 Tamiami Tr, N, Nokomis. For more info, 941-966-4442. Exploring Sanctuary, Sun.10/7 9-10 a.m., UU Cong. of Venice, 1971 Pinebrook. Discussion. Giving and receiving sanctuary.Ž 941-587-2981 EVENTS SATURDAYFree tours of 1927 Train Depot, 303 E. Venice Ave., Venice. Sat. 10-1. 941-412-0151. Museum Open, Museum open 1st and 3rd Saturdays from 11 a.m. to 3 p.m., Oct-Apr. Venice Museum & Archives, 351 Nassau St. S, Venice. Free The Sensations!, Am Legion, 1770 E Venice Ave 941-488-1157 for info. Food @ 4PM, Music & Dancing at 5:30PM Public Welcomed! MONDAYVenice Running Group, Group runs/walks for all ages and paces every M-W-F-Sa, 6-7 am at Centennial Park, downtown Venice. Free. 941-416-3750 CANCELED „ Snook Haven Exhibit, Snook Haven Exhibit, Unique history of Snook Haven Restaurant & Park. Venice Museum, 351 Nassau St. S, 486-2487. Free, open to public. Zumba w/MaryLynn, 10 a.m.Mon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt Yoga w/MaryLynn, 11:15 a.m.&5 p.m.Mon@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 or mlszerbin@ aol.com Zumba,Yoga,Bodysculpt S. Ven. Garden Club, 1:00 pm-3:00 pm, 3951 Woodmere Park Blvd. Room C, Venice, FL 34293, No fee, 814-758-1455 Drugs Family Support, SAFE family support group for alcohol & drugs. Mondays 6-7:30P Christ UMC, 1475 Center Road, Venice. Free. 941-493-7504. BodySculpt w/Ann, 6:15 p.m.Mon@200 Tamiami Tr N 34285(FredAstaireStudio)MaryLynn 685-8445 or mlszerbin@aol.com Zumba,Yoga,Bodysculpt TUESDAYVenice Toastmasters, Be a great leader. We can help. Free try. Toastmasters 597 S Tamiami Tr 610-274-0259 Snook Haven Exhibit, Unique history of Snook Haven Restaurant & Park. Venice Museum, 351 Nassau St. S, 486-2487. Free, open to public Women College Club, 12-2 Pelican Pt G & C Club,499Derbyshire Drive,Venice,Fl 34285 Prog Venice Plein Air Painting. 612-597-2299 for reserv Pinochle, 1-4 pm,VFW Post #8118,832 E.Venice Ave.,Venice. Tony C.,941-492-2434.Open to Public. GC Knitting Guild, 157 Havana 4-6 PM. Welcome back .Discuss tools for knitting using many different medias. Show/Tell, UFOs, SPARCC Medical Weight Loss, Medically Managed Weight Loss w/ Drive. Gutierrez. 5:30 p.m. at 1720 E. Venice Avenue, Venice. Free. RSVP to 855-876-2362. Bingo, Bingo Tuesday 6PM VFW 832 E Venice Ave 941-488-8118 open to public food available fee to play WEDNESDAYSnook Haven Exhibit, Unique history of Snook Haven Restaurant & Park. Venice Museum, 351 Nassau St. S, 486-2487. Free, open to public Zumba w/MaryLynn, 10 a.m.&6:15 p.m.Wed@200 Tamiami Tr N 34285(FredAstaireStudio) MaryLynn 685-8445 or mlszerbin@ aol.com Zumba,Yoga,Bodysculpt Republican Club S Co, We invite you to the Republican Club of South Sarasota County-a grassroots organization. Wednesday BINGO!, Wed Bingo „ 6PM Am Legion 1770 E Venice Ave 941-488-1157 Open to public, food available @4 p.m., fee to play AAUW Meeting, Phyllis Vogel, League of Women Voters will discuss constitutional amendments on the Florida ballot. adno=3618090-1 adno=3614810-1 adno=3618474-1Featuring: 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 19

4 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070adno=3616423-1

PAGE 20

SATURDAY, OCTOBER 6, 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 For a group of people not known for indecisiveness, the members of the Venice City Council dont seem to be able to “gure out how they want to fund the “re department. To be fair, any change from the current practice of using General Fund revenue for operating expenses and 1-cent sales surtax money for “re engines and such will be huge, and people dont like change. And its not as though a change is actually necessary. Finding a different funding source could have several bene“ts but theres no law forcing the city to “nd one. There are a lot of practical considerations, though, not the least of which is reducing the uncertainty about the future that must be in the minds of “re department personnel. To recap, fully funding the department costs about $9 million a year, with virtually all the money coming from the citys General Fund, which gets almost all its money from property taxes. As property values ”uctuate, so does General Fund revenue. The Council has looked at two ways to deal with that: consolidating the department with the county “re department and a “re service tax. Consolidation would have put the department on the countys budget but likely would have cost some top of“cers their job. It also would have meant city residents would be paying a “re service fee, though they might see a reduction in their property tax assessment. Talks fell apart when the county asked for compensation for the expenses it would be taking over and the equipment that would need to be replaced. The “re service fee the Council nearly adopted last year would have applied to most properties even if they were otherwise exempt from property taxes. Complaints about the way some properties were assessed torpedoed it and similarly sank a different approach earlier this year. The stakeholders group that proposed it was disbanded Tuesday. The only thing the Council members seem to agree on at this point is that theyd like to be able to stop, or at least reduce, paying for the “re department out of General Revenue. Some remain open to looking at consolidation again, while others, citing a lack of popular support, are opposed. At least right now theres little support for a “re service fee, given that two previous efforts failed. Several members have soured on the idea, citing a lack of con“dence in the citys consultant. Some, citing popular support, would agree with increasing the citys millage rate, with the additional revenue to be used for the “re department. But Vice Mayor Bob Daniels, in particular, is against continuing to use an uncertain revenue stream to fund it. And once the money gets into the General Fund, it can be used for anything. So discussion of “re department funding has been put on the back burner while the Council waits for Fire Chief Shawn Carveys report on establishing a city ambulance service. He has hinted that it could be a money-maker, which would change the entire dynamic of the debate. Whatever his recommendation is, we urge the Council to chart a course to a more “nancially stable “re department and set off on it. Its going to take more study, and at the outset no option should be off the table. But rather than only getting advice from a stakeholders group, involve the community at large. Maybe the best thing to do is nothing. Or maybe its consolidation, or a fee. The people of Venice have shown time and again that theyre will to go along with a well-thought-out plan, even if its going to cost them a little money, if theyve been involved in the process. Then, when all the appropriate input has been gathered, make a decision. It wont make everyone happy, but thats not your job. As rumors swirl that Henry Cavill may no longer portray Superman in the movies, I sense an opportunity for a career change. Hold your laughter. Ive thought this out. A quick comparison between the two of us shows Im a superior choice for the role, with any advantages Cavill might have easily overcome by modern technology. First, who is Superman? A powerful being from another planet who fights injustice while keeping his true identity a secret. Cavill has done a fine job acting the part, but lets take a closer look. According to the Internet Movie Database (IMDb) Cavill is 6-foot 1; Im 6-foot2. One point to me. Hes also English, which is a major drawback. (He has TWO middle names, one of which is Dalgliesh.Ž The other one isnt.) Superman may have been born an alien but hes still American through and through. Like me. Digging deeper, I also researched Cavill on Wikipedia. It turns out hes been a model, like me, but has never worked as a reporter, the profession of Supermans alter ego, Clark Kent. (OK, Kent doesnt do that much reporting, but thats not the point.) I, on the other hand, have been in journalism for more than 18 years, less than half of which was spent merely acting like a reporter. Cavill appears to have ended his educational career when he graduated from Stowe School, which I gather is some sort of glorified high school, to the extent I can make any sense out of the convoluted British educational system. Besides him, notable alumni include Peregrine Worsthorne. (Yeah, Ive never heard of him either, but thats a Name Hall of Fame name right there.) I, on the other hand, have two degrees from the University of Florida, the Harvard of the South (actually, we call Harvard the UF of the North), and count among my fellow alums actor Buddy Ebsen. Thats right, Jed Clampett. Arguably, thats game, set and match. But the skeptics among you have noted that Im old enough to be Cavills slightly older brother. Hes 35; I used to be. I will concede the point, though I note that Superman does age. Otherwise, hed still be Superboy. For a big-time movie role I can just stop dyeing my hair gray to fit in better with Venices main demographic. And yes, technically, Cavill is in somewhat better shape than I am. I think thats mostly the suit, though. Its basically a full body set of Spanx. Regardless, thats where computers come in. If they can turn 5-foot-8 Mark Ruffalo into the Incredible Hulk, making me look svelte is a piece of cake. And all the tough stuff is done by stuntmen anyway. I mean, its not like Cavill can actually fly. (He cant, can he? I think Wikipedia would have mentioned that.) So there you have it. If youre producing the next Superman movie and Henry Cavill is playing games to squeeze out a higher salary, you have the security of knowing that Im waiting in the wings, willing to fill in for a mere 90 percent of what he gets paid. And if you decide to cave in to his transparent ploy, Ill explore another option. Isnt it time for an American James Bond? HAS RED TIDE CHANGED YOUR DAILY ROUTINE? 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. No to Legacy Trail. The county doesnt have the money to fund a Venice hurricane center or to fund the widening of River Road. Accordingly, vote noŽ on the sixty-five-million-dollar Legacy Trail extension. Democrats did nothing. Would someone please dump a truck-load of green slime from Lake O on Senator Nelsons front lawn? Then he can experience first-hand and walk in the shoes of what people are dealing with due to one-sided, poor decisions just to gain more wealth and stay in power without doing anything. After all, Lake O is a federal program that Obama and Nelson, both democrats, did nothing to fix. Make a difference. Thats it! Red tide shirts now around?Ž The Venice Gondolier had this on the front page? Come on! Why spend your money on T-shirts? Spend your time at the beach picking up dead fish and trash. You can get gloves and masks for very little money. Mayor Holic picked up dead fish in Venice at the beach. Come on out and DO something about the red tide. Gandhi said, Be the change you want to see in the world.Ž Some thoughts. Hard liquor was being served at the beach festival today on city property. Its not just wine, its hard liquor now being served. Not appropriate. Also, Im definitely in favor of consolidating our fire department with Sarasota County. Sarasota County is doing a great job. They built a new station with new equipment. They buy equipment thats made in a town in Florida so the expenses arent as high as going to Wisconsin. Venice Fire Department is thinking of putting the fire station behind the present one. You need to keep it on Harbor Drive and save the trees that are back there. You are what youre told you are: I am amazed after reading about gender identification in Sarasota elementary schools. Im just stunned that this is a topic in elementary school. Where do these children get the idea that gender is something that they can change? I just cant believe children that young are having problems. You are what youre told you are. Youre brought up as a boy with boys equipment; youre brought up as a girl with girls equipment, and taught that this is what you are. Where is the difficulty? Unreal. Fees. This is in regard to fees and credit cards: Sharkys has always made the servers pay for the customers credit card. Its like twenty-five cents or thirty-five cents for each charge that the server has. Whether someone tips or not, the server has to pay the credit card charge. You might want to check in on that.Let em Have It BOB MUDGE 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 VIEWCouncil needs some direction on fire departments futureI ought to be in pictures

PAGE 21

6 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018RELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERS As a young boy, I once stole an ice cream sandwich from the local grocery store. I did not come up with the master plan for the crime; rather, I was following the lead of my friend Jonathon. The plan was simple: We went to the frozen treat freezer at the rear of the store and we each stuffed an ice cream bar into our knee-high white tube socks. Then, we browsed the store as if shopping and walked out without paying. It worked! Since it worked the “rst time, I tried it myself the next day and I was caught. My emotions swung widely from embarrassment to tears, wondering how my parents would respond to my being a thief. As the moment of reckoning came with my mother, my “rst reaction was to blame Jonathon for introducing me to a life of crime. Ultimately, however, the moment consisted of a waterfall of tears and bellowing sobs interspersed with Im sorryŽ repeated over and over. While I was suffering the endless isolation of being grounded, my mother would remind me of the damages I had caused the family reputation, along with the fact that she shopped in that store. It did not take long in the small suburb to travel the gossip circuit that the Rev. Haleys son was caught stealing at the Minute Mart. Stealing is a Top 10 offense in the Christian worldview. I now realize looking back that as I ”oundered in self-pity and shame, God was working and shaping me through that time. I am reminded of King David, a man after Gods own heart, who wrote these words, in Psalm 51; For I know my transgressions and my sin is ever before me. Against you, you alone, have I sinned, and done what is evil in your sight ....Ž I was guilty before God and for that, I was sorry to the point of transformation. I was never going to steal anything ever again. We all feel sorry when we are caught doing what we know is wrong. Usually, we just plan better for the next time, so we will not be caught the same way. But sometimes, we realize that our sin is not just against our neighbor but also against God Himself. Imagine the disappointment God has when one of His own plans to sin. He loves us too much to leave us on that path and begs us to try His way. Godly sorrow brings repentance of the sin. One turns away from it and has a zeal for never repeating it again. As far as ice cream sandwiches, to this day I cannot eat one. However, they do remind me that this young boy was put on the path of righteousness because of Gods forgiveness and love amidst my sin. I was able to express not just worldly sorrow for being caught, but Godly sorrow to change my life. He can change your life too. Bob Haley is assistant pastor of Christ United Methodist Church, Venice. Visit: ChristVenice.com. BOB HALEY RELIGION NEWS BRIEFSBy JUDITH ZANGWILLGUEST WRITERThe oldest U.S. war veterans organization, the Jewish War Veterans of America (JWV), has opened its newest Post, #941 in Sarasota County. The “rst meeting was held Sept. 23 at the Jewish Congregation of Venice. Alan Paley, Commander of the Florida JWV organization, and Harvey Charter, 1st Jr. Vice Commander for Florida, conducted the InstitutionŽ ceremony and installed Post 941 of“cers. Robert Aaron of Venice is Commander of Post 941, which currently has 18 members. The luncheon and ceremony, included guests from JWV posts in Tampa, Fort Myers, Sarasota and East Coast Florida. JWV was created in 1896 by a group of Jewish Civil War Veterans responding to prevailing anti-semitic comments that Jews never served in the American military, and were unpatriotic. Actually, Jews have fought for America since the Revolutionary War. Later, other veterans groups such as American Legion and VFW (Veterans of Foreign Wars) formed in the United States following the JWV model, supporting service men on active duty and actively pursuing veterans rights. Membership in post 941, as in all JWV posts is open to all Jewish veterans, male and female. No synagogue af“liation is required. There is a very active service organization, the JWV Ladies Auxiliary, for non-military spouses and other interested women. A patronŽ non-voting membership is offered to men and women non-veterans who would like to support the post activities and join social events. For information on membership and future meetings of Post 941, contact Robert Aaron, rcaaron@comcast.net. € Jim Foubister, with One Christ Won City, will hold 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.Caught stealing, and glad about itBy ALLEN MERINGERGUEST WRITERSuncoast Institute on Chemical Dependency will sponsor a special program on alcohol and opiate abuse among those age 60 and older, which is a fast-growing health problem in America. It will be held Tuesday, Oct. 16, 6 p.m., at Gulf Gate Public Library, 7112 Curtiss Ave., Sarasota. Guests will learn why this age group can be more susceptible to addiction, its signs and symptoms, and what concerned friends and family can do about it. Guest speaker is Michael Fitzgerald, RN, BSN, director of behavioral health services for Serenity Place and Transitions at Doctors Hospital in Sarasota. He has served in the behavioral health “eld for over 25 years and has specialized in behavioral healthcare for seniors for the past 12 years. Doors will open for refreshments and networking at 5:30 p.m., and the speaker program will begin at 6:00. The program is free, but seating is limited and advance reservations are requested. To reserve your seat, email jewell.meringer@ SICD-FL.org or visit: www. sicd-”.org/events. The Suncoast Institute on Chemical Dependency is a faith-based 501(3) not-for-pro“t corporation registered with the state of Florida. Its mission is to make up-to-date addiction prevention and recovery education and resources available to all who are interested in learning about alcohol and drug abuse and addiction and its many related problems. Speaker to discuss Addiction Potential in Aging Population COURTESY PHOTO Michael Fitzgerald, RN, BSN, will speak about alcohol and opiate abuse among those age 60 and older.Jewish War Veterans opens new Post Harvey Charter, left, 1st Jr. Vice Commander, Florida, welcomes Robert Aaron, Commander, Post 941. PHOTO BY JUDITH ZANGWILL Commander Alan Paley, JWV Florida, right, and Harvey Charter, 1st Jr. Vice Commander, second right, with ocers of Post 941 at the Institution of the Post. FROM EMMANUEL LUTHERAN CHURCHA stingy Innkeeper with a Bronx accent, an Italian Lazarus who likes pasta, and a joyful Simon Peter on Easter Morning ƒ all these characters and more come to life Sunday, Oct. 14, 5 p.m., at Emmanuel Lutheran Church, 800 South Tamiami Trail, Venice, Florida with the dramatic presentation, Witnesses.Ž In the play, written by Curt Cloninger, this oneman, multiple character performance will feature Christian actor and speaker, Rev. Jonathan Swenson. In this innovative and inspiring re-telling of the Gospel, Swenson portrays eight different characters as each responds to Jesus. Through these eyewitness accounts, both comedic and serious, the audience is encouraged to see Jesus from fresh perspectives; not cold and distant, but as one who was intimately involved in the nitty-grittyŽ of life. Swenson is a graduate of Gustavus Adolphus College (B.A. in Psychology, Theater and Music, 1988) and Luther Seminary (Masters of Divinity, 1994). He has served as an ordained minister for over 15 years, and is currently the Founding Director of Paraphrase Theater as well as the Director of Programming for Mount Carmel Ministries in Alexandria. Minnesota. Swenson, a trained actor, travels throughout the country sharing a unique blend of drama, teaching, music and storytelling. His regional theater credits include such leading musical roles as Tevye, Daddy Warbucks, Harold Hill and Nathan Detroit. Dramatic roles include Gratiano in The Merchant of Venice and Roland in Taking Steps. Swenson has also performed as guest soloist with Orchestra Iowa in Cedar Rapids, IA. Most recently, Jonathan can be seen in the feature “lm, Miles Between UsŽ produced by ii Films, and heard on the soundtrack of Rich Melheims Martin Luther Rock Opera. For more information on Jonathan Swenson, visit www. paraphrasetheatre.com. For more information, call Emmanuel Lutheran Church at 941.488.4942. Witnesses offers a fresh look at Jesus COURTESY PHOTO The Rev. Jonathan Swenson will play eight characters in the play Witnesses.Ž adno=3618462-1 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=3618464-1 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=3618461-1 adno=3618453-1 Please visit www.fbcvenice.orgfor current service times & ministries.312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org

PAGE 22

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 7PUZZLE ANSWERSPuzzles on pages 21-22 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 CROSSWORDWHICH END PLAY? Both vulnerable, South deals NORTH K Q 9 J 10 5 2 A 4 3 J 6 5 WEST EAST J 5 10 8 6 4 K Q 9 3 Q J 9 6 2 K 10 8 5 K 9 7 2 Q 8 4 SOUTH A 7 6 4 3 2 A 8 7 7 A 10 3 The bidding:SOUTH WEST NORTH EAST 1 Pass 1NT* Pass 2 Pass 3 Pass 4 All pass *ForcingOpening lead: Queen of Today’s deal is from a recent team competition in Atlanta. Both tables bid aggressively to reach the spade game, but only one declarer was successful. South at this table won the opening diamond lead with dummy’s ace and immediately ruffed a diamond. A spade to dummy’s king was followed by another diamond ruff, eliminating diamonds from both hands. A spade to the queen drew trumps when they split 2-2. Declarer led a low club to his 10 and West’s king. West exited with the six of hearts. South ducked in dummy and also ducked in his hand when East played the nine. East was end played at this point and forced to either lead a club away from his queen, lead a heart, or yield a ruff-sluff. Any of these plays would give declarer his tenth trick. The declarer at the other table went down one after less careful play. It seems that both declarers missed a point on this hand. After eliminating diamonds and drawing trumps, the contract can always be made by playing the ace of hearts and another heart to dummy’s jack, playing low if West plays an honor. This succeeds against all lies of the cards, including when West holds both missing club honors. Sometimes these plays are hard to see at the table and surface only in the post-mortem discussion. (Bob Jones welcomes readers’ responses sent in care of this newspaper or to Tribune Content Agency, LLC., 16650 Westgrove Dr., Suite 175, A ddison, TX 75001.)SOLUTION TO GOREN BRIDGE Voter info guideThe League of Women Voters of Sarasota County has published a Voters Guide listing local candidates for the Nov. 6 general election, along with their biographies and answers to speci“c League questions. Copies of the local Voters Guide in English and Spanish will be available in Sarasota County libraries after Oct. 8. Both local and state guides are also available on the Leagues website at LWVSRQ.org.BPW meets Business & Professional Women of Englewood/Venice invites the public to join its monthly dinner meeting Tuesday, Oct. 16, 5:15 p.m. relationship building, dinner 5:45 p.m. at Left Coast Seafood Co., 385 US 41 Bypass, N., Venice. Reserve by 5 p.m. Friday, Oct. 12. Dorothy Korszen, Farr Law Firm, will speak on the topic: My Road to Boston.Ž Cost: $23(door) $24(Paypal). Visit: www. bpwev.org.Family Promise fundraiserFamily Promise South Sarasota County will hold its second annual Dream Walk Saturday, Nov. 10, 9 a.m., at Venice Presbyterian Fellowship Hall, 825 The Rialto. Interested walkers are asked to “nd 10 sponsors to donate for local homeless families. Visit: FamilyPromiseSSC.org.VHS Lacrosse fundraiserTickets to the second annual Lacrosse Golf Tournament, which supports the boys and girls lacrosse program at Venice High School, are on sale for $90 per golfer. The event will be held Saturday, Nov. 17, 8:30 a.m., at Lake Venice Golf Course, 1801 South Harbor Drive. The program is 100 percent self-funded. Sponsorship opportunities are available; donations are appreciated. Visit: VHSlacrosse.com. Ford Test Drive Fundraiser Matthews-Currie Ford will donate $20 to Laurel Nokomis School for every test drive taken at the school Saturday, Oct. 6, 9 a.m.-1 p.m., for a total of up to $6,000. The public is invited to take a quick spin in a new Ford at the school, located at 1900 Laurel Road East, Nokomis.Osprey/Vamo cleanupThe county will hold a free cleanup in the Osprey/Vamo area Saturday, Oct. 6, 8 a.m.noon for discarded household items, appliances, junk, tree trimmings and other garbage. Dumpsters will be at: US 41 and Church Street (main site); Vamo United Methodist Chuch (8521 Vamo Road); 2250 Bispham Road. TVs, electronics, tires and large appliances go to main site only. No hazardous materials (paint, oil, gas or aerosol cans) accepted at any location. Take haz mat to Sarasota County Chemical Collection Centers 8 a.m.-4 p.m., Wednesday through Saturday at 8750 Bee Ridge Road, Sarasota, and 250 S. Jackson Road, Venice. Call 941-861-5000; or visit: SCGov.net.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, Punta Gorda Parkinsons Support Group founders, will present Strategies and Tips for Living Well with Parkinsons.Ž Attendees will receive a NCF Resource Guide. Registration is required. Call 941-926-6413, ext 103, email Carisa@ NeuroChallenge.org. Visit: www.NeuroChallenge.org.Venice 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 855-876-2362 or register online click EventsŽ at: VeniceRegional.com.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.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.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.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.American Legion Golf EventThe American Legion Post 159 will hold its annual Golf outing Saturday Nov. 3, at Capri Isle Golf Club, 849 Capri Isles Blvd., Venice, followed by a steak luncheon at the Legion, 1770 E. Venice Ave. There will be tournament gifts, 50/50 raf”e and door prizes. Cost is $75 each. Pick up registration forms at the Legion. All Proceeds go to Veteran services / State College of Florida / Venice. Call Pete Muller, 941-485-4748.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: NamiSarasotaCounty.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, 941861-5000; visit: SCGov.net.Amateur Radio ClubTamiami Amateur Radio Club (TARC) Club holds open meetings the second Wednesday every month at the U.S. Coast Guard Auxiliary, Flotilla 86, 1200 Harbor Drive South, Venice, at 7 p.m. Contact Jim Shortill, 941-485-7327. The Club administers FCC Amateur Radio License testing the second Saturday of the month at Jacaranda Public Library, 4143 Jacaranda Blvd., Venice, at 10 a.m. Contact Don Jansen, 941-223-1129. Visit: TamiamiARC.org.U.S. Coast Guard Auxiliary seeks volunteersFlotilla 86 of the USCG Auxiliary serving the Venice and beyond, seeks interested volunteers to join its ranks. USCG Auxiliary members are volunteers augmenting United States Coast Guard missions. The non-military Auxiliary has no law enforcement authority. It promotes boating safety upon inland and coastal waters primarily through boater education, free vessel safety inspections and patrols. Flotilla 86 holds open meetings the “rst Tuesday of the month at the training center, 1200 Harbor Drive South, Venice. Fellowship is at 6:30 p.m.; formal meeting is at 7 p.m. Call: 941-488-1900.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 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. Lunch and Learn ($5 for lunch or bring your own). Members and guests welcome; no RSVP required. Visit: Hlas.org. BLOOD BANK SCHEDULEFor a schedule of dates and times for the SunCoast Blood Bank, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank THE BIG RED BUS SCHEDULEOneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a mini-physical and a screening with each donation, and all donors receive a thank-you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shoppes, Venice. For more information on the Big Red Bus bloodmobile, call 941-492-9202 or visit: OneBlood.org. PLEASE GIVE BLOOD HELP SAVE LIVES COMMUNITY NEWS BRIEFS

PAGE 23

8 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 A4209775 Sold 51 MAC EWEN DR #16 1 1 0 1990 Oaks Condominium Cash 75.63 0.78 9/28/2018 $45,000 FALSE N6101122 Sold 259 FENWICK DR #34 2 2 0 1982 Saybrook Manor Condominium Cash 116.99 1 9/24/2018 $132,900 FALSE D6102143 Sold 215 PECAN LN 2 1 0 1957 Not Applicable Single Family Residence Cash 137.76 0.99 9/28/2018 $139,000 FALSE N6101235 Sold 1730 LAKESIDE DR #1720-A 2 2 0 1980 Villa Nova Condominium Cash 114.57 0.97 9/25/2018 $140,000 FALSE A4409722 Sold 1028 MYRTLE AVE 3 2 0 1961 Venice Edgewood Single Family Residence Cash 132.33 0.96 9/28/2018 $140,000 FALSE N6100893 Sold 5231 POMPANO RD 2 1 0 1976 South Venice Single Family Residence Conventional 167.25 0.96 9/25/2018 $143,500 FALSE N6100592 Sold 3247 VALENCIA RD 3 2 0 1948 South Venice Shores Single Family Residence Conventional 129.17 0.97 9/28/2018 $155,0 00 FALSE C7402576 Sold 114 VENICE EAST BLVD 2 1 0 1960 Venice East Single Family Residence Cash 134.6 0.95 9/28/2018 $159,900 FALSE A4412460 Sold 539 SHORE RD 2 2 0 1955 Not Applicable Single Family Residence Cash 121.12 0.9 9/25/2018 $161,690 FALSE A4212296 Sold 880 SUNRISE RD 2 2 0 1982 South Venice Single Family Residence Cash 106.34 0.95 9/28/2018 $171,000 TRUE A4402084 Sold 1305 E VENICE AVE 2 2 0 1971 East Gate Single Family Residence FHA 137.47 1 9/28/2018 $175,000 FALSE A4407466 Sold 132 WOODLAND DR #132 2 2 0 1979 Pine Run Condominium Conventional 134.91 0.92 9/25/2018 $178,750 FALSE D6101709 Sold 1434 GRAHAM RD 2 2 0 1989 South Venice Single Family Residence Conventional 166.06 1 9/28/2018 $184,000 FALSE A4409718 Sold 248 MOSS LN 3 3 0 1963 Venice Gardens Single Family Residence Cash 116.1 0.94 9/26/2018 $187,500 FALSE N6101537 Sold 847 S VENICE BLVD 2 2 0 1977 South Venice Single Family Residence Conventional 188.25 1 9/26/2018 $189,000 TRUE N6100079 Sold 2731 SUNSET BEACH DR 3 2 0 1977 South Venice Single Family Residence Cash 152.34 0.98 9/28/2018 $195,000 FALSE N6101501 Sold 368 REDWOOD RD 2 2 0 1980 Venice Gardens Single Family Residence Conventional 151.57 0.94 9/24/2018 $197,500 FALS E N6101415 Sold 5881 PLOVER RD 2 2 0 1998 South Venice Single Family Residence Conventional 159.98 0.98 9/28/2018 $217,250 FALSE N6101294 Sold 5080 OLIVIA RD 4 2 0 1979 South Venice Single Family Residence FHA 135.8 0.94 9/28/2018 $220,000 FALSE N6101325 Sold 113 PORTA VECCHIO BND #102 2 2 0 2018 Toscana Isles Condominium Conventional 157.85 1 9/27/2018 $221,300 FALSE A4402990 Sold 350 RANDOLPH RD 3 2 0 1980 South Venice Single Family Residence Conventional 152.99 0.98 9/27/2018 $225,500 FALSE C7249576 Sold 5980 ORCHIS RD 3 2 1 1998 South Venice Single Family Residence VA 111.96 0.99 9/28/2018 $227,500 FALSE A4409896 Sold 335 W BAFFIN DR 3 2 0 1957 South Venice Single Family Residence Conventional 157.19 1 9/24/2018 $235,000 FALSE A4215043 Sold 7105 JESSIE HARBOR DR #7105 3 2 0 1985 Blackburn Harbor Condominium Conventional 138.89 0.98 9/28/2018 $235,000 F ALSE A4400354 Sold 146 PADOVA WAY #44 2 2 0 2003 Venetian Golf & River Club Single Family Residence Cash 160 1 9/28/2018 $239,999 FA LSE A4402573 Sold 2980 DOGWOOD RD 4 3 0 1971 South Venice Single Family Residence Conventional 77.92 0.8 9/28/2018 $240,000 FALSE A4409466 Sold 623 CONSTANCE RD 3 2 0 1998 South Venice Single Family Residence VA 167.94 1.01 9/28/2018 $242,000 FALSE N6100111 Sold 4233 FRONTIER LN 3 2 0 2018 Bay St Vil & Towncenter Land Condo Condominium Conventional 163.61 0.99 9/26/2018 $25 0,000 FALSE D5921397 Sold 539 MOUNT VERNON DR 2 2 0 1970 Venice Gardens Single Family Residence Conventional 158.93 0.96 9/28/2018 $250,000 TRUE A4414326 Sold 4177 FRONTIER LN #4177 3 2 0 2018 Bay St Vil & Towncenter Land Condo Condominium Cash 165.31 1 9/25/2018 $251,935 FALSE N6101451 Sold 4246 FRONTIER LN 3 2 0 2018 Bay St Vil & Towncenter Land Condo Condominium Cash 166.23 0.93 9/27/2018 $254,000 FA LSE N6101452 Sold 4242 FRONTIER LN 3 2 0 2018 Bay St Vil & Towncenter Land Condo Condominium Cash 166.52 0.93 9/27/2018 $254,450 FA LSE N6101150 Sold 1533 NANTUCKET RD 3 2 0 2001 South Venice Single Family Residence Cash 126.87 0.98 9/24/2018 $255,000 FALSE O5730629 Sold 1222 PINE NEEDLE RD 2 2 0 1997 Pinebrook South Single Family Residence Cash 123.63 1.03 9/26/2018 $260,000 TRUE U8014258 Sold 1137 SLEEPY HOLLOW CT 3 2 0 1983 Pinebrook South Single Family Residence VA 171.5 0.96 9/28/2018 $260,000 FALSE N6100575 Sold 19188 MANGIERI ST 2 2 0 2015 Islandwalk At The West Villages Single Family Residence Cash 192 0.95 9/25/2018 $275 ,900 FALSE N6101569 Sold 12730 SHIMMERING OAK CIR 3 2 1 2017 Grand Palm Single Family Residence Cash 166.67 1 9/26/2018 $280,000 FALSE T3115313 Sold 1234 HARBOR TOWN WAY 3 2 1 1994 Chestnut Creek Lakes Single Family Residence Cash 133.72 0.96 9/28/2018 $287,500 FALSE N6100919 Sold 830 KIMBALL RD 3 2 1 2006 South Venice Single Family Residence Cash 140.84 0.96 9/28/2018 $289,000 TRUE A4409009 Sold 1841 SETTLERS DR 3 2 1 2005 Sorrento South Single Family Residence FHA 117.06 1 9/26/2018 $299,900 FALSE N5914369 Sold 373 MORNINGSIDE RD 4 2 0 1967 South Venice Single Family Residence Conventional 143.39 0.97 9/28/2018 $305,000 FA LSE N6101031 Sold 1028 E GONDOLA DR 2 2 0 1978 Venice Gardens Single Family Residence Conventional 194.83 0.92 9/28/2018 $312,500 T RUE N6102144 Sold 12025 BLAZING STAR 3 2 0 2018 Preserve at West Villages Single Family Residence Conventional 161.33 1 9/27/2018 $ 328,145 FALSE N5917074 Sold 12556 SAGEWOOD DR 3 2 0 2013 Grand Palm Single Family Residence Conventional 182.5 0.95 9/28/2018 $342,000 FALSE T3106115 Sold 13836 CAMPOLEONE STREET 3 3 0 2018 Not Applicable Single Family Residence Conventional 178.28 0.98 9/27/2018 $348 ,000 FALSE E2400163 Sold 2053 MESIC HAMMOCK WAY 4 2 0 2018 Stoneybrook At Venice Single Family Residence Cash 178.23 0.99 9/28/2018 $357,0 00 TRUE A4205719 Sold 1605 ROBBINS RD 2 2 0 1969 Waterfront On Venice Island The Single Family Residence Conventional 200.22 0.9 9/28/2 018 $358,000 FALSE N6100958 Sold 20710 SALUTI PL 4 2 0 2017 Gran Paradiso Single Family Residence Conventional 162.66 0.99 9/24/2018 $365,000 FALS E N6100471 Sold 126 SAVONA WAY 2 2 0 2004 Venetian Golf And River Club Single Family Residence Cash 204.6 0.95 9/28/2018 $365,000 TRUE A4200257 Sold 3603 NORTH POINT RD #201 3 3 1 2007 Meridian At The Oaks Preserve Condominium Cash 117.25 0.92 9/28/2018 $369,000 FALSE N6101254 Sold 142 VENICE PALMS BLVD 3 2 0 2001 Venice Palms Single Family Residence Conventional 172.73 0.99 9/28/2018 $375,000 TRUE N5915978 Sold 1074 N CYPRESS POINT DR 3 2 0 1978 Villa Gardens Single Family Residence Conventional 201.26 0.99 9/25/2018 $382, 000 TRUE N6101486 Sold 130 WADING BIRD DR 3 2 0 2003 Blue Heron Pond Single Family Residence Conventional 208.56 0.99 9/28/2018 $385,000 TRUE N6101223 Sold 575 MOSSY CREEK DR 3 2 0 2001 Sawgrass Single Family Residence Cash 188.69 0.97 9/24/2018 $387,000 TRUE A4410783 Sold 269 VENICE PALMS BLVD 4 3 0 2002 Venice Palms Single Family Residence Conventional 191.59 1 9/28/2018 $419,000 TR UE A4414675 Sold 1610 LANDFALL DR 4 3 0 2002 Laurel Landings Estates Single Family Residence Conventional 149.7 0.93 9/28/2018 $42 8,000 FALSE A4408550 Sold 265 BENEDETTO CT 3 2 1 2018 City Hall Square Single Family Residence Conventional 201.07 1 9/24/2018 $449,000 TRU E N6100537 Sold 20145 CRISTOFORO PL 4 2 1 2015 Gran Paradiso Single Family Residence Conventional 190.6 0.98 9/28/2018 $450,000 T RUE T2923983 Sold 5628 CANTUCCI ST 3 2 1 2018 Not Applicable Single Family Residence Conventional 219.4 0.94 9/28/2018 $460,742 FAL SE N6102197 Sold 13251 CALIMENTO STREET 3 3 0 2018 Islandwalk At The West Villages Single Family Residence Cash 186.71 1 9/27/2018 $464,535 TRUE A4408222 Sold 1030 W SCHERER WAY W 4 3 0 2003 Rivendell The Woodlands Single Family Residence Cash 192.77 0.96 9/28/2018 $469,0 00 FALSE A4410152 Sold 500 PARK BLVD S #32 2 2 0 1970 Aldea Mar Condominium Cash 464.68 0.91 9/28/2018 $500,000 TRUE A4414513 Sold 13263 CALIMENTO ST 3 3 0 2018 Islandwalk At The West Villages Single Family Residence Cash 210.18 1 9/26/2018 $52 2,917 TRUE T3119496 Sold 21240 WACISSA DR 3 3 0 2018 Grand Palm Single Family Residence Conventional 226.87 0.98 9/26/2018 $556,505 TRUE D6101541 Sold 1640 LEMON BAY DR 3 3 0 1960 South Venice Single Family Residence Conventional 205.72 0.96 9/28/2018 $575,000 TRU E A4406804 Sold 417 BEACH PARK BLVD 3 2 0 2011 Beach Park Single Family Residence Conventional 294.7 0.95 9/24/2018 $595,000 FALS E A4215948 Sold 1140 MALLARD MARSH DR 4 3 0 2000 Rivendell The Woodlands Single Family Residence Conventional 175.25 0.92 9/25/20 18 $610,400 TRUE A4410529 Sold 409 N POINT RD #504 3 3 0 2004 Meridian At The Oaks Preserve Condominium Cash 220.48 1 9/26/2018 $612,500 FALSEML# 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 N5913826 SLD 12 QUAILS RUN BLVD ENGLEWOOD 34223 QUAILS RUN I 647 $75,000 1 1 1 1980 Community Condominium Conventional 9/24/ 2018 $127.51 $115.92 0.91 D6101463 SLD 2831 9TH ST ENGLEWOOD 3 4224 GROVE CITY 846 $113,000 2 1 0 1960 None Single Family Residence Cash 9/25/2018 $141. 73 $133.57 0.94 D6101194 SLD 211 MARK TWAIN LN ROTONDA WEST 33947 ROTONDA W PEBBLE BEACH 1,256 $125,000 2 2 0 1985 None Single Family Residenc e Cash 9/28/2018 $99.52 $99.52 1 D6101675 SLD 419 PINE HOLLOW CIR ENGLEWOOD 34223 PINE HOLLOW 1,112 $144,300 2 2 0 1996 Community Condominium Cash 9/27/2018 $133.63 $129.77 0.97 R4900501 SLD 5497 GILLOT BLVD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 052 1,588 $135,000 2 2 0 1983 Private Single Family Resi dence Conventional 9/26/2018 $93.83 $85.01 0.91 D6101795 SLD 8100 MEMORY LN ROTONDA WEST 33947 FIDDLERS GREEN TALL PINES 1,230 $143,500 2 2 0 2006 Community Condominium Conve ntional 9/28/2018 $121.14 $116.67 0.96 T3125532 SLD 271 E LANGSNER ST ENGLEWOOD 34223 PROSPECT PARK SUB OF BLK 5 1,152 $152,000 3 2 0 1975 None Single Family Reside nce Conventional 9/27/2018 $130.12 $131.94 1.01 D6101653 SLD 4260 PLACIDA RD ENGLEWOOD 34224 FOREST PARK PH 02 BLDG 16 1,279 $154,750 2 2 0 1986 Community Condominium Conve ntional 9/27/2018 $123.46 $120.99 0.98 D6102101 SLD 12081 FLORENCE AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 067 1,283 $150,000 3 2 0 2001 Private Single Family Re sidence Cash 9/27/2018 $131.72 $116.91 0.89 C7248716 SLD 7421 QUAKER ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,513 $177,990 3 2 0 2018 None Single Family Residence FHA 9/28/2018 $117.64 $117.64 1 D6100684 SLD 790 SUNCREST LN ENGLEWOOD 34223 SUNCREST RESUB 1,648 $169,000 3 2 0 1975 Private Single Family Residence Convent ional 9/24/2018 $114.38 $102.55 0.9 C7401172 SLD 89 PINE VALLEY LN ROTONDA WEST 33947 ROTONDA WEST PINE VALLEY 1,600 $172,500 3 2 0 2004 Private Single Family Res idence Cash 9/24/2018 $121.88 $107.81 0.88 N5915910 SLD 900 ONAGER CT ENGLEWOOD 34223 OAK FOREST 1,493 $195,000 2 2 0 2005 Community Villa Conventional 9/24/2018 $133.2 9 $130.61 0.98 D6102353 SLD 131 ARTISTS AVE ENGLEWOOD 34223 ENGLEWOOD OF 1,141 $195,000 2 2 0 1973 None Single Family Residence Seller Finan 9/28/2018 $174.85 $170.90 0.98 D6101593 SLD 1859 NEPTUNE DR ENGLEWOOD 34223 OVERBROOK GARDENS 1,481 $192,000 2 2 0 1962 Private Single Family Residence Cash 9/28/2018 $134.98 $129.64 0.96 N6100374 SLD 320 S NEW YORK AVE ENGLEWOOD 34223 PINE HAVEN 1,372 $199,900 2 2 0 1987 None Single Family Residence FHA 9/29/20 18 $145.70 $145.70 1 D6101396 SLD 9515 BREWTON AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 069 1,612 $207,000 3 2 0 2018 None Single Family Residence V A 9/27/2018 $126.55 $128.41 1.01 A4409906 SLD 11904 CROCUS AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 065 1,612 $204,900 3 2 0 2018 None Single Family Residen ce Cash 9/24/2018 $127.11 $127.11 1 C7400478 SLD 7410 COHEN ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 067 1,300 $201,000 2 2 0 2017 Private Single Family Residen ce Conventional 9/25/2018 $157.62 $154.62 0.98 A4213772 SLD 12257 NEWGATE AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 095 1,612 $204,000 3 2 0 2018 None Single Family Reside nce Cash 9/28/2018 $127.11 $126.55 1 D6100072 SLD 4154 ATTAWAY LN PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 1,423 $196,000 3 2 0 1992 None Single Family Residenc e Conventional 9/24/2018 $154.39 $137.74 0.89 D6101530 SLD 10123 BAY AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 2,044 $227,000 3 2 0 1983 None Single Family Residence Conv entional 9/25/2018 $107.58 $111.06 1.03 D6100845 SLD 11346 STARFLOWER AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 065 1,325 $216,000 3 2 0 2018 None Single Family Residen ce Conventional 9/26/2018 $165.96 $163.02 0.98 N6101764 SLD 226 BRANDYWINE CIR ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 2,282 $234,900 2 2 0 1980 None Single Family Residence Ca sh 9/27/2018 $102.94 $102.94 1 D6102066 SLD 155 SPORTSMAN RD ROTONDA WEST 33947 ROTONDA WEST BROADMOOR 1,638 $232,000 3 2 0 1993 Private Single Family Reside nce Cash 9/27/2018 $145.91 $141.64 0.97 N5917274 SLD 1585 KEYWAY CT ENGLEWOOD 34223 OVERBROOK GARDENS 1,628 $238,000 3 2 0 1973 Private Single Family Residence Cash 9/28/2018 $153.50 $146.19 0.95 D5923087 SLD 41 PINE VALLEY CT ROTONDA WEST 33947 ROTONDA WEST PINE VALLEY 2,000 $240,000 4 2 0 2000 Private Single Family Res idence Conventional 9/28/2018 $124.95 $120 0.96 D6100556 SLD 6 BUNKER CT ROTONDA WEST 33947 ROTONDA WEST PEBBLE BEACH 1,851 $257,000 3 2 0 1999 Private Single Family Residenc e Conventional 9/27/2018 $143.11 $138.84 0.97 D5923024 SLD 3 SPORTSMAN WAY ROTONDA WEST 33947 ROTONDA WEST BROADMOOR 2,272 $260,000 4 2 0 1998 Private Single Family Residen ce Conventional 9/27/2018 $118.40 $114.44 0.97 D6100778 SLD 156 YELLOW PINE DR ROTONDA WEST 33947 ROTONDA LAKES 1,607 $269,900 3 2 0 2018 Private Single Family Residence Con ventional 9/27/2018 $167.95 $167.95 1 N5917240 SLD 1526 SAINT CLAIR RD ENGLEWOOD 34223 OVERBROOK GARDENS 1,728 $259,000 3 2 0 1994 Private Single Family Residence Conventional 9/28/2018 $156.19 $149.88 0.96 D6100865 SLD 16 JAMESTOWN AVE ENGLEWOOD 34223 PINE LAKE DEV 1,830 $275,000 3 2 0 1986 Private Single Family Residence Cash 9/ 28/2018 $155.74 $150.27 0.96 D6100998 SLD 8104 AGATE ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 058 1,832 $286,000 3 2 0 2018 None Single Family Residence Conventional 9/27/2018 $156.93 $156.11 0.99 D5923293 SLD 2424 PLACIDA RD ENGLEWOOD 34224 LANDINGS ON LEMON BAY 1,285 $267,000 2 2 0 1985 Community Condominium Conventio nal 9/25/2018 $225.60 $207.78 0.92 D6101150 SLD 275 LONG MEADOW LN ROTONDA WEST 33947 ROTONDA W LONG MEADOW 2,042 $287,500 3 2 0 2005 Private Single Family Resid ence Cash 9/25/2018 $146.87 $140.79 0.96 D5923550 SLD 2136 PENNSYLVANIA AVE ENGLEWOOD 34224 GROVE CITY TERRACE 1,706 $280,000 3 2 0 1992 None Single Family Residence Conventional 9/25/2018 $175.79 $164.13 0.93 D6101151 SLD 409 FIRETHORN AVE ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 2,385 $302,500 3 2 0 1986 Private Single Family Residence Cash 9/28/2018 $129.56 $126.83 0.98 D6101485 SLD 242 TOURNAMENT RD ROTONDA WEST 33947 ROTONDA PINE VALLEY 2,301 $319,900 4 2 0 2004 Private Single Family Residenc e Cash 9/24/2018 $139.03 $139.03 1 N6100024 SLD 336 EDEN DR ENGLEWOOD 34223 ENGLEWOOD ISLES SUB 1,873 $305,000 3 2 0 1990 Private Single Family Residence Cash 9 /24/2018 $173.52 $162.84 0.94 D6101340 SLD 123 SPORTSMAN RD ROTONDA WEST 33947 ROTONDA WEST BROADMOOR 1,915 $310,000 3 2 1 2008 Private Single Family Reside nce Conventional 9/28/2018 $171.80 $161.88 0.94 D5918511 SLD 10395 LONGSHORE RD PLACIDA 33946 LANDINGS/CORAL CRK 2,229 $306,750 3 3 0 2007 Community Townhouse Cash 9/26/201 8 $148.00 $137.62 0.93 D6100251 SLD 2955 N BEACH RD ENGLEWOOD 34223 TAMARIND GULF & BAY BLDG 1,161 $345,000 2 2 0 1982 Community Condominium Cash 9/24/2018 $309.99 $297.16 0.96 D6101302 SLD 9362 MIGUE CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 081 1,926 $346,400 3 2 0 2004 Private Single Family Reside nce Conventional 9/28/2018 $186.92 $179.85 0.96 D6100977 SLD 14240 FORT MYERS AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 87 1,751 $351,500 3 2 0 2004 Private Single Family R esidence Cash 9/28/2018 $208.40 $200.74 0.96 D6101996 SLD 1651 BEACH RD ENGLEWOOD 3 4223 SANDPIPER KEY BLDG 06 1,203 $355,000 2 2 0 1982 Community Condominium Cash 9/28/2 018 $306.73 $295.10 0.96 C7402996 SLD 217 ROTONDA BLVD N ROTONDA WEST 33947 ROTONDA WEST PINEHURST 2,461 $365,000 3 2 1 2005 Private Single Family Resi dence Conventional 9/25/2018 $156.44 $148.31 0.95 D6101933 SLD 15760 ALDAMA CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 082 2,447 $399,000 4 2 0 2006 Private Single Family Resi dence Cash 9/27/2018 $163.42 $163.06 1 D5923617 SLD 14102 EDSEL DR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 058 2,098 $414,500 3 2 0 2018 Private Single Family Reside nce Cash 9/24/2018 $207.29 $197.57 0.95 D6101780 SLD 14259 FRUITPORT CIR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 87 2,143 $465,000 3 2 0 2018 Private Single Family Re sidence Cash 9/27/2018 $223.75 $216.99 0.97 N6100371 SLD 1803 MANASOTA BEACH RD ENGLEWOOD 34223 MANASOTA LAND & TIMBER CO 2,038 $440,000 4 2 1 1976 Private Single Family Residence Conventional 9/28/2018 $237.98 $215.90 0.91D6101922 SLD 2689 PORTIA RD ENGLEWOOD 34224 GULF WIND 2,035 $485,000 3 2 0 2001 Private Single Family Residence Cash 9/26/201 8 $240.29 $238.33 0.99 D6102595 SLD 821 BUCKSKIN CT ENGLEWOOD 34223 ENGLEWOOD FARM ACRES 1,892 $499,969 3 3 0 1987 None Single Family Residence Conv entional 9/28/2018 $264.25 $264.25 1 D6102542 SLD 15488 AVERY RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 081 2,861 $530,000 3 2 0 2004 Private Single Family Reside nce Cash 9/24/2018 $191.89 $185.25 0.97 D6100389 SLD 11000 PLACIDA RD PLACIDA 33946 PLCDA HARB SEC 06 BLDG 28 2,148 $630,000 3 3 0 1993 Community Condominium Cash 9 /27/2018 $318.90 $293.30 0.92 D6102201 SLD 6875 MANASOTA KEY RD ENGLEWOOD 34223 ENGLEWO REDVLPMNT AREA 2,680 $750,000 4 4 0 1975 Private Single Family Resi dence Cash 9/26/2018 $309.70 $279.85 0.9 D6102592 SLD 200 MOCKINGBIRD LN ENGLEWOOD 34223 CHADWICKS RE 1,711 $844,000 4 3 0 1965 Private Single Family Residence Cash 9 /28/2018 $526.01 $493.28 0.94 D6102572 SLD 380 GULF BLVD BOCA GRANDE 33921 SEAGRAPE COLONY 1,499 $1,575,000 3 3 0 1978 Community Townhouse Cash 9/27/2018 $1 ,050.70 $1,050.70 1 D6102587 SLD 380 GULF BLVD BOCA GRANDE 33921 SEAGRAPE COLONY 1,517 $1,822,000 3 3 1 1978 Community Townhouse Cash 9/28/2018 $1 ,201.05 $1,201.05 1ML# 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 TRANSFERS

PAGE 24

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 9 A A 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 3956Ins.# VGM D 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 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 C D D Eadno=3616562-1

PAGE 25

10 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 H E F G M P F 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 H 941-456-2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Mowing Only Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 A ordable Lawn C are941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda M M P H P N P H H H H I J L L L L H H I L L P P P adno=3616561-1

PAGE 26

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 11 S S T S S C R T S T T P P Lic. / Ins.Mosquitos conjuring near you? FREE POWER WASHWITH FULL RESCREENWelcome Snowbirds! 941-661-7897Serving all areas Li 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 T P P P R R R R Radno=3616560-1

PAGE 27

12 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018PHOTO ALBUM SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@ venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285. PHOTO COURTESY OF CHRIS SKELTONBob Peters, of Nokomis, participates in the turtle educational fundraiser for The Turtle Hospital in Marathon, Florida. PHOTO COURTESY OF VEE GARRY-CHIULLI Ted DeRochi, of Venice, recently published his “fth novel, Dandelion,Ž with Amazon. It is written about New York City in the 1930s and 40s and the night life in the famous Stork Club. COURTESY PHOTO Carol Cancilla enjoys the beauty of Reykjavik, Iceland. COURTESY PHOTODue to red tide, the Twilight Sailors have not been able to sail and instead supported a local restaurant that had donated to t he VYBA. Pictured at Darrells Restaurant are: (front from left) Merle, Pat and Shaun Graser; Jim Stuebeam; (back from left) Dick Lawson, Kim and Marge Whiteman, Noni Lavelle, Paula Graser, and Lois Stuebeam. COURTESY PHOTO Twilight Sailors spend time at Applebees with Managers Annie, from left around table, Rachel (Manager), Shaun and Paula Graser, Jim and Lois Stuebeam, Marge Whiteman, Noni Lavelle, Jon Steketee, Myles Wegman, Merle Graser, Ed Campbell, Dick Lawson, Lois Steketee, another restaurant supportive of the sailors. PHOTO COURTESY OF PERRI ADAIR JOHNSONOver 60 people attended the fun showcase done by students and sta Sept. 28 at the Fred Astaire Venice studio. PHOTO COURTESY OF KIM BARBERAt the recent Venice Area Democratic Club meeting, State House candidate and Venice native Tony Mowry rallied support from the over”ow crowd and distributed campaign yard signs. PHOTO COURTESY OF VEE GARRY-CHIULLI Seven ladies of Sorrento Woods met for a delightful luncheon at the Da Vinci German Restaurant, Osprey. From left to right: Brenda Kall, Janine Jacobs, Vee Garry-Chiulli, (were not counting the mannequin standing behind Vee), Sue Barry, Lois Weeks, and seated Gerda Freyer and Laurel Bean. PHOTO COURTESY OF GEORGIANA CLAESON Paula Lynas is all smiles as she enjoys the fellowship of friends and relatives who gathered to celebrae her 100th birthday at Sunset Lake Village. Her daughter-in-law, Marsha, presents the cake. Paula has been an avid bingo player and kept a running account as to who won, how much, and when (to the players amusement). She worked as a successful Realtor and is still very much aware of what is going on and makes sure her needs and care are accurately met. Emerald TerracesOpening Summer 2019 Discover our beautifully appointed new Emerald Terrace apartment homes, designed to surround you with comfort, convenience„and all the bene“ts of our active community lifestyle. Join us for an event to learn more about the Emerald Terraces Call 1-941-584-4234 or visit www.VillageOnTheIsle.com/begun O 920 Tamiami Trail South | Venice, FL 34285 OIR #88005 adno=3618544-1

PAGE 28

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 13 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 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLE SALE Best Sports Car for the MoneyŽ U.S. News & World Reports Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power W/L/M, Automatic, Technology Pkg, Bluetooth, Back-Up Camera, Sat Radio and much more. #F1849 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 SALE NEW 2018 JEEPRENEGADE SPORT 4X4 SALE Four 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 NEW 2019 JEEP CHEROKEE LATITUDE SALE Back-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 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 SALE Best Small SUVŽ Motor Week 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 SALE Kelly Blue Book & Consumers Digest Best Buy AwardYOU SAVE MSRP $39,150 SAVE $11,151 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 Service Dept. Hours: Mon-Fri 7:30 5:30 € Sat 8:00 12:00941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 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 2.0i PREMIUMAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Heated Seats, Fog Lights, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KRC-11 #U19112SALE $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 AWD starting at $39,999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Hands down the best pure sport sedan you can buy today.Ž Motor TrendLease Special $399 per month,24mo/10K per year.$4,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$5,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18128 # 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 SALE New 2018 Alfa Romeo Giulia RWD starting at $35,999 adno=3617756-1

PAGE 29

14 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 By LEE SCHAFERSTAR TRIBUNE (MINNEAPOLIS) Critics of the Trump administration have spent the past few months jabbing at its claims of a monster success with the economy simply by pointing out that wage growth seems to be going sideways, and economist Aaron Sojourner of the University of Minnesota has joined in. The administration insists wages are increasing. Sojourner and many others, meanwhile, seem pretty sure that if so, the growth rate rounds to zero „ although thats not even close to the best point he makes about this whole debate. Sojourner has been back at the universitys Carlson School of Management for a while after working in Washington for an academic year as part of the Council of Economic Advisers, overlapping with both the Obama and Trump administrations. Hes posting on social media now, he said, because hes been immersed in the recent data about work and wages, a rare advantage for a professor. Sojourners an economist, not a sharpelbowed pundit, and while he clearly leans left hes a relatively gentle poster on Twitter. With the notable exception of a video of a chicken driving a car (not really enough space to explain that one), his posts are likely to include graphs of common economic data, maybe from the St. Louis Feds economics database. Its not easy to work up much interest in the arguments of wonks, but, on the other hand, slow wage growth continues to be puzzling, particularly so far into a long economic expansion. After all, employers complain all the time about how hard it is find workers. The unemployment rate has declined more or less steadily for nearly nine years now and is now as low as its been since the dot-com boom. Yet its really hard for a lot of Americans to get a meaningful raise, at least one that exceeds the price increases for the things they need to buy. There are explanations for slow average wage growth that you might expect, from the impact of global competition on the thinking of cost-conscious U.S. managers to how automation has eliminated lots of relatively well-paid middle skillŽ jobs. But whatever the cause, slow wage growth was one of the main justifications for cutting corporate taxes last year, according to proponents in the Trump administration. Business tax cuts would, hopefully, lead to sustained wage growth, although it seems far less well understood that they may not have meant wage growth right away. To get a handle on what Sojourner and other economists are talking about, its probably best to start with the wage numbers reported by the U.S. Bureau of Labor Statistics, the agency that among other things produces the closely watched monthly jobs report that always makes the news. Real average hourly earnings, meaning wages adjusted for inflation, in August for all employees increased 0.1 percent from July, the BLS said this month. So thats better than going backward. However, for the more than 80 percent of workers lumped into the category of production and nonsupervisory employees, there was an increase in average hourly earnings in August that was offset exactly by how much prices increased. So on average most workers were running in place. And for ordinary workers over the last year, real average hourly earnings actually decreased 0.1 percent. The numbers comparing this past July to the same month a year earlier showed a bigger decrease in inflationadjusted hourly wages. Never mind these BLS numbers, the White House Council of Economic Advisers suggested in a report this month, because they dont paint a complete enough picture. In this view, the conventional numbers miss things like the growing value to workers of non-wage compensation, like retirement plan contributions and health insurance, and they use the wrong measure of inflation to judge the purchasing power of wages. The CEA report also argued that its fair to take into account the increases in take-home pay due to the tax cut passed at the end of last year. Altogether the annualized after-tax compensation growth, taking inflation into account, is at least 1 percent, and that rises to 1.4 percent after adjusting take-home pay for the 2017 tax cut. The thing that seems to clearly lie out of bounds in this report is the tax cut argument, because thats not the way that economists usually keep track of inflation-adjusted wage growth. As for the rest of these points, well, maybe well-intentioned economists cant all agree on them. Theres three or four different measures of wage growth. Theres three or four different measures of price inflation,Ž Sojourner said, adding that he thinks the consumer price index for urban consumers seems to capture pretty well changes in the prices of what American households really need. So theres four times four different combinations you could choose, and you can rationalize it any number of ways, but the fact is that all give you answers that are in a pretty narrow range,Ž he added. No matter what measure you use, real wage growth is low, like close to zero, and lower than it was a couple of years ago. Those things arent in dispute.Ž Meanwhile, theres also no dispute that corporate profits are soaring, up more than 16 percent in the second quarter, according to the Commerce Department. The big reason, of course, is the 2017 tax law, which cut corporate taxes by about one third in the quarter compared to the prior year. No need to bother choosing between the CPI or the Federal Reserves favorite price inflation indicator to see that theres been a big jump in inflationadjusted profits going to the owners of U.S. corporations. Look at whats happening. The issue is not negative 0.2 percent or positive 0.2 percent in real wage growth. The policy effects are not there,Ž Sojourner said. The policy effects are ƒ the corporate profits.Ž With this observation, Sojourners pointing to a better question to ask than whether or how much real wages are growing: With workers maybe inching ahead or maybe not, and corporate profits surging, arent there better economic policy issues to argue about?Rising costs are canceling out wage increases for most workers adno=3618099-1 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=3618098-1

PAGE 30

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 15 adno=3618097-1 adno=3618096-1 Apply in Person (Preferred) or send Resume: 4290 JAMES ST., UNIT 8PORT CHARLOTTE, FL 33980or call 941-743-4466 Southwest Restoration is a Full-Service Restoration and Remodeling Contractor. Family Owned and Operated by Todd and Ryan Provencal. We have been serving homeowners, businesses & Property Managers across Charlotte, Lee & Sarasota Counties since 1988. We offer a multitude of services relating to restoration and renovation including: Water Damage Restoration, Mold Remediation, Kitchen Remodeling, Bathroom Remodeling, Countertops, Flooring & Cabinets. EMPLOYMENT OPPORTUNITY! NOW HIRING! Experienced Cabinet Builder/Installer With knowledge in all other aspects of Construction (Painting, Tiling, Drywall, etcƒ) Build Cabinets, Vanities and other projects based on demand. Install cabinets, counters & Molding. Valid FL Drivers License Required.adno=3618469-1 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=3618339-1 € 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=3618342-1 To sell Media and Digital products to 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=3618467-1

PAGE 31

16 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net Seizethesales withClassified! 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 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 AUTO MECHANICS NEEDED For Busy Repair Shop in Port Charlotte. All Level Techs. Call 941-685-3517 EXPERIENCEDCABINETBUILDER/INSTALLER W/ KNOWLEDGE INALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, TILE, DRYWALLETC) BUILDCABINETS, VANITIES, ANDOTHERPROJECTSBASEDONDEMAND. INSTALLCABINETS, COUNTERS& MOULDINGVALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 Experienced PIPE LAYER needed. DFWP, EOE, Email Resume to eui9701@aol.com INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice S ARA SO TA CO UNTY I S HIRIN G COMPLIANCE MAINTENANCE SPECIALIST$15.25 $19.64 8750 Bee Ridge Rd. Sarasota, FL. See our jobs at scgov.net 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 2070 SALES JOIN OUR TEAM IMMEDIATE OPENING FULL TIME-BENEFITSRV Sales ProImmediate opening diesels to trailers. Excellent income potential selling the best names in the industry. Family owned since 1977, Exp preferred, DFW, Benefits Call Steve Erdman at (941) 966-7182 jobs@rvworldinc.com 2100 GENERAL BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 COMPENSATION MADE TO Qualified Applicants to Try an Acne Relief System Developed by a Major US Medical School. Email to: careprosolutions1@gmail.com DRIVER $11.00/Hr. Full Time. Apply in Person: Mon.-Fri. 9am12pm 26455 Rampart Blvd. Port Charlotte, FL 33983 (941)-624-2225 Bring Driver`s Lic and DMV Record 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING PERSON NEEDEDTHE CHARLOTTE SUN NEWSPAPERPart-time position Approx 20 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL We are a drug free workplace Pre-employment drug testing required CUSTOMER SERVICE/ SALES WELLESTABLISHEDFAMILY OWNEDFINEJEWELRYSTORE HIRING. MUST BE AVAILABLE HOLIDAY SEASON (DEC.)IN ADDITIONTOREGULARLY SCHEDULEDHOURS. BACK-GROUNDCHECKANDDRUGTEST REQUIRED. APPLYINPERSONENGLEWOODJEWELERS, MERCHANTSCROSSING(NEARPUBLIX) 1500 PLACIDARD. UNITD-3 DRIVERSfor Local Seafood Company.Good Pay!!! 941-380-9212 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.artistree.com resume to hr@artistree.com SERVICE TECH, 3-4 Days Wkly. Will Train but Experience Helpful. Perfect for Semi Retired. 941-488-6489 2100 GENERAL JFT HARVESTING, INC. is hiring 24 farmworkers to harvest vegetable crops in Desoto County, FL for a temporary period from 11/08/2018 to 12/20/2018. Three (3) months verifiable experience harvesting vegetables is required. The wages offered are the highest of $11.29/hr. or applicable piece rates. This job requires prolonged standing, bending, stooping, and reaching. Job is outdoors and continues in all typ es of weather. Workers may be requested to submit to pre-hire drug or alcohol tests at no cost to the worker. Workers must be able to lift 75lbs. to shoulder height repetitively throughout the workday and able to lift and carry 75lbs. 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 subsistence 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: FL10790916. POOL TECH WANTED F/T Exp preferred but will train right person. Must have Clean DL. 941-270-1594 DFWP Dunritepools2006@gmail.com F i n d i t i n t h e C l a s s i f i e d s 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. C A S HIER, PART-TIME, Experience Preferred. Seasonal Boca Grande. Call Karen MonFri Between 9-4 941-964-2621 Bridge Tolls Paid. 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 E S T 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 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 1010 OPEN HOUSE 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 26336 NADIR RD UNIT 3 DEEP CREEK 33983GORGEOUSTURNKEY DECORATORFURNISHEDGOLF CONDOWITHBREATHTAKING VIEWSGREENSIDEOFTHE10THHOLEOFTHEDEEPCREEKGOLFCOURSE. THIS2 BED2 BATHISINMINT CONDITIONANDMOVEIN READY. ENDUNITWITHSOAR-INGCEILINGANDCLERESTORY WINDOWSBATHESTHISUNITIN SUNLIGHT. NEWOWNERNEED NOTHINGBUTATOOTHBRUSH, $137,500.00 FLA GOLF PROPERTIES INC 941-698-4653 CLASSIFIED ADSSELL FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 10/6/2018 3454 Owl Court, Punta Gorda, FL 33950, 11:00AM-1:00PM 1650 Marion Avenue #133, Punta Gorda, FL 33950, 12:00PM-2:00PMSUNDAY 10/7/2018: 401 Chestnut Avenue, Port Charlotte, FL 33952, 1:00PM-3:00PM 719 W. Henry Street, Punta Gorda, FL 33950, 1:00PM-3:00PM 2811 Ryan Boulevard, Punta Gorda, FL 33950, 1:00PM-4:00PMF 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 PLACIDA OPEN SUN. 12-4 10454 Coquina Ct. Like NEW! Built 2016, 2/2 with Den. Gated Community with Heated Pool, Clubhouse, Gym & Pickleball Courts. $369,700 Curt Cooke, Remax Platinum 941-232-1899 1010 OPEN HOUSE 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. Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 SATURDAY 1:00 TO 3:00 1098 TOPELIS DR. OAK FOREST ENGLEWOOD Exceptional Turn-Key Furnished 2/2/2 VILLA with a DEN. Low HOA Fees $239,000.00 Susan Gamble, 941 445 3122 Weichert Realtors, Realty Extra 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 SAT., 12-3PM 608 Tyson Terrace Unit #8, Venice. MOVE-IN READY! Come see this maintenance free 2 bed/2bth/2car garage in Beautiful Villa Le Grande $195,000 Cassandra Raia REALTOR 941-321-2900 VILLAS AT CHARLESTON PARK OPEN SAT. 12-2PM 2171 MOSSYOAKDR. NORTHPORT3/2 SINGLEFAMILYHOMECAROLST.GERMAINRE/MAX ANCHOR(941) 815-3090 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra!

PAGE 32

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 17 1010 OPEN HOUSE ENGLEWOOD SUN., 10/7, 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 Janet Shawen 941-882-2398 SUN., 10/7 11AM…2PM 87 Cayman Isles Blvd. $465,000. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig 941-303-3876 SUN., 10/7, 11AM…2PM 85 Cayman Isles Blvd. $359,000. Waterfront views, open floor plan, Lg screened lanai w/pool & spa, great Rm/DR combo. Alan Craig 941-303-3876 SUN, 10/7, 1PM…4PM 892 Clear Lake Dr $362,500. Located in desirable gated community w/3 BR, 2 BA plus heated pool. Great curb appeal, architectural upgrades & newer appliances. Joe & Sylvia Jenkins 941-474-2137 SUN. 10/7, 12PM…3PM 312 Indian River $227,000. 2/2 p lus den in desirable 55+ gated community that is close to beaches, shopping & restaurants. Tim Rohde 641-751-7375 SUN., 10/7, 11AM…3PM 717 S. Broadway $198,900. Fresh paint, new flooring, newer appliances, fenced backyard and close to all of Englewood amenities. Don Burns 941-374-8563 SUN., 10/7, 12PM…3PM 30 S. Buena Vista Ave. $140,000. Located in Alameda Isles Waterfront community 2/2 w/LR & FR & enclosed sun room Pet friendly, Boat docks are 1st come 1st served. Liz Merlino 941-661-4717 PUNTA GORDA SAT., 10/6, 11AM…2PM SUN., 10/7, 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 SUN., 10/7, 1PM…3PM 5005 Useppa Ct. $656,000. Sensational, spacious 4/3/3 w/ 91 water frontage. Incredible view straight down the canal plus this home is Loaded w/extras. Sharon Neuhofer 941-815-0586 PORT C HARLOTTE SUN., 10/7, 1PM…4PM 15448 Aldama Cir. $399,900. 4/3/3 w/pool looking out to double-wide Trex deck & view of the waterfront & natural preserve. Tons of upgrades. Marybeth Tvaroch 941-815-4202 SAT., 10/6, 11AM…2PM 22466 Minerva Ave. $309,997. Beautiful 2000+ sq ft pool home w/pavered lanai & waterfall. Split floor plan, formal DR, LR & Kit w/ breakfast bar plus 16x12 outbuilding. Michele Behnfeldt 419-966-0567 SAT. 10/6, 1PM…3PM 21256 Birwood Ave. $219,000. Centrally located, lanai was converted to enclosed Bonus rm, spacious backyard, updated kit & BAs plus new AC & plumbing. Ann Schulz 941-276-5220 SUN., 10/7, 11AM…2PM 22241 Hallstead Ave. $177,900. Gorgeous 3/2/1 completely remodeled. Solid wood kit cabinets, granite counter farmhouse sink + both BAs w/new tile & vanities. Polly Green 941-875-3773 SUN., 10/7, 12PM…3PM 2 2291 Westchester Blvd. #205 $72,900. Cute & tastefully decorated 2/2 close to shopping, restaurants & Charlotte Harbor. Laminate floors in LR/DR & MSTR w/full BA. Cynthia Harrington 941-716-3501 ROTONDA WEST SAT., 10/6, 12PM…3PM 578 Boundary Blvd. $345,000. 3/2/2 w/split BR floor plan, newer appliances, porcelain countertops, hot water heater & irrigation pump. Alan Craig 941-303-3876 LAKE SUZY SUN., 10/7, 1PM…3PM 13058 Kingsway Cir. $284,900. Architecturally pleasing great rm, DR & Kit. Spacious covered lanai & pool plus a Magnificent MSTR BR suite w/sitting area. Sharon Kerr 941-286-7315 PLACIDA SUN., 10/7, 11AM…2PM 8413 Placida #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit 941-740-3018 Needa newJob? LookintheClassifieds! 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 SOUTH VENICE 3BD/2BA/2CG CARPORT, 1228 SF LIVINGAREA, FULLYTILED, FENCED, MOSTLYRENOVATED. NEARBEACHES. 868 NANTUCKET RD. 941-815-0247 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE 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 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $12,500. obo. FREE Lot Rent September & October! Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 VENICE RANCH MOBILE HOME ESTATES BEAUTIFUL LOT RENTAL & 55 + COMMUNITY. NEW & PRE-OWNED HOMES NO DOGS. CATS OK Call 941-488-5672 www.VeniceRanch.com 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 1210 HOMES FOR RENT DEEP CREEK 3/2/2 i ncome verification and credit check. No pets or smoking. Annual $1400/mo 941-743-2851 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 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 P O RT C HARL O TTE 1/1 Unfurn. Near Cultural Center. No Smoke or Pets. $750. Mo. Move in for $1,500. 941-629-6663 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 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 1350 EFFICIENCIES FOR RENT PC HARBOR Blvd & Murdock, Furn. Eff.s Room nice for 1 person No pets., NS/No Drugs 941-883-8083 1360 ROOMS FOR RENT PORT CHARLOTTERoom for Rent. Must Be Clean! Good Area. 941-763-7296 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 Classified=Sales 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. 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. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte GETRESULTS USECLASSIFIED! 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 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291 3090 LOST & FOUND LOST BRACELET : Di amon d & gold with gold link chain & name plate. in Venice/Sarasota area. Please call 941-496-7730 REWARD L OS T C AT: G rey Russion Blue. Female. Microchipped (registered to St. Francis). Off Church St. in Venice. Please Call 941-484-1104 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 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

PAGE 33

18 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law GreatDealsin theClassifieds! 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! 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 5100 HOME & COMMERCIAL IMPROVEMENT 5107 IRRIGATION C HARL O TTE IRRI G ATI O N New customers get 10% off. 941830-4102 #AAA-18-00009 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 ADVERTISE In TheClassifieds! A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDVENICE941-496-8782 ENGL941-475-6611ORN. 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 PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING 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 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 NEEDCASH? 6020 AUCTIONS W HEEL C HAIR DRIVE, brand new, 450 capacity, $200 941-875-0437 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING BUTT O N S & ZIPPER S in orig pkgs never used bargains! EA $1 941-639-1517 SEWING MACHINE CABINET Pine wood color. 39-1/2W x 191/2D x 28-1/2 H. Top opens for a total work space of 63Ž. $75, OBO 941-408-0644 SEWING MACHINE J anome model 625E w/carrying case. Rarely used. Numerous attachments. $135 941-408-0644 6027 DOLLS 1 8 D O LL VALUE S & BLUE BOOKS-Pat Smith & Jan Foulke $30, OBO 941-828-1141 18Ž SCARLETT All or i g i na l mint condition doll Franklin Mint w/box $90 941-828-1411 COC A CO LA 1 99 7 Fashion Classic Barbie MIB with accessories $55 941-828-1411 D O LL DRE SS hand-crocheted, fits Barbie doll. $7 941-625-5919 DOLL DRESS h an d -ma d e, fi ts Barbie doll. $5 941-625-5919 DOLL FROM 1950 s era C r i es, open & closes eyes, beautiful $10 941-356-0129 JAPAN G EI S HA doll 9 Ž tall antique 1940s-glass eyes $95, OBO 941-828-1411 S AMURAI WARRI O R &G EI S H A 2 antique Japanese dolls, glass eyes $195 941-828-1411 6030 HOUSEHOLD GOODS BLIND S Hunter Douglas o ff white call for sizes $20 941-585-8149 BREAD MAKER OS TER LIKE NEW $30, OBO 941-473-4168 CEILING FAN w i t h li g h t, use d one month $10 207-522-3954 C HI C A GO C UTLERY 9 PIE C E IN BLOCK GOOD CONDITION $20, OBO 941-473-4168 C URTAIN R O D S wooden white 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 ELE C TRI C RAN G E 20 17 range w/ conv ov & 5 burners reduced $200, OBO 804-399-2303 ELECTROLUX VACUUM cleaner good old one $60 941-743-0582 FIREPLA C E S ET 6 pcs, tools + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 G ATE AUT O C L OS E, kids or pets, opening 36Ž to 41Ž $15, OBO 941-740-1817 KIT C HEN FAU C ET P f ister SS pullout spray. like new $55 941-457-0688 LAMP S (2) G reen & Brn, W/Lt Brn Shade X Con Leaf Design. $50, OBO 508-415-1196 MATTRE SS TWIN serta brindale twin in plastic new $100 941-343-3442 MIRROR 44Ž W x 104Ž H U can cut to fit or make several $5, OBO 941-740-1817 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PI C TURE PALM TREE, 27x30, white frame,glass $25 941-235-2203 REFRI G ERAT O R/FREEZER Small Kenmore, apt size, 2-door $60 207-522-3954 S TEP LADDER 4-step steel lad der. Very sturdy and safe. $25, OBO 941-408-0644 TEA POT ASIAN w i t h 4 cups beautiful $12 941-356-0129 V A C UUM C LEANER C ANI S TER. Works great $25 781-956-8891 WASHER & ELECTRIC D ryer Amana,White,Top Loader Excellent Cond $400 574-702-0089 6031 HOLIDAYITEMS BIN G & G R O NDAHL annual Christmas plates MINT! EA $15 941-639-1517 6031 HOLIDAYITEMS CHRISTMAS VILLAGE Lib erty Falls miniature houseS 15 pieces VGC $50 941-828-0469 6035 FURNITURE A RM C HAIR M O DERN, wood arms legs, uphol coral cushions, A + $90, OBO 941-743-2656 BA SS ETT SO FA modern f loral beige/green/mauve, full uphol, xlnt $250, OBO 941-740-0357 BED MATTRESS & BOX $100 941-629-5550 C EDAR C HE S T Walnut, 4 2 Ž L X 20.5Ž H, 14Ž D, Exc. Condition. $140 OBO 941-276-2476 (N.P) C HAI S E L O UN G E wicker Santa Fe Rose w/cush ion $200 941-575-7370 COFFEE + END TABLES so lid wood, leather tops, classic 3 pc set, $280, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO FFEE/ SO FA TABLE S wrought iron thick beveled glass t ops $100 941-275-5837 CO N SO LE S TERE O Maple Finish Everything Works $125 941-763-9068 COUCHES THREE to c h oose from delivery available starting at $100 941-307-9211 DE S K VINTA G E 3 drawers all brown wood 44X22X30 curved legs $100 941-275-5837 DINETTE S ET bar height 48WX30DX36H black wood table $100 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DININ G R OO M HUT C H Maple Like New, Just Beautiful $200 941-763-9068 DININ G R OO M TABLE w/ 6 chairs 2 Leaves Maple, Like New $450 941-763-9068 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET Brand New! Wood with Leaf and 6 chairs. Cream Colored $95 941-257-5500 DININ G TABLE 66 x 8 4 oval; 12Ž leaf; 6 chairs $225, OBO 941-391-3989 DINING TABLE w / 6 Ch a i rs. $250. 717-712-3318 DRESSER + NIGHT STAND light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 END TABLE Rattan. Vg condition, glass top $30 942-356-0129 FL O RIDA S TYLE S ERVER/ Dry Bar Bambo Design Hand Painted $40 941-681-2433 FURNITURE 4 p i ece wroug h t iron new umbrella, table, chair & bench $300 941-882-3543 HUT C H Hand Painted Bamboo Design must see $50 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 LANAI S ET, G lassTop, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 LI G HTED S TA C K UNIT S ( 4 ) Like New Just Beautiful $450 941-763-9068 L O VE S EAT pwr. recl. like new must see $300 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $200 941-200-5718 MATTRE SS KIN G 1 3 Ž memory foam+wood slats & steel foun dation $400 941-307-9211 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 METAL F O LDIN G C HAIR S 8 CHAIRS ex. cond.great for parties $25 941-200-5718 PUB TABLE w/ 4 chairs White/brown tile top, excel cond. $225 516-724-3877 RECLINER LIKENEW LEATHER $100 941-626-5501 RE C LINER RATTAN w/pecan finish, floral print, clean $75 334-477-6846 R O LL T O P DE S K w/ C hair. $250. 717-712-3318 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SOFA EXCELLENT 3 cus hi on, periwinkle blue, microfiber $175 941-575-4431 SO FA S 2 Italian Leather, S age, $200 each. Matching Club Chair $175. 941-999-4552 S WIVEL R OC KER + Footstool, rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 TABLE 4 8 Ž R O UND W/4 CHAIRS Maple w/ Formica top $200 941-763-9068 TABLE Mahogany 4 8 Ž round+glass top on 29Ž metal post. $100 941-275-5837 TABLE/2 CHAIRS WOOD GLASS, IRON, 44 ROUND. EXC COND. $400 941-493-7910 V INTA G E 5-DRAWER C HE S T 35ŽWx18ŽDx44ŽH. $70, OBO 941-575-6003 W ALL UNIT Lighted,5 piece, washed oak $199, OBO 941-391-3989 W IND SO R R OC KER nichols & stone mfg. solid maple, ex. $125 941-235-2203 6038 ELECTRONICS NINTEND O 3 D S G alaxy Theme New, barely used, comes with all componenets $120, OBO 941-400-8517 6040 TV/STEREO/RADIO A M/FM Receive r SO NY S URROUND STR-D450Z Exc. Cond. $35 954-642-6599 SO NY RE C EIVER S urround w/remote, 320 watts Exc.cond. $50, OBO 954-642-6599 S PEAKER S TAND S S anus S ys tems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 SPEAKERS Y ama h a P er f ec t condition. $50 941-626-0967 S PEAKER S 6S amsung surround speaker set exc. cond. $30 954-642-6599 TV CO N SO LE f or 4 8 Ž tv, dark wood, glass doors, new. $75 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER BA G S amsonite rolling leather excellent condi tion $30 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES WO MEN S C L O THIN G S ize 10-12, assorted shirts & shoes size 8.5 941-999-4552 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BASEBALL STU MILLER AUTOGRAPHED 1953 ex $50, OBO 941-200-5718 BEDR OO M S UITE walnu t dresser,headboard etc,ex.cond $495 941-235-2203 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 C IVIL WAR 1 8 5 0 F OO T O FFI CERS SWORD ORIGINAL NEAR MINT $499 941-475-1379 CO IN S Proo f and mint sets $7 781-956-8891 FRANKLIN/DANBUR Y MODEL cars In original boxes $125, OBO 845-323-6550 HUMMEL HEAVENLY H ar monyŽ light up church orig bo x $15 941-639-1517 M O NK S PRAYER C L OC K VER Y RARE EARLY 1900S MINT $350 941-475-1379 PAYING CASH FOR OLD COMIC BOOKS AND VINTAGE TOYS. Call or Text Dave at: 419-769-2258 R O YAL D O ULT O N & Hummel figurines retired mint bargains! EA $75 941-639-1517 S EWIN G MA C HINE S inger An tique in cab parts incl working condition $100 941-627-3082 S ILVER CO IN S u.s.silver coins $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 V INTA G E W OO DEN B OCC E BALLS Good condition $125, OBO 845-323-6550  WW 2 Ž REMEMBEREDŽ un cancelled war stamps in 2 books $35 941-639-1517 6075 FRUITS & VEGETABLES BANANA O R PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 6090 MUSICAL ACCO U S TI C G UITAR with stand, tuner extra strings case, 10 DVDs $125 207-522-3954 C HRI S TIAN MU S I C C D S contemporary worship $3 781 956-8891 PA AMPLIFIER with speakers $35 781-956-8891 PIAN O BALDWIN S PINE T Model 334 w/ Storage Bench. $500 941-488-2676 PIAN O BALDWIN S mall Up right. Very Good Condition! $350. 717-712-3318 Y AMAHA UPRI G HT Piano 1993 M series; just tuned $500, OBO 941-391-3989 6095 MEDICAL 4 WHEEL WALKER Pink w/zebra print pouch & side stor age bag $89 941-493-3851 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 A IR PURIFIER cube shaped cost 595 $100 941-585-8149 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 GO GO SCOOTER Brand ne w $950/firm Pd. $1400; matching used lift $700 239-851-5542 LIFT C HAIR by PRIDE Fabric, Like NEW $295 941-268-8951 LIFT CHAIR P owere d R ec li ner, By Best Chairs. $175 941-764-6345 LIFT UP RECLINER (1 Y ear Old) $250. 717-712-3318

PAGE 34

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 19 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES FRI.S AT. 8 -1 115 8 1 S W Ben Drive. Clothes, Tools, Fishing Gear, Ladders, Jewelry, Dolls, Household, Pics, & MORE! 6004 PORT CHARLOTTE GARAGE SALES FRIDAY O NLY. 7: 30 -1 2 6511 Bernadine Blvd Off Route 17 in Pine Acres MOVING SALE Priced cheap to sell! S AT 8 -13644Harbor Blvd. Power Washer, Fishing, Bikes, Hand & Yard Tools, Vacuum, Lawn Cart, Ladders, Miscelleneous. THURS UN. 8 2 1517 Harmony huge moving sale lots of furniture. 3 famil y 6004 PORT CHARLOTTE GARAGE SALES S AT. 8 AM-1PM 20407 MT. PROSPECT AVE. Household, Jewelry, Seasonal Items. Benefits RELAY FOR LIFE! S AT. 8 AM2 PM 4117 Sumac St. Mens XL Shirts, Womens 6/8, Boating, Fishing, Tools, Live Well, Baby Stroller, Lathe, Plants, & MORE! AdvertiseToday! SAT. 9-4 & SUN. 10-1123 Leland St. SE, P.C.CONTENTS OF HOME2 Qn Bedrm Sets, 1 Twin Bed, Sofa, Loveseat, Tbl w/6 chairs, Sony TV, Tools, Fishing equip, Lawn Mower, Pwr Washer. Call Lolly 941-628-0941 S ATURDAY .1PM-5PM 18166 GARVIN AVE. Near PCHS, ESTATE SALE Furniture, beding, mirror, couches, lamps, kids clothes & toys, bar stools, antiques and more. 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 -4 2 7 0 1 Palm Dr. Tools, Furniture, Table Saw, Welder, Dining Set, Household and more! S AT. 8 AM-1PM 3823 Albacete Cir. Punta Gorda. Moving Sale! ADVERTISE! SAT., 8-12. Charlotte County Public Schools, Surplus Store, 1025 Carmalita St, School District, Surplus Property Special Saturday Sale ST. VINCENTRUMMAGE SALE 25200 Airport Rd & Taylor Rd Sat. October 6th, 9am-12pm Please NO PETS Household, Furniture, Linens, Clothing, Shoes, Purses, Books & Toys. Rain Date: Sat., 10/13, 9-12pm 6006 NORTH PORT AREA GARAGE SALES FRI &S AT. 9 -4 4249 TARGEE AVE. Quality items, framed art, antique dolls, baskets, g lassware and more. 6006 NORTH PORT AREA GARAGE SALES FRIS AT 8 AM-1PM 3008 Junction St. ESTATE SALE, FURNITURE, TOOLS. FRIS AT. 9 -4 7 236 Totem Ave. KARAOKE Cds (500+), Speakers, karaoke Player & ac cessories, Christmas Items, Tools, Household, Clothing, Stage Lights, Powered Sub woofer & Subwoofer Speakers, Audio Cables & Computer Ca bles. AND MUCH MORE! FRI.S AT. 9 -4 4 230 Palisades Ave. HUGE SALE! Furniture, Pictures, Household, Tools, Clothes & MUCH MORE! RELAYFORLIFEMEGA GARAGESALESAT., OCTOBER13THFROM7AM TILL?? WILSONREALTYPARKINGLOT4485 TAMIAMITRAILPORTCHARLOTTE, 33980 THURS AT. 8 AM2 PM 1184 S Chamberlain Dr. MOVING Household, China & Crystal, Lawn Mower, Hand & Power Tools, Clumber items. 6007 ENGLEWOOD AREA GARAGE SALES ENGLEWOOD ESTATE SALE Fri-Sun ~ 10am-5pm 6935 Manasota Key Rd. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES THURS AT. 8 -4 6712 Long Moss Ln. Dining Room Table & Hutch, Love Seat, Sofa, Large Desk and Misc. 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6012 VENICE GARAGE SALES FRIS AT. 8 -1 986 Bass C t. (Off Gondola). Leather Power Recliner, Computer Desk, Dishes, Linens, Jewelry, Lawn Chaises, Dog Bed and Toys. Lots of Good Clean Stuff. 6012 VENICE GARAGE SALES FRIS AT 8 am2 pm 754 Sugarwood Way, Chestnut Creek. MOVING / DOWNSIZING. TONS OF STUFF! Clothing, tools, furniture, elec tronics, sports stuff, household goods & decorations, luggage, books, toys, Christmas stuff + much more! SAT 9-12 & SUN. 10-2 GARAGE SALE & COSTUME SALE! Attitudes In Dance (Rialto Plaza beside Goodwill 674 Tamiami Trail) Tons of items. SOMETHING FOR EVERYONE! TH-FRI 8 3 PM S AT 8 -1 2 904 The Rialto, Venice 34285. MOVING SALE! Furni ture, Glassware, Household Goods & More! 6013NOKOMIS/OSPREY GARAGE SALES SAT., 10-6-18, 8:00AM1:00PM 412 Singorelli Drive Nokomis, FL. 34275. Misc Household Items, Bedding Sets, Horse Tack, Accessories, ALL Priced to Sell. 6095 MEDICAL MATTRESS QUEEN magnet i c therapy mattress pad $450, OBO 941-258-2369 SWING LIFT FOR POWER CHAIR FITS VAN $500, OBO 941-473-4168 TRANSPORT WHEEL CHAIR HAND BRAKES GOOD COND. $40, OBO 941-473-4168 WHEELCHAIR HEAVYDUTY Larger Seat NICE $175 941-268-8951 6100 HEALTH/BEAUTY INVERSION TABLE Lif e G ear Excellent condition; non-smoking home! $90 941-380-0213 6110 TREES & PLANTS ALOE AGAVE b egon i a d ev il s backbone fern paddle plant purple queen $5 941-202-3696 AVOCADO (FL&HASS) CITRUS (1-3) Aechmea Primera Bromeli ads $10 941-202-3696 BANANA OR PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 C R O WN O TH O RN S 2 qt pot, larger pink flower. Or Firespike red flower $5 941-258-2016 DWF POINCIANA cora l p l ant, clerodendrum or pagoda tree 3gal pot $10 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 PALM TREES (2) 14 f eet f ree you remove $0 941-914-6945 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 STAFHORN FERN C a ll 941 474-1251 Englewood STAGHORN FERN M ature, aprox 21 inch, includes basket & chain $40 334-477-6846 T urnyou r trashinto cash! Advertise youryard sa l e! T O MAT O PLANT S red delicious, beefsteak, red cherry, egg yolk $2 941-258-2016 6110 TREES & PLANTS 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 6120 BABY ITEMS CRIB DELTA CHERRY WOOD LIKE NEW/W MATTRESS $75, OBO 941-493-7910 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew w / tag, Naples Bay, tan/navy, unisex $150 941-740-0357 TAYLORMADE 2 0 BURNER IRONS 4 THRU GAP WEDGE M FLEX $300 727-365-0401 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 "SNOW WHITE" $3985 8Volt BATTERIES-L7 New Yellow Jacket Cables, Sunbrella Rain Enclosure, Club Cover, New Head and Tail Lights, Fold down Windshield, Cooler and Sand Bucket. Factory Upholstery, Chrome SS Wheel Caps, Great Tires, Brakes, Mirror 48 Volt ERIC Charger. $3985 941-769-1431 FREE DELIVERY (25 MILES) VISIT DARSGOLFCARTS.COM NO TEXT PLEASE PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS GOLDS GYM sp i n cyc l e N ever used. Elec pgms, iPod comp, floor mat. $150 941-575-5169 TEETER HAN G -UP Barely used inversion table. Great for stretching your back and neck. $250 813-843-3723 TREADMILL goo d con di t i on, MUST sell! Moving. $75 941-627-3082 6130 SPORTING GOODS CANOE PADDLES 2 a l um i num, poly single blade, excellent $40 334-477-6846 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 S KI LIFE JA C KET S 2 adult size vests with gloves, good condition $40 334-477-6846 TRAP LAUN C HER with seat $80 941-697-1585 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 FISHING RODS & ree l s many to choose from at various prices $25 207-522-3954 LASER SIGHT C r i mson T race laser for Glock model 29 $100, OBO 941-888-5923 6135 BICYCLES/ TRICYCLES 2 BIKE C ARRIER f or 2 Ž hitch $65 941-639-3670 3 WHEEL BIKE w i t h b as k et $125 941-421-2704 3 WHEELER goo d l oo ki ng smooth riding w / 26Ž Wheels only $185 941-474-1776 3 WHEELER goo d l oo ki ng smooth riding w / 24Ž Wheels only $185 941-474-1776 ADULT BICYCLES (2) M ongoose MGX & Motiv Vortek, Both nice! $100 941-456-5340 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-500-4798 BI C Y C LE C annondale. Ladies. Like new. $375 941-474-6062 BI C Y C LE TREK-7 300 Multitrack 24 speed Good condition $200 941-321-4680 BIKE CARRIER f or 2 BIKES TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RA C K f its 2 Žor1Ž hitch $50 941-743-0582 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKES SCHWINN hi s n h ers 21 spd 24Žeach $40 941-421-2704 C ANN O NDALE 5 0C M, RED ultegra, 16 speed, ex. cond. $375 941-235-2203 FOLDING BIKES 2 D a h on Bikes. Exc.cond. Buy both for $375 941-416-5165 6138 TOYS/GAMES ELECTRONIC DART BOARD NEVER USED $20 941-473-4168 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 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 VACUUM H aywar d Di ver Dave 13 hoses used only 2 months $100 941-343-3442 PORTABLE HOT TUB I ntex Heated 4 Person Jet & Bubble Hot Tub $350 574-702-0089 6160 LAWN & GARDEN 22Ž SPREADER lik e new Scotts Deluxe with Edgeguard $30 941-575-6003 BLADDER TANK 40 ga l $60 OBO 941-485-0681 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 E C H O BA C KPA C K Blower V G Homeowner use only $85, OBO 941-697-1585 HED G E TRIMMER Gas Ryobi Model HT26 E/C $100 941-662-7644 J O HN DEERE 4 2 Ž Twin Bagger For 100 series tractors E/C $175 941-662-7644 6160 LAWN & GARDEN LAND SC APE MATT logs 90 tan 16inch by 3inch great condi tion $75 941-343-3442 LAWN M O WER 20 Ž S el f propelled $25 941-626-2728 LAWN MOWER S napper 21Ž self propelled recycler, bag, spare parts $45 334-477-6846 MANTIS TILLER M o d e l 7225 $200, OBO 941-485-0681 MARUYAMA HEDGE T r i mmer Commercial trimmer $100 941-830-4347 MARUYAMA TRIMMER Commercial straight stick $100 941-830-4347 M O WER Murray 22 inch big wheels like new. 6.5 hp call me $125, OBO 941-697-3660 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MTD LAWNMOWER 20Ž pus h mower, like new. $75, OBO 941-485-0681 SO LAR LI G HT S Wooden, $25 each 941-999-4552 TILLER B o l ens. 5 5H p, 158cc, E/C hardly used $275 941-662-7644 TILLER HUSKEE GARDEN 16Ž Used twice $150 941-626-2748 WATER SOFTENER Model 2510 Econominder $150, OBO 941-485-0681 W EED EATER Ryobi Expand-it Like New Hardly used $80 941-662-7644 6161OUTDOOR LIVING ASTROLOGICAL WALL ART 43Ž round in-outdoor Sun & 12s $300, OBO 941-681-2433 CARPET P o l yet h y l ene ma d e for ground use/RV $20 941-429-0681 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 PATIO SET 7 5 f t a l um i num table w/tiles 8 chairs $110 941-421-2704 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 GLASS BLOCKS 40 pc 8 x 8 x 3 plua 10 misc corners, ends $95 941-629-6844 SET OF BR b as i ns /K o hl er faucets/hardware. New $175 941-626-2748 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 A IR CO MPRE SSO R S (2) 1 2 Volt Good to 165 lbs has cig lighter end $20 941-429-0681 A LUM LADDER 2 4 good cond $100 941-743-0582 A LUM LADDER 8 Ft $ 5 0 941-743-0582 BAND S AW C ra f tsman MDL 113248320 $300, OBO 315-380-7296 6190 TOOLS/ MACHINERY DELTA BAND SAW $40 OBO 941-421-2704 GRACO PRO X9 a i r l ess C omes w/ hose gun tips & roller $400 941-830-4347 LADDER 6f t a l um $25 941-743-0582 PRESSURE WASHER Troy-built 3,000psi $250, OBO 941-485-0681 SENCO FRAMER SN3 SN4 price per gun. Nails 1/2 price. $50 941-697-1585 STEP LADDER 23Ž K e ll er commercial fiberglass. $15 941-697-1585 TOOLS new an d use d too l s up to $20.00 941-228-1745 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black Vinyl on wheels. $20 941-257-5500 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. WE HAVE CATS OF MANY COLORS.... Male kitten range as a pump kin. Cant resist Maine Coon kitten, long haired dark tabby, white ruffled shirt. Gray & white kitten, great personality. Y oull say OMG my Siamese kit ten Cat Peddler 941-270-2430 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6236 PET SUPPLIES & SERVICES GREEN CLEANING MACHINE Bissell spot used once in box $25 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER K enmore. S uper n i ce. Large capacity. New heater $120 941-257-8921 DRYER SUPERLARGE HEAVY DUTY WHITE SIX CYCLE $175, OBO 941-587-0882 ELECTRIC RANGE 2017 ss w / 5 burners & conv oven $200, OBO 804-399-2303 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MICROWAVE 1250 WATT LARGE CAPACITY COUNTERTOP $80, OBO 941-587-0882 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRI G ERAT O R T O PD OO R SUPER COLD/GARAGE-LANAI $150, OBO 941-587-0882 STEAM CLEANER O rec k H ar d floors, carpet, fabrics, excellen t cond $99, OBO 941-740-0357 S T O VE black Whirlpool glasstop 3yrs old $175 941-639-3670 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 1 0 Q T S T OC K P O T RevereWare with lid & metal handles. PG $35, OBO 941-575-6003 A UT O A/M-F/M radio w/tape player $39 941-496-9252 BB Q EMPTY 20 lb tank per f ec t 4 back up exchange $6 941-496-9252 DE CO RATIVE YEAR Round X Mas Tree Lights,gold accents $150 941-681-2433 D OO R M O UNT MIRR O R Adjustable used 1 season $35, OBO 941-429-0681

PAGE 35

20 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018By MARIE G. MCINTYRETRIBUNE NEWS SERVICEQ I was recently “red for making too many mistakes. Although my manager followed the required disciplinary steps, I believe the entire process was ”awed. In my opinion, I was targeted and treated unfairly. Several months ago, I learned that my manager had directed a coworker to review all my work. This person was not my supervisor and had no right to check on me. When I confronted my boss, she replied that an internal audit had shown I was making too many errors. The mistakes my coworker found were documented and used as evidence against me. I was given several warnings and eventually let go. When I complained to human resources and upper management, they supported my termination. How I could have kept my job in light of this unfair treatment?A Regarding performance issues, employees and managers often see things differently. What you view as unfair treatmentŽ your employer would undoubtedly describe as preventing mistakes.Ž Granted, your manager should have advised you that a colleague would be reviewing your work. Discovering this unexpectedly must have been embarrassing. However, the real issue is that you were making critical errors, so fixing that problem was the key to remaining employed. When presented with a performance warning, most people react in the worst possible way. They argue, get defensive and insist their boss is wrong. But this automatic pushback, while understandable, only convinces management that the employee didnt get the message and is therefore unlikely to change. For job security, a better response is to acknowledge concerns, clarify expectations and request a time to assess progress. Employees who receive written warnings must also understand that HR and upper management will have already approved that step. Supervisors are seldom allowed to take disciplinary action independently. For your own benefit, make an effort to detach from the past and start thinking about the future. The only reason to focus on your former job is to learn the lessons that might help you succeed in the next one.Moving on from being fired 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 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G ALVANIZED KAYAK/ C AN O E trailer Everything like NEW $375 207-522-3954 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 G RILL, WEBER C HAR CO AL ,new cover EX. COND. 18/22 $40 941-200-5718 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-200-5718 H O U S E DEHUMIDIFYER Brown and runs great $35, OBO 941-429-0681 MANTEL Rock Maple 7x 2 1/2Žx 7 1/2Ž. Clean. $30 941-697-1585 PAINTING LIGHTHOUSE acrylic framed 39x39 VGC $50 941-828-0469 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 R OO F CO ATIN G 5 G allon. Best, thick elastomeric $50 941-496-9252 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 W INE B O TTLE C ARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6265 FREE MERCHANDISE PALM TREE S (2) Free 14 f eet you remove $0 941-914-6945 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK LESABRE $2,500 obo, 93K Miles. 941-697-2461 20 1 3 BUI C K LA C R OSS E $15,990. BRONZE, 13K 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 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2014 CHRYSLER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 7070 FORD 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 2016 FORD F 350 $51 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $61,900 SUPER PICK UP 14K MI 866-726-8593 dlr 20 17 F O RD F2 5 0 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2003 GMC SIERRA $8,500 OBO, original owner, 285,000 miles. 702-371-5686 20 1 6 G M C S IERRA-15 00 $32,911. BROWN, SLT, NAV, 30K MI. 855-280-4707 DLR 20 15 G M C YUK O N-XL $32,990. GRAY, NAV, DVD, 88K MI. 855-280-4707 DLR 2017 GMC SIERRA 1500 $39,990. WHITE, SLT, 11K MI. 855-280-4707 DLR 7080 JEEP 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 1 3 LIN CO LN MKX $19,990. WHITE, NAV, 57K MI. 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 11 A C URA T S X $15,990. GRAY, NAV, 40K MI. 855-280-4707 DLR 7147 AUDI 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 7148 BMW 2012 BMW 528I $17,990 GRAY, NAV, 48K MI. 855-280-4707 DLR 20 1 8 BMW 4 28 I $42,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7148 BMW 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 7160 HONDA 2008 HONDA CR-V $7,800 obo, Gold. Exc. Cond! 101K Mi. Clean Interior! 941-613-3423 20 1 3 H O NDA C RV $14,911 BLUE, 53K MI. 855-280-4707 DLR 2007 HONDA ACCORD EX-LLoaded, Exc Condition, low mile, $7995 OBO 941-626-7682 7165 INFINITI 2014 INFINITI QX60 $24,990. LIGHT BLUE, NAV, 39K MI. 855-280-4707 DLR 7178 LEXUS 20 1 2 LEXU S C T200 H $13,990. GRAY, NAV F, 82K MI. 855-280-4707 DLR 20 11 LEXU S RX3 5 0 $18,990. RED, 60K MI. 855-280-4707 DLR 20 1 2 LEXU S G X-4 60 $24,990. GOLD, NAV, 106K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $27,911. SILVER, CERT, 33K MI. 855-280-4707 DLR 20 15 LEXU S E S 300 H $28,990. BLACK, CERT, NAV, 37K 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 2015 LEXUS GS 350 $29,990. WHITE, NAV, CERT, 49K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $31,990. BLACK, CERT, NAV, 20K MI. 855-280-4707 DLR 2015 LEXUS IS250 C $36,990. RED, CERT, NAV, 43K MI. 855-280-4707 DLR 2017 LEXUS ES 300H $38,990. WHITE, CERT, NAV, 12K MI. 855-280-4707 DLR 20 17 LEXU S G X-4 60 $49,990. BLACK, NAV, CERT, 10K MI. 855-280-4707 DLR 7190 MERCEDES 2012 MERCEDES GLA $26,990. MAROON, NAV, 14K MI. 855-280-4707 DLR 7205 SPORTS CARS 20 1 2 C HEVY CO RVETTE $39,900. RED, 8,127 MI. 855-280-4707 DLR 7207 SUBARU 2013 SUBARU IMPREZA $14,990. BROWN,, 39K MI. 855-280-4707 DLR 7210 TOYOTA 20 14 T O Y O TA VENZA $16,911. GRAY, XLE, 38K MI. 855-280-4707 DLR 2018 TOYOTACOROLLASONEYEARLEASETOOWNWEFINANCEWAC-1 YEAR$2,400 DOWN-$200 MO W/CREDITFORDP W/PUR-CHASE10 AVAILABLE-43 MPGFACTORYOFFLEASE-VENICE941 350-7544 JUSTIN 7220 VOLKSWAGEN 20 14 V O LK S WA G EN JETTA $8,990. WHITE, SE, 86K MI. 855-280-4707 DLR 2014 VOLKSWAGEN BEETLE $16,990. BLACK, 3,996 MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-763-3552 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES CHROME EXHAUSTTIPS (pair) $15 941-625-5919 W HEEL S 1 9 ŽX1 2 Ž, pair, f its Corvette C5/C6/Camaro/Firebird. $250 941-625-5919 S NAP O N MT 2 5 90 Engine analyzer with accessories. $220 941-460-9540 RIMS 19ŽX12Ž pa i r, w i t h 2 new Pirelli P-Zero 355/30 tires. $475 941-625-5919 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 2012 HONDA ODYSSEY $17,990. GRAY, NAV, 76K MI. 855-280-4707 DLR 2015 DODGE G ran d 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 2001 CHEVY SILVERADO $3,500 Extended cab, 1500, 169k miles, Nice shape Call 941-766-1304 20 1 6 F O RD F2 5 0 $53,990. BLACK, PLAT, 32K MI. 855-280-4707 DLR 2015 FORD F-150 Like new, Fiberglass topper, tow pkg. $17,000 501-679-5994 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 7334 OUTBOARD/ MARINE ENGINES JOHNSON BOAT motor 2h p short shaft. Ex. Cond. $300 941-743-0582 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 5TH WHEEL TRAILER HIT C H Pro Series 16,000 $250, OBO 941-391-3989 24`3Ž ALUM. CARGO TRAILER. Only been used for Storage. $3,200 obo 941-286-0404 7341 TRAILER & ACCESSORIES 2018 6X12 CARGO CRAFT enclosed trailer. Extra height for golf carts. $2695 MATTAS MOTORS 941-916-9222 DLR 2008 GENESIS FLOAT-ON Pontoon trailer, holds up to 22 Pontoon. $825. 941-626-6627 1 999 TRAILET 2 S TAHL HORSE TRAILER Bumper pull, dressing room, garage kept.IMMACULATE! MATTAS 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 1995 ASPEN GOLDWING Fully Dressed! $2,500 941-526-5356 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 M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 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 36

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 21 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Beauty may be in the eye of the beholder, but too often, when the beholder is YOU, what you see is dangerously out of touch with the reality of your physical self. You may not see your beauty at all, and instead focus on imagined extra pounds or endless aws. That can erode your self-esteem and your health by making you opt for extreme behaviors such as overexercising or super-restricting your nutrition. Recently, researchers from Boston University School of Medicine reported in JAMA Facial Plastic Surgery that cosmetic surgeons are getting an alarming number of patients who want to be "remade" to look better in seles or to resemble the doctored images of themselves they can create using lters on social media platforms such as Snapchat. This is a modern twist on body dysmorphic disorder, dened as an obsessive focusing on perceived aws. It's aicting a growing number of people, especially adolescents and young adults. At the other end of the spectrum, there's a disconnect, too. You may not see it if you or your child is overweight or obese. In a study in the journal Childhood Obesity, 75 percent of parents of obese preschool-age sons and 70 percent of parents of obese preschool-age daughters described their children as "about the right weight." And in a study out of the U.K. (it's the same here), only 10 percent of obese adults described themselves as having a weight problem. That means you're overlooking opportunities to improve your child's health and your own, increasing the risk for everything from social diculties and mental health problems to premature heart disease, various cancers, diabetes and dementia. Whether you're obsessed with your aws or oblivious to your health challenges, you want to remake your POV about your appearance so you can be your healthiest self „ with a much younger RealAge! Your rst step? Stop scrutinizing yourself. No more seles. No more likes or dislikes of pics on social media. Put down your phone. Let defensiveness go. How? Meditate. Practice for 15 minutes at least once daily. Your goal is to make it automatic that you use meditative de-stressing when needed. Step Two: Say hello to your body. It's time to get acquainted with what your body can do for you „ no more punishing it with extremes of either sedentary behavior or relentless working out. Start a walking routine. Feel your legs as they take steps; enjoy the sense of muscles working, appreciate the sweat trickling down from your hair across your face. Badges of honor. You got this! It's working! Your body knows. Then, start a stretching routine. The Monday Campaigns Chair Yoga program can help. Get acquainted with where you feel tightness „ and slowly direct your thoughts to that area, saying silently to your body, "Relax, ow out, let go." You will realize that you can make yourself feel better. Your body is not your enemy; it's a tool you can use to build a better quality of life. Next, go for strength-building. Want to see evidence of just how you can reshape your body? A six-week plan, with two to three 30-minute sessions weekly with stretchy bands or 2-pound hand weights will produce visible results in the tone and mass of your muscles in your arms, upper chest and torso. But remember everybody and every body has beauty „ as it is, and as it may become. The true beauty is your power to improve your health. DEAR ABBY: My boyfriend and I are talking marriage soon, and I'm already stressing over who will walk me down the aisle. I always planned for it to be my dad, but he passed away a month ago. Mom remarried when I was young, but I have never had a close relationship with my stepdad. He mentioned years ago that he'd like to walk me down the aisle one day, but I honestly would rather he didn't. Is it taboo to walk down the aisle alone? „ Marriage In Minneapolis DEAR MARRIAGE: Brides can (and should) walk down the aisle with the companion of their choice. When the bride's father is deceased, the escort can be her mother or a close male relative. You are not obligated to have anyone walk you to the altar because the person asks. DEAR ABBY: My husband and my mother had a good relationship before we were married. But since our wedding two years ago, he complains about her nonstop while pointing out ways that I am like her. Recently, while we were visiting my parents' home, Mom overheard my husband say critical things about her. She got upset and kind of shut down emotionally and socially for the rest of the visit. We both apologized to her separately, but she said she was tired of being criticized and tired of him being mean to me as well. I have a history of depression. My husband and I have tried counseling multiple times, with no progress because he feels our problems are "my responsibility." Advice? „ Torn In Nebraska DEAR TORN: What your husband did was destructive, not helpful. The same is true for the way he treats you. Counseling hasn't worked because of his unwillingness to accept any responsibility for your problems as a couple. My advice is to talk to a licensed therapist on your own, which will help you to see your situation more clearly. Dear Heloise: I'm scared „ my Chihuahua is having a PROFESSIONAL DENTAL CLEANING soon. What can you tell me about this? „ Heather R. in San Antonio Here's what happens during a professional cleaning: The veterinarian will rst make sure your dog is healthy. Then your dog will undergo anesthesia, while being monitored. X-rays are taken to see if there are problems. If a problem tooth is found? Measures can be taken. You're doing the right thing „ a thorough cleaning can only be done at the veterinarian. „ Heloise Dear Heloise: Dogs are pack animals. The worst thing in the world for a dog is to be alone; they love company. Anyone who has a "problem" dog, get another dog! A dog alone all day long is lonely and sad. He needs company. „ Pat in Hemet, Calif.Respect your body today as you work toward tomorrow Bride plans walk down the aisle after father's death Dental cleaning for petsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 37

22 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 ARIES (March 21-April 19). In school, we study for the tests to get the grade. Reallife relationships arent forged in tests. We make the grade through routine pleasant interactions. TAURUS (April 20-May 20). Games, awards or some kind of competition is featured. If you win, be gracious and brief. If you lose, the same applies. Either way, youre likely to win a friend, acquaintance or at the very least, a new contact. GEMINI (May 21-June 21). Most people will go wide; you should go deep. Do the best you can do at the thing you do the best and youll be sprinting past the rest, making a name for yourself, carving out your unique niche. CANCER (June 22-July 22). Youll be making things and presenting things. Perfection isnt the point. Take a step back. What matters about this? What will peoples take away likely be? Speak to that. Any attempts at perfection are misguided. LEO (July 23-Aug. 22). Its not about going slow, its about creating a sustainable rhythm you can carry out time and time again, a steady march that will get you across the regions to where you want to be. VIRGO (Aug. 23-Sept. 22). Its not always as easy as it seems to gure out what you really want and need because its dierent for every person. To see yourself and your needs more accurately is the start to attracting more desirable circumstances. LIBRA (Sept. 23-Oct. 23). You have charisma to spare. The challenge is in directing it well and handling the attention that comes with it. Which is the most appealing choice. Which is the kindest? SCORPIO (Oct. 24-Nov. 21). What youre making isnt for everyone, so dont concern yourself with what everyone thinks about it. Cater your eorts specically to the people for whom they will matter. SAGITTARIUS (Nov. 22-Dec. 21). The way to happiness will be very simple. Find what matters to you and get deeper into it. Learn it well, do it often, take your understanding and appreciation of it to the highest level you can. CAPRICORN (Dec. 22-Jan. 19). Love doesnt always feel like love because it takes on so many forms. Some of the forms, for instance, the more truthful ones, can sting a little but youll still nd them very worthwhile. AQUARIUS (Jan. 20-Feb. 18). Informal gatherings will be part of the fun. The conversation will be interesting, the food delicious. Plus, it will be satisfying to know that you can charm people just by being you. PISCES (Feb. 19-March 20). Let someone take care of you. You dont have to be needy to do this, of course. People take care of one another in many dierent ways. Accepting a little help or tenderness is as good for the relationship as giving it is. TODAYS BIRTHDAY (Oct. 6). You will claim a fullling sense of community in the months to come, involving yourself in scenes that t nicely with your worldview, interests and with what you have to contribute. Other highlights include a renovation of your domestic digs, a project that gets funded and being a major part of a loved ones advancement. Leo and Aries adore you. Your lucky numbers are: 9, 33, 31, 2 and 17. 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 38

SATURDAY, OCTOBER 6, 2018 SUN NEWSPAPERS 23 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 39

24 SUN NEWSPAPERS SATURDAY, OCTOBER 6, 2018 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D6102596 $1,399,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,500,000 LOCALLY KNOWN. GLOBALLY CONNECTED. VENICE21220 St Petersburg Drive Magda Cetta Whelton 941-408-4047 N6101838 $570,000 VENICE920 Inlet Circle Karen Scott 941-223-7620 N6100937 $539,000 PUNTA GORDA535 Toulouse Drive Linda Mazner 239-633-1970 C7406087 $510,000 VENICE24280 Gallberry Drive Susan Brooker 941-223-6055 N6102082 $498,500 PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 NOKOMIS/NORTH VENICE221 Alfero Way Robert Goldman 941-400-2756 N6102041 $319,000 UNIVERSITY PARK7919 St Simons Street Elizabeth Burr 941-855-1142 D6102535 $315,000 VENICE2195 Chenille Court Tammy Kitt 941-284-7274 N6100138 $299,900 ANNA MARIA ISLAND445 63rd Street Elizabeth Burr 941-855-1142 D6102590 $299,000 VENICE603 Laguna Drive Helen Moore 941-724-2030 N6101883 $929,000 OSPREY229 Saint James Park Kim Ogilvie 941-376-1717 A4408624 $795,000 PLACIDA11000 Placida Road 2304 Gail Cristello 941-400-8878 A4413206 $632,900 PALM ISLAND301 S Gulf Boulevard 19 Kevin Mackin 941-769-0198 D5922183 $599,900 OSPREY401 N Point Road 802 Nicole Hammons-Dovgopolyi 941-356-5849 A4161767 $585,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $379,900 ROTONDA WEST31 Broadmoor Lane Irina Kolesnik 941-777-4377 N6101049 $375,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $374,900 VENICE121 Wading Bird Drive Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6100286 $364,900 VENICE735 Thistlelake Drive Kevin Stanley 941-716-0564 N6102093 $349,000 PUNTA GORDA3720 Cobia Villas Court Jennifer Calenda 941-916-0798 C7405848 $224,900 PLACIDA9200 Little Gasparilla Island 203 Debi Benson 941-815-5969 D5920072 $219,500 ENGLEWOOD9189 Casa Grande Avenue Ron Paul 941-483-0866 N6100159 $209,900 VENICE400 Mission Trail E F Robert Brooker 941-445-0861 N6102174 $159,900 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 ENGLEWOOD6800 Placida Road 253 Erin Halstead 941-270-0539 D5919792 $137,000 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 PUNTA GORDA622 Brindisi Court Jennifer Calenda 941-916-0798 C7406121 $449,000 NOKOMIS/NORTH VENICE336 Monet Drive Bob Lorence 239-682-2106 N6101594 $419,000 ENGLEWOOD8561 Amberjack Circle 402 Yvonne Wolf 941-855-1566 D5923600 $405,000 ROTONDA WEST244 Rotonda Boulevard E Sharon Rodgers 941-716-7731 D6102620 $399,000 VENICE1669 Monarch Drive 101 Bambi Utton 941-228-4881 N6100344 $289,000 LAKE SUZY12395 SW Kingsway Circle Leo Roberts 941-916-0598 C7402721 $275,000 PUNTA GORDA2060 Matecumbe Key Road 2503 Christine Chamberlin 941-268-3172 C7405038 $269,000 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $265,000 VENICE1629 Monarch Drive 1629 Cheryl Torres 941-915-9026 A4400616 $264,500 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $749,000 PLACIDA 11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $859,900 PORT CHARLOTTE 3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PALM ISLAND 121 Bocilla Drive Kevin Mackin 941-769-0198 D6102584 $997,500 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 HOUSESBRADENTON 534 Planters Manor Way. $425,000. Tammy Kitt. 941-284-7274. N6102011 ENGLEWOOD 1141 Arbroid Drive. $344,000. Yvonne Wolf. 941-855-1566. D6101353 NOKOMIS/NORTH VENICE 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941-350-1832. N6100469 PORT CHARLOTTE 14339 Ingraham Boulevard. $278,900. Mitch Mesenburg. 941740-1842. D6101783 PUNTA GORDA 3308 Sunset Key Circle C. $324,900. Christine Chamberlin. 941-268-3172. C7405133 25496 Banff Lane. $218,500. Sheri Ricketts. 941-900-4655. C7403781 601 Islamorada Boulevard 22C. $158,500. Sandra Limberger. 239898-5238. C7250767 VENICE 105 Castile Street. $549,900. Sherrey Welch. 941-223-6318. A4414129 20785 Granlago Drive. $436,900. Patti Roper. 303-247-1979. N6102017 4976 Stonecastle Drive. $410,000. Magda Cetta Whelton. 941-4084047. N6101933 605 Misty Pine Drive. $369,900. Troy Haynes. 941-306-7541. N6101702 11473 Dancing River Drive. $334,990. Tracy Pierce. 941-2751570. N6101941 11731 Tempest Harbor Loop. $289,000. Dan & Audrey Peabody. 941-780-6695. N6101879 13869 Posada Street. $286,000. Dan & Audrey Peabody. 941-780-6695. N6100593 20130 Ragazza Circle 102. $265,900. Kritsen Wheat. 941-204-8028. N6101908 adno=3617519-1

PAGE 40

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Kavanaugh bump? GOP fights for new energy as vote nearsSee Page 3 Saturday, October 6, 2018 By JIM HEINTZ, CARLEY PETESCH and MARK LEWISASSOCIATED PRESSOSLO, Norway „ Raped after being forced into sexual slavery by the Islamic State group, Nadia Murad did not succumb to shame or despair „ the young Iraqi woman spoke out. Surgeon Denis Mukwege treated countless victims of sexual violence in war-torn Congo and told the world of their suffering. Together, they were awarded the Nobel Peace Prize on Friday for their campaigns to end rape and sexual abuse as weapons of war. The award is partly to highlight the awareness of sexual violence. But the further purpose of this is that nations take responsibility, that communities take responsibility and that the international community take responsibility,Ž said Berit Reiss-Andersen, chairwoman of the committee, which bestowed the $1.01-million prize. Dear survivors from all over the world, I would like to tell you that, through this Nobel Prize, the world is listening to you and refusing indifference,Ž Mukwege, 63, told a news conference outside the hospital he founded in Bukavu in eastern Congo, where he has treated tens of thousands of victims „ among them women, teenage girls, small girls, babies,Ž he said Friday. The world refuses to remain idle with arms crossed facing your suffering. We hope that the world will not put off acting with force and determination in your favor because the survival of humanity depends on you,Ž Mukwege said. Murad, 25, was one of an estimated 3,000 girls and women from Iraqs Yazidi minority group who were kidnapped in 2014 by IS militants and sold into sexual slavery. She was raped, beaten and tortured Nobel Peace laureates demand end to sexual violence in war AP PHOTOThis combo of le photos shows Doctor Denis Mukwege, from the Democratic Republic of Congo, left, on Nov. 26, 2014, and Yazidi woman from Iraq, Nadia Murad, on Dec. 13, 2016, as they both address the European parliament in Strasbourg, France.PEACE | 8 By PATRICK WHITTLEASSOCIATED PRESSPORTLAND, Maine „ Maine Sen. Susan Collins said Friday shell vote yes on Brett Kavanaughs Supreme Court nomination, putting him on track for approval and dealing a blow to opponents who have ” ooded her of“ ce with last-minute phone calls urging her to reject him. Collins, a moderate Republican who holds a key swing vote, said she trusts Kavanaugh to cast his own political preferences aside as a Supreme Court justice in a lengthy speech on the Senate ” oor. Liberal Maine groups vowed to give Collins a hard “ ght at the polls in 2020 after crowdfunding nearly $2 million that will be used for her future Democratic opponent. There are culture shifts in our country that she is deeply out of step with,Ž said Marie Follayttar, co-director of Mainers for Accountable Leadership. We are coming after her seat.Ž After watching last weeks testimony, Collins said she believes Kavanaugh accuser Christine Blasey Ford is a survivor of a sexual assault.Ž But the lack of corroborating evidence in Fords story made it so she had to maintain Kavanaughs presumption of innocence,Ž Collins said. Kavanaugh faces multiple allegations of sexual assault and misconduct. He has denied allegations of sexual assault by Ford, describing them in testimony before the Senate Judiciary Committee last week as part of a political smear campaign. Collins also voiced skepticism of liberals criticism of Kavanaugh, saying they believe he was selected to do the bidding of conservative ideologues, despite his record of judicial independence.Ž The states Republican Gov. Paul LePage and state Republic Party praised Collinss decision. Maine Republican Party Chair Dr. Demi Kouzounas said she made the decision while facing immense and aggressive pressureŽ and she did not crack.Ž A ” ag bearing #MeTooŽ ” ew atop a building around the corner from Collins of“ ce. News about Kavanaughs nomination has been nearly inescapable in the state. Maines other senator, independent Angus King, reiterated Thursday hes voting against Kavanaugh. A report from the Brennan Center for Justice at New York University said Maine is the top state in the nation for television ad spending Maine liberals vow to fight Collins over Kavanaugh AP PHOTOA demonstrator holds up a sign at the entrance of U.S. Sen. Susan Collins, R-Maine, o ce Friday, in Portland, Maine.COLLINS | 8 By MATTHEW LEE and MATTHEW PENNINGTONASSOCIATED PRESSWASHINGTON „ Secretary of State Mike Pompeo headed off to North Korea on Friday under pressure to produce tangible progress at persuading the country to get rid of its nuclear weapons as President Donald Trump seeks a second summit with leader Kim Jong Un. Pompeo departed Washington for a packed, three-day tour of East Asia that will take him to Japan, North Korea and then South Korea. Hes also due to visit China, which will bring its own set of challenges, as relations with Beijing slide over trade tensions and accusations of election interference. But its in Pyongyang on Sunday where Pompeo could face his toughest diplomatic test. Theres been little visible progress since Trump and Kim made a vague agreement at their historic June summit in Singapore on denuclearization,Ž with the two sides deadlocked over seemingly in” exible demands about how to achieve it. Pompeos task has been made harder by mixed messaging from within the administration over a timeline for the North to abandon its nukes and Trumps hyperbole about whats hes achieved in his own talks with Kim. At a political rally last weekend, the president rhapsodized „ perhaps a little tongue in cheek „ about how the North Korean leader had sent him beautiful lettersŽ and We fell in love.Ž Pompeo, who was snubbed by Kim on his last visit to Pyongyang in July, is expected to Pompeo goes to North Korea under pressure to show progressPOMPEO | 8By MIKE STOBBEAP MEDICAL WRITERNEW YORK „ Therapy dogs can bring more than joy and comfort to hospitalized kids. They can also bring stubborn germs. Doctors at Johns Hopkins Hospital in Baltimore were suspicious that the dogs might pose an infection risk to patients with weakened immune systems. So they conducted some tests when Pippi, Poppy, Badger and Winnie visited 45 children getting cancer treatment. They discovered that kids who spent more time with the dogs had a 6 times greater chance of coming away with superbug bacteria than kids who spent less time with the animals. But the study also found that washing the dogs before visits and using special wipes while theyre in the hospital took away the risk of spreading that bacteria. The results of the unpublished study were released Friday at a scienti“ c meeting in San Francisco. One U.S. health of“ cial said the “ ndings add to the growing understanding that while interactions with pets and therapy animals can be bene“ cial, they can also carry risk. Whether covered in fur, feathers or scales, animals Therapy dogs can spread superbugs to kids, hospital finds AP PHOTOThis March 2017 photo provided by Johns Hopkins University shows therapy dog Winnie at the universitys hospital in Baltimore, Maryland.THERAPY | 8

PAGE 41

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018STATE/WORLD NEWSBy MARCIA DUNNAP AEROSPACE WRITERCAPE CANAVERAL „ The debut of SpaceX and Boeing crew capsules is off until next year. NASA said this week that the “rst commercial test ”ights have slipped from late this year into next. SpaceX is shooting for a January shakedown of its Dragon capsule, without anyone on board. Boeing is aiming for a March trial run of its Starliner capsule, also minus astronauts. Those tests would be followed by ”ights with crews next summer. SpaceX is targeting June and Boeing, August. That would be eight years after astronauts last rocketed into orbit from the U.S. Since the retirement of NASAs shuttles in 2011, U.S. astronauts have had to rely on Russian capsules to get to and from the International Space Station. Soyuz tickets have cost more than $81 million apiece. NASA stresses these latest launch dates are subject to still more change. These are new spacecraft, and the engineering teams have a lot of work to do before the systems will be ready to ”y,Ž NASAs commercial space”ight development director, Phil McAlister, said in a statement Thursday.Debut of SpaceX, Boeing crew capsules off until next year AP PHOTOThis undated photo made available by NASA on Aug. 3 shows, from left, Sunita Williams, Josh Cassada, Eric Boe, Nicole Mann, Christopher Ferguson, Douglas Hurley, Robert Behnken, Michael Hopk ins and Victor Glover standing in front of mockups of Boeing s CST-100 Starliner and SpaceXs Crew Dragon capsules at the Johnson Space Center in Texas. MORE HEADLINE NEWS FROM AROUND THE STATEProtected bird euthanized weeks after being shot in FloridaKEY WEST (AP) „ Of“cials in the Florida Keys say they euthanized a protected bird that was shot off a ships mast. Key West Wildlife Center Executive Director Tom Sweet tells the Miami Herald the osprey had been rehabilitating since it was injured in August. He said that during a routine examination this week, of“cials discovered that the bone tissue near its fractured wing was dying and likely to cause systemic problems.Ž Authorities arrested 22-year-old Josiah Fetzer on charges of cruelty to animals and violating the Migratory Bird Treaty Act. Of“cials said Fetzer shot the bird from atop the U.S. Coast Guard Cutter Ingham, which is a ”oating museum. Fetzer worked for the museum but has since been “red. He later told Florida wildlife of“cials that he was only trying to scare the bird.Florida charter school operator convicted of fraudPENSACOLA (AP) „ The founder of a company that operated charter schools in several Florida counties was found guilty of using those schools to steer millions of dollars into his personal accounts. The Tampa Bay Times reported that an Escambia County jury on Thursday evening found Marcus May guilty of three second-degree felonies. Mays company called Newpoint Education Partners operated charter schools in the Tampa Bay area as well as in northwest Florida, south Florida and Duval. Prosecutors alleged that May misappropriated millions in public money to buy furniture, computers and other materials at in”ated prices from fraudulent companies headed by his close associates. The Pensacola NewsJournal reported that a co-defendant in the case was convicted of racketeering and organized fraud in May. Steven Kunkemoeller is appealing the verdict.Sheriff: Woman bought lizards, rare cat with stolen moneyMERRITT ISLAND (AP) „ Investigators say a Florida woman used some of the money she stole from her employer to purchase an exotic cat, rare lizards and to make a $12,000 down payment on a car. The Brevard County Sheriffs Of“ce arrested 29-year-old Jaymi Lyn Nicholas on Tuesday on multiple fraud charges in the theft of $264,529 from Space Coast Realty. Florida Today reports Nicholas worked as a bookkeeper for the company. Sheriffs of“cials say the checks were deposited into her accounts between July 2017 and April 2018. Other employees found several checks that had been voided by Nicholas and contacted authorities. Her salary at the company was about $1,200 a month. She remains in the Brevard County Jail where bond was set at $146,000. A lawyer isnt listed on jail records.Alabama police chief charged with lewd act at Florida beachLEVEL PLAINS, Ala. (AP) „ An Alabama police chief has been arrested and charged with disorderly conduct for actions at a Florida beach. News outlets reported 44-year-old Billy Maurice Driggers was arrested Thursday at his of“ce in Level Plains, Alabama. Panama City Beach, Florida, police said Driggers is accused of fondling himself while watching women at a condominium. Police said Driggers was not a registered guest at the condo and had no valid reason to be there. Driggers is being held in the Dale County Sheriffs Of“ce, awaiting extradition to Bay County, Florida. It was not known if he has an attorney yet. Level Plains Mayor Bruce Grantham said Driggers has been placed on administrative leave without pay pending the outcome of the Florida investigation. Driggers has been police chief in Level Plains since 2016.Sperm whale calf dies after washing ashore on beachFLAGLER BEACH (AP) „ Of“cials say a sperm whale calf died shortly after washing ashore on a Florida beach. The Daytona Beach News-Journal reports a Flagler Beach police of“cer spotted the animal Wednesday night. The of“cer and several residents tried to help the calf, but it didnt survive. George Biedenbach, director of conservation programs at Georgia Aquariums Conservation Field Station in Marineland, says theyll perform a necropsy on the whale to determine a cause of death. He says the whale was probably a day or two old. It was about 12 feet long and weighed at least 1,000 pounds. Biedenbach says hes surprised the whale washed ashore in Flagler Beach, since they usually prefer deeper water, several miles from shore. He says theres no way to tell what happened to the mother.Man killed when sheriffs deputy crashes into truckORLANDO (AP) „ Authorities say a 34-year-old man who was stopped at a red light in central Florida died when a sheriffs deputy crashed into his pickup truck. Florida Highway Patrol Lt. Kim Montes said in an email that Osceola County Sheriffs Deputy Gloria Boccio failed to stop as she approached the intersection on Friday morning. Her cruiser crashed into the pickup truck, which hit two other cars stopped at the light. Montes said the driver of the truck was taken to the hospital, where he died. Boccio suffered minor injuries and the other drivers werent hurt. Montes said the cause of the crash is under investigation. By STEPHEN WRIGHTASSOCIATED PRESSPALU, Indonesia „ From the mountain range, the bay was a sparkling blue and the small city huddled around it a mosaic of bright buildings and mosque minarets. Suddenly a blaring siren and clouds of dust shattered the tranquility. An ambulance bumped along a dirt road, racing to the top. An idle excavator whirred into life. People, some wearing surgical masks, others with scarfs across their faces, walked toward a wide mass grave dug into the ”at top of the range. How many?Ž shouted a man, running to the ambulance as it drove by. Two,Ž a voice replied. The ambulance backed toward the shallow end of the trench. Two men jumped out. With tight, serious expressions on their faces they opened the back and struggled with the two body bags inside. They pulled out a black body bag emblazoned in red with the acronym of the search and rescue agency and stumbled across the uneven ”oor of the grave, carrying it to its resting place. Then they brought the second. The excavator scooped up a load of dirt, swung toward the trench, and its articulated arm and bucket, moving almost elegantly, dropped the earth over the bags. The bodies were found at Talise, a popular beach spot in the Indonesian city of Palu that was struck by a magnitude 7.5 earthquake and powerful tsunami on Sept. 28. Of“cials say more than 1,500 people were killed. Miles of coastline were obliterated by tsunami waves that swept away people, smashed houses off their foundations, beached ships and overturned trucks. Volunteers said the two bodies were brought directly from the beach. Due to advanced decomposition, authorities are no longer trying to identify who they “nd in the rubble. Minutes before the ambulance arrived, Septi Eka Saputra had left. Before that hed spent a long time staring at the ground littered with medical gloves and face masks, wondering if his younger sister would end up there. She was at the Roa Roa hotel in Palu, meeting friends when the earthquake hit, shattering the concrete structure beyond recognition. He said friends had told him her body, if found, could be brought to the mountain. Hed got information that four from the hotel were being delivered. This scene is beautiful,Ž Saputra said. But for me and my family what is most important is that she is buried properly in our home town,Ž he said. The best resting place is our home town.Ž Forty-“ve minutes after the “rst ambulance arrived, another made it up the dusty road, delivering a body in a bright yellow bag. Within minutes another came, this time the body bag was orange and emblazoned with an Indonesian Red Cross logo. Including six bodies brought on Friday morning, there were 643 people buried in the mountaintop grave, he said, “lling up most of what had been a 100-foot-long space.High above Indonesian city, a mass grave and many questions AP PHOTOA man looks at a mosque that is isolated by water after its bridge was broken due to the massive earthquake and tsunami in Palu, Central Sulawesi, Indonesia, on Friday. HEADLINE NEWS FROM AROUND THE WORLDInterpol president reported missing during trip to ChinaPARIS (AP) „ The Chinese president of Interpol has been reported missing after he traveled to his native country at the end of September, a French judicial of“cial said Friday. Meng Hongweis wife reported Friday that she had not heard from her 64-year-old husband since he left Lyon, France, where Interpol is based, said the of“cial, who spoke on condition of anonymity to provide details of an ongoing investigation. The French of“cial said Meng did arrive in China. There was no further word on Mengs schedule in China or what prompted his wife to wait until now to report his absence. Meng, who has been president of Interpol for two years, still holds the post of vice minister for public security, according to the ministrys website. In a statement, Interpol said it was aware of reports about Mengs disappearance and added this is a matter for the relevant authorities in both France and China.Ž The statement noted that Interpols secretary general, and not its president, is responsible for the international police agencys operations.India signs $5 billion deal for Russian air defense systemsNEW DELHI (AP) „ India signed a $5 billion deal to buy “ve Russian S-400 air defense systems on Friday despite a looming threat of U.S. sanctions on countries that trade with Russias defense and intelligence sectors. The deal was signed in New Delhi during a visit by Russian President Vladimir Putin, who met with Indian Prime Minister Narendra Modi to discuss nuclear energy, space exploration and trade. India has requested that the U.S. grant it a waiver for the deal from sanctions prescribed by the Countering Americas Adversaries Through Sanctions Act, a U.S. law passed in August 2017 that is intended to punish Russia for its annexation of Crimea and alleged interference in the 2016 U.S. elections. The U.S. did not spare China from sanctions last month for purchasing its own Russian S-400 surface-to-air missile systems and “ghter jets.6 charged in Kosovo with planning terror attacksPRISTINA, Kosovo (AP) „ Kosovo prosecutors have charged six people with plotting to carry out unspeci“ed terror attacks. A statement from prosecutors on Friday said the suspects were charged with preparing terror attacks and recruiting for extremist groups. The six were arrested in June. The statement did not name the groups. The private online news site gazetaexpress reported they are accused of preparing attacks in Kosovo and other European countries, as well as of targeting the NATOled peacekeeping force in Kosovo. Kosovo authorities have said about 160 citizens were active in extremist groups in Syria and Iraq, but no more have joined in recent years.

PAGE 42

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 62.18 -3.66 +28.6AMGYackFocN d 22.18 -.42 +12.9 YacktmanI d 24.08 -.31 +12.4AberdeenIntlSmCpA m 30.48 -.59 +2.2AkreFocRetail m 36.30 -.93 +17.9AlgerSmCpGrB m 7.78 -.54 +24.7AlpineDynDivInstl 4.05 -.05 +6.0AmanaMutGrInv b 40.34 -.52 +22.2 MutIncInv b 52.75 -.32 +9.6American CenturyCptlValInv 9.19 +.02 +7.6 HYMuniInv 9.51 -.07 +2.5 HeritageInv 24.45 -.94 +13.7 IntTrmTxFrBdInv 11.03 -.05 -.5 UltraInv 50.88 -1.54 +23.1American FundsAMCpA m 34.51 -.70 +17.4 AmrcnBalA m 27.71 -.22 +7.2 AmrcnHiIncA m 10.21 -.04 +3.1 AmrcnMutA m 42.81 -.03 +10.8 BdfAmrcA m 12.35 -.12 -2.6 CptWldGrIncA m 50.14 -1.05 +4.2 CptlIncBldrA m 59.87 -.51 ... EuroPacGrA m 51.07 -1.98 -3.2 FdmtlInvsA m 64.57 -.77 +11.4 GlbBalA m 31.59 -.40 +1.2 GrfAmrcA m 55.38 -1.31 +18.0 IncAmrcA m 23.08 -.12 +3.8 InvCAmrcA m 41.76 -.35 +11.4 NewWldA m 61.89 -2.03 -3.4 NwPrspctvA m 45.49 -1.34 +9.1 SmCpWldA m 57.86 -2.32 +7.8 TheNewEcoA m 47.65 -1.60 +11.4 WAMtInvsA m 46.67 -.04 +12.5BairdAggrgateBdInstl 10.37 -.10 -2.2 CorPlusBdInstl 10.73 -.09 -1.7BaronAsstRetail b 78.37 -3.06 +17.2 GrRetail b 76.74 -3.94 +18.5 PtnrsRetail b 54.56 -2.83 +11.5BerkshireFoc d 28.40 -1.65 +40.1BlackRockAlCpEngyRsInvA m 12.08 +.09 +15.1 EqDivInstl 23.92 +.04 +11.1 GlbAllcIncInstl 19.45 -.26 +1.3 GlbAllcIncInvA m 19.33 -.26 +1.0 HYBdSvc b 7.63 -.04 +2.5 StrIncOpIns 9.69 -.03 +.3 TactOppsInvA m 15.30 -.01 +8.8BruceBruce 539.89 -.36 +4.9CGMFoc 49.93 +1.42 -5.0ClipperClipper 121.48 -1.02 +9.8ColumbiaLgCpValA m 14.69 +.04 +6.3DFAEMktCorEqI 19.79 -.91 -8.4 EmMktsValInstl 28.11 -1.16 -3.5 FvYrGlbFIIns 10.85 -.02 ... IntlCorEqIns 13.60 -.31 -.4 IntlSmCoInstl 19.92 -.48 -1.1 IntlSmCpValIns 20.97 -.39 -4.3 USCorEq1Instl 24.36 -.39 +13.9 USCorEqIIInstl 22.74 -.35 +12.1 USLgCpValInstl 39.92 -.03 +9.7 USSmCpInstl 37.69 -1.16 +8.2 USSmCpValInstl 39.22 -.95 +5.8 USTrgtedValIns 25.44 -.58 +6.5Delaware InvStrategicIncA m 7.88 -.06 -2.1DeutscheCorEqA m 29.77 -.40 +15.2 CorEqS 30.07 -.41 +15.5 GNMAS 13.13 -.11 -2.1Dodge & CoxBal 108.45 -.17 +6.9 Inc 13.28 -.08 -.9 IntlStk 42.60 -.76 -7.1 Stk 214.03 -.28 +12.1DoubleLineTtlRetBdI 10.27 -.07 -.3 TtlRetBdN b 10.27 -.06 -.6DreyfusMidCpIdxInvs 38.83 -1.01 +9.3 MnBd 11.38 -.07 -.5 NYTxExBd 14.31 -.08 -1.1 OppcSmCpInv 37.83 -1.13 +11.1 ShrtTrmIncD 10.02 -.02 -1.1Eaton VanceDivBldrA m 15.26 -.11 +14.2EdgewoodGrInstl 34.97 -.97 +21.0FMICommonStk 27.09 -.46 +4.1 LgCp 22.72 -.13 +10.7FPACptl 34.37 -.33 +2.3 Crescent d 35.24 -.43 +5.1FederatedHiIncBdA f 7.37 -.04 +.9 IntlSmMidCoA m 37.71 -1.22 -.7 KaufmannA m 6.46 -.32 +20.0Fidelity500IdxIns x 100.86 -1.42 +15.2 500IdxInsPrm x 100.86 -1.42 +15.2 500IndexPrm x 100.86 -1.42 +15.2 AsstMgr50% x 18.30 -.35 +4.0 BCGrowth 98.28 -3.46 +22.8 Balanced 24.98 -.31 +8.7 Canada 53.56 -.40 +.5 Cap&Inc 9.98 -.11 +2.6 Contrafund 13.76 -.33 +19.9 ContrafundK 13.76 -.33 +20.0 DivGro 29.48 +.06 +11.9 EmMkts 28.15 -1.37 -8.4 EmergMketsOpps 18.37 -.82 -10.2 EmergingAsia 38.87 -2.08 -6.6 ExMktIdxPr 66.44 -2.22 +10.7 Fidelity 47.37 -.72 +15.8 FocusedStock 27.35 -.58 +28.8 FourinOneIdx 46.05 -.72 +8.2 Frdm 2020 16.27 -.24 +3.4 Frdm 2025 14.20 -.23 +3.9 Frdm 2030 17.83 -.32 +5.0 GNMA 10.96 -.11 -2.2 GroCo 19.42 -.79 +23.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 3.22 percent Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.21 2.21 ... 1.06 6-month T-bill 2.40 2.41 -0.01 1.21 52-wk T-bill 2.61 2.58 +0.03 1.33 2-year T-note 2.87 2.86 +0.01 1.49 5-year T-note 3.03 3.04 -0.01 1.95 7-year T-note 3.17 3.13 +0.04 2.18 10-year T-note 3.22 3.19 +0.03 2.35 30-year T-bond 3.39 3.35 +0.04 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.24 2.20 +0.04 1.62 Barclays USAggregate 3.58 3.54 +0.04 2.55 Barclays US Corp 4.18 4.15 +0.03 3.15 Barclays US High Yield 6.35 6.27 +0.08 5.43 Moodys AAA Corp Idx 4.11 4.06 +0.05 3.59 10-Yr. TIPS 1.05 1.02 +0.03 .48Commodities Energy futures finished mostly lower Friday. U.S. crude was little changed, while wholesale gasoline, heating oil and natural gas declined. Gold and silver rose. Copper fell.Crude Oil (bbl) 74.34 74.33 +0.01 +23.0 Ethanol (gal) 1.32 1.32 ... -0.7 Heating Oil (gal) 2.39 2.40 -0.31 +15.3 Natural Gas (mm btu) 3.14 3.17 -0.70 +6.4 Unleaded Gas (gal) 2.09 2.10 -0.68 +16.0 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1201.20 1197.20 +0.33 -8.1 Silver (oz) 14.57 14.51 +0.41 -14.6 Platinum (oz) 821.10 821.00 +0.01 -12.1 Copper (lb) 2.75 2.77 -0.51 -16.1 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.14 +0.16 -7.5 Coffee (lb) 1.09 1.07 +1.87 -13.7 Corn (bu) 3.68 3.68 +0.20 +5.0 Cotton (lb) 0.76 0.76 +0.13 -2.7 Lumber (1,000 bd ft) 350.30 361.40 -3.07 -21.8 Orange Juice (lb) 1.43 1.45 -0.97 +5.3 Soybeans (bu) 8.69 8.59 +1.13 -8.7 Wheat (bu) 5.21 5.18 +0.58 +22.0 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3110 +.0086 +.66% 1.3116 Canadian Dollar 1.2939 +.0014 +.11% 1.2572 USD per Euro 1.1525 +.0010 +.09% 1.1708 Japanese Yen 113.73 -.13 -.11% 112.85 Mexican Peso 18.8624 -.2550 -1.35% 18.4694 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6300 -.0050 -.14% 3.5208 Norwegian Krone 8.2573 +.0081 +.10% 8.0095 South African Rand 14.7598 -.1402 -.95% 13.6971 Swedish Krona 9.0658 +.0078 +.09% 8.1483 Swiss Franc .9913 -.0003 -.03% .9787 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4181 +.0046 +.32% 1.2839 Chinese Yuan 6.8835 -.0000 -.00% 6.6428 Hong Kong Dollar 7.8358 +.0010 +.01% 7.8094 Indian Rupee 74.102 +.296 +.40% 65.206 Singapore Dollar 1.3827 +.0014 +.10% 1.3642 South Korean Won 1132.28 -.95 -.08% 1142.50 Taiwan Dollar 30.92 +.06 +.19% 30.34 ASIA/PACIFICForeign Exchange The dollar weakened Friday versus the Japanese yen, euro and British pound. The U.S. currency also fell versus the Mexican peso, but strengthened versus the Canadian dollar.LAST6 MO AGO 1 YR AGO GroCo 20.72 -.83 +22.2 GroCoK 20.73 -.83 +22.3 Independence 41.31 -.73 +16.0 IntlDiscv 43.33 -1.08 -1.4 IntlGr 16.00 -.40 +3.6 IntlIdxPremium 41.61 -.98 +.3 IntlRlEstt 11.02 -.32 +2.2 IntlVal 10.35 -.17 -.5 InvmGradeBd 7.59 -.08 -2.1 InvmGradeBd 10.78 -.11 -1.6 JapanSmlrCo 18.14 -.14 +4.9 LatinAmerica 21.65 +.47 -17.6 LowPrStk 51.66 -.84 +7.7 LvrgdCoStk 29.76 -1.01 +3.8 Magellan 11.14 -.17 +17.6 MegaCapStock 17.02 +.02 +13.0 MidCapValue 24.29 -.30 +2.0 NYMuniInc 12.70 -.08 -1.0 NewMillennium 42.93 -.50 +13.2 Nordic 51.68 -2.13 -.2 OTCPortfolio 12.33 -.45 +22.0 Overseas 49.65 -1.11 +1.3 Puritan 24.73 -.38 +10.4 SCGrth 26.51 -1.45 +20.7 TaxFreeBond 11.12 -.08 -.5 TotalBond 10.22 -.10 -1.6 TtlMktIdxF 83.01 -1.14 +14.4 TtlMktIdxPrm 83.00 -1.14 +14.4 USBdIdxInsPrm 11.06 -.11 -2.2 ValDiscv 29.03 -.08 +5.9Fidelity AdvisorLargeCapA m 35.91 -.09 +13.2 LimitedTermBdA m 11.22 -.03 -.6 NewInsI 35.01 -.75 +17.4 StgInc 12.07 -.10 NAFidelity SelectBiotechnology 22.81 -1.36 +2.1 Energy 48.60 +.51 +19.1 Gold 16.37 +.28 -22.3 HealthCare 26.42 -.86 +19.2 HealthCareSvcs 106.76 -.59 +33.0 Leisure 15.51 -.62 +7.4 Materials 78.18 -.87 -5.6 MedTech&Devcs 54.60 -2.06 +29.0 NaturalGas 25.92 +.22 +10.9 NaturalRes 30.71 +.29 +11.6 Pharmaceuticals 21.15 -.42 +10.8 Semicon 10.78 -.41 +11.9 Wireless 10.62 -.14 +11.5First EagleGlbA m 58.53 -.52 +1.8First InvestorsGlbA m 8.66 -.15 +7.6 TtlRetA m 20.08 -.14 +3.9FirsthandTechOpps 11.89 -.70 +28.5Franklin TempletonCATxFrIncA1 m 7.16 -.07 ... EqIncA m 26.01 ... +9.8 FdrTFIncA1 m 11.49 -.09 -.2 FloridaTFIncA1 m 10.34 -.05 +.6 GlbBdAdv 11.61 +.18 -.9 GlbBdC m 11.68 +.17 -1.6 Gr,IncA m 26.89 -.46 +1.4 GrA m 105.89 -1.70 +17.0 GrOppsA m 42.15 -1.31 +21.1 IncA1 m 2.31 -.01 +1.8 IncAdv 2.29 -.01 +1.9 IncC m 2.34 -.01 +1.2 RisingDivsA m 65.25 -.76 +13.2 TtlRetA m 9.35 -.10 -2.3 UtlsC m 18.89 +.32 +2.2GERSPUSEq 58.09 -.62 +14.3GabelliAsstAAA m 61.74 -.79 +9.3 EqIncAAA m 18.96 -.13 +5.4 Val25A m 16.29 -.28 +6.7GlenmedeSmCpEqAdv 31.55 -.90 +9.1Goldman SachsShrtDurGovtA m 9.69 -.02 -.4HarborCptlApprecInstl 79.54 -2.67 +20.9 IntlInstl 62.60 -1.48 -5.5Harding LoevnerIntlEqInstl d 22.55 -.52 +2.7HeartlandValPlusInv m 35.26 -1.08 +10.8HennessyCrnrstnGrInv b 23.86 -.89 -.4 GasUtilityInv b 29.50 +.35 +.4HodgesRetail m 46.63 -1.54 +3.8INVESCODivIncInv b 24.28 +.10 +2.9 EngyA m 26.54 +.27 +11.2 EngyInv b 26.42 +.26 +11.2 EuropeanGrA m 37.33 -.96 -6.3 GrAllcA m 16.17 -.26 +3.7 QualIncA m 11.32 -.12 -2.5 SmCpEqA m 15.96 -.51 +6.7 TechInv b 51.89 -2.06 +20.2IvyAsstStratB m 22.99 -.44 +6.3JPMorganCoreBondR6 11.10 -.09 -1.7 InvCnsrvGrA m 12.64 -.13 +1.8 MCapValL 41.14 -.61 +5.9Janus HendersonBalancedC m 34.61 -.29 +11.1 ContrarianT 21.26 -.37 +13.2 EnterpriseT 129.99 -4.11 +15.6 FlexibleBondS b 9.89 -.09 -2.5 GlobalLifeSciT 63.41 -2.20 +12.2 GlobalValueT 15.13 -.18 +3.4 High-YieldT 8.19 -.06 +1.1 MidCapValueL 17.56 -.07 +5.2 MidCapValueT 17.15 -.07 +5.1 OverseasT 31.11 -1.03 -1.9 ResearchT 52.39 -1.35 +19.0 Short-TermBondT 2.98 ... +.3 SmallCapValueL 23.64 -.24 +3.6 VentureT 86.25 -3.35 +15.2John HancockBdI 15.16 -.15 -1.6 DiscpValI 23.02 +.06 +10.9 DiscpValMCI 23.70 -.19 +5.4 MltMgLsBlA b 15.18 -.23 +3.4 MltmgrLsGr1 b 16.33 -.30 +4.8Litman GregoryMtrsIntlInstl 16.55 -.39 -4.5Lord AbbettShrtDurIncF b 4.15 -.01 +.8MFSMAInvsTrustB m 33.12 -.43 +11.6 ValI 41.18 +.14 +5.8MainStayMacKHYCorpBdA m 5.60 -.02 +2.3Mairs & PowerGrInv 129.23 -1.35 +12.9Manning & NapierPrBlndCnsrvTrmS 13.62 -.13 +1.1 PrBlndMaxTrmS 21.80 -.43 +8.9Marsico21stCentury 32.06 -1.11 +20.4MatthewsAsianGrIncInv 15.87 -.55 -3.0MeridianGrLegacy d 46.06 -1.55 +15.2Metropolitan WestTtlRetBdI 10.21 -.10 -1.7 TtlRetBdPlan 9.61 -.10 -1.6Midas FundsMidas m .98 +.01 -20.3 MidasMagic m 19.74 -.46 +12.3NeedhamGrRetail b 42.74 -2.15 -4.3Neuberger BermanSmCpGrInv 42.71 -1.66 +25.3NicholasNicholas 66.68 -.93 +14.1NuveenNYMnBdI 10.63 -.07 -.5Oak AssociatesEmergTech 5.73 -.27 +18.7 LiveOakHlthSci 21.35 -.12 +10.7 PinOakEq 70.00 -.58 +11.9 RedOakTechSel 28.17 -.72 +21.9OakmarkEqAndIncInv 32.30 -.22 +3.2 GlbInv 31.50 -.71 -2.0 IntlInv 25.40 -.74 -9.2 Inv 88.12 -.87 +9.2 SelInv 45.01 -.83 -2.6Old WestburyLgCpStrats 14.81 -.35 +6.5OppenheimerDevMktsY 39.21 -1.80 -4.6 GlbStrIncA m 3.68 -.04 -2.3 IntlGrY 39.88 -1.35 -5.3PGIM InvestmentsJenUtlA m 14.35 +.08 +4.1 JennisonBldA m 22.64 -.55 +13.0 QMAIntlEqC m 7.05 -.15 -5.2 QMASmCpValZ 19.95 -.59 +.9 TtlRetBdZ 13.79 -.16 -1.9PIMCOAlAstInstl 11.49 -.18 -.4 IncA m 11.82 -.07 +.1 IncI2 11.82 -.07 +.4 IncInstl 11.82 -.07 +.5 ShrtTrmIns 9.90 +.01 +2.5 TtlRetIns 9.81 -.10 -2.4PRIMECAP OdysseyAgrsGr 49.56 -2.46 +21.7 Gr 42.35 -1.42 +21.6 Stk 33.99 -.66 +12.7PaxBalIndvInv b 22.99 -.26 +6.5PioneerA m 31.24 -.27 +15.0PrincipalDiversIntlIns 13.10 -.40 -3.3 SAMgCnsGA m 18.62 -.30 +5.8PutnamGlbUtlsB m 13.53 +.08 +1.6 IntlGrB m 19.28 -.81 -.5 SmCpValA m 13.76 -.37 +5.0ReynoldsBlueChipGr b 65.28 -3.07 +21.1RoyceSmCpValSvc m 10.51 -.41 +7.0RydexElectronicsInv 130.84 -5.11 +4.6 HCH b 29.02 -.71 +15.8 NASDAQ100Inv 39.23 -1.21 +21.8SchwabHC 27.40 -.33 +11.4 SP500Idx 45.10 -.43 +15.2State FarmGr 83.30 -.02 +11.9Sterling CapitalStrtonSmCpVlIns 86.97 -2.14 +4.1T. Rowe PriceBCGr 111.32 -3.21 +21.2 Bal 24.44 -.34 +4.9 Comm&TeInv 104.29 -4.45 +11.5 CorpInc 9.02 -.10 -3.4 CptlAprc 30.04 -.33 +8.6 EMStk d 38.77 -1.68 -9.2 EqIdx500 d 77.43 -.74 +15.0 EqInc 34.06 +.07 +8.1 FinclSvcs 28.95 -.02 +7.5 GNMA 8.83 -.07 -1.9 GlbTech 16.22 -.73 +.1 GrStk 70.46 -1.76 +17.1 HlthSci 82.05 -2.53 +16.9 InsLgCpGr 43.17 -1.01 +23.2 IntlEqIdx d 13.83 -.36 -.2 IntlStk d 17.77 -.53 -2.0 IntlValEq d 14.07 -.31 -5.6 MdCpGr 95.73 -2.42 +13.4 MdCpVal 31.68 -.11 +8.5 NJTFBd 11.72 -.07 +.4 NewAmericaGr 55.52 -1.31 +22.2 NewAsia d 17.03 -.88 -7.7 NewHorizons 63.23 -2.70 +24.9 NewInc 9.04 -.09 -2.1 OverseasStk d 10.88 -.25 -1.0 RlEstt d 27.25 -.86 -1.4 Rtr2020 22.81 -.32 +3.7 Rtr2025 17.85 -.27 +4.2 Rtr2030 26.38 -.43 +4.8 Rtr2035 19.34 -.33 +5.2 Rtr2040 27.83 -.49 +5.6 RtrBal 15.36 -.16 +2.6 SciandTech 47.38 -2.09 +10.5 SpectrumGr 25.20 -.48 +7.4 SpectrumInc 12.18 -.11 -1.0 SummitMnIncInv 11.54 -.08 -.2 TFShrtInterm 5.49 -.01 -.7 TxEfficientEq d 32.77 -1.00 +19.0 Val 37.83 +.08 +5.9TIAA-CREFEqIdxIns 21.43 -.29 +14.4 IntlEqIdxIns 19.49 -.46 +.3Third AvenueValIns d 48.12 -1.05 -1.9ThompsonBd 11.43 -.01 +3.0 LgCp 70.18 -.73 +10.3ThornburgInvmIncBldrA m 21.67 -.13 +4.6ThriventIncA m 8.76 -.09 -1.8TocquevilleGold m 30.08 +.30 -19.2TouchstoneLargeCpFocA m 46.50 -.42 +16.2TransamericaAsAlGrC m 14.85 -.23 +4.0 AsAlModC m 11.96 -.14 +1.3U.S. Global InvestorGlbRes b 5.27 -.11 -6.3 GoldPrcMtls b 6.64 +.09 -15.6USAACrnrstnMod 14.62 -.24 +1.2 GrInc 26.50 -.18 +11.7 GvtSec 9.41 -.06 -1.8 HiInc d 7.98 -.03 +2.6 PrcMtlsMnral 10.77 +.09 -18.5 SciTech 29.18 -1.23 +13.1 TELngTrm 12.94 -.10 +.3 TrgtRet2040 14.29 -.26 +4.0 TrgtRet2050 14.51 -.26 +4.2 WldGr 32.60 -.56 +4.4Value LinePremGr b 37.45 -1.00 +18.1Vanguard500IdxAdmrl 266.54 -2.55 +15.2 500IdxInv 266.54 -2.55 +15.1 BalIdxAdmrl 35.69 -.42 +7.7 CAITTxExAdm 11.45 -.07 -.6 CnvrtSecInv 13.76 -.27 +4.3 CptlOppAdmrl 171.37 -3.98 +16.2 CptlOppInv 74.15 -1.72 +16.1 DevMIdxAdmrl 13.57 -.33 +.3 DevMIdxIns 13.59 -.33 +.3 DivGrInv 28.46 -.22 +14.5 EMStkIdxInAdm 32.70 -1.42 -9.0 EqIncAdmrl 79.86 +.25 +9.9 ExplorerAdmrl 102.93 -4.29 +21.8 ExtMktIdxAdmrl 89.97 -3.00 +10.7 ExtMktIdxIns 89.96 -3.00 +10.7 FAWexUSIIns 99.68 -2.83 -1.5 FAWexUSIdxInv 19.96 -.57 -1.7 GNMAAdmrl 10.05 -.09 -1.8 GlbEqInv 31.79 -.83 +6.2 GrIdxAdmrl 80.93 -1.95 +18.3 GrIdxIns 80.93 -1.96 +18.3 GrandIncInv 51.52 -.65 +15.6 HCAdmrl 95.43 -.86 +12.0 HYCorpAdmrl 5.74 -.03 +1.2 HYTEAdmrl 11.04 -.08 +.8 InTrBdIdxAdmrl 10.78 -.11 -3.0 InTrInGdAdm 9.30 -.07 -2.1 InTrTEAdmrl 13.70 -.07 -.7 InPrtScAdmrl 24.65 -.28 -.9 InsIdxIns 262.95 -2.52 +15.2 InsIdxInsPlus 262.97 -2.52 +15.2 InsTrgRt2020Ins 22.76 -.32 +3.9 InsTtlSMIInPls 63.84 -.87 +14.5 IntlGrAdmrl 93.81 -4.20 +1.2 IntlValInv 37.90 -.84 -.4 LTInGrdAdm 9.45 -.23 -5.0 LTTEAdmrl 11.20 -.08 -.2 LfStrGrInv 34.04 -.59 +6.0 LfStrModGrInv 27.20 -.41 +4.3 LgCpIdxInv 53.39 -.54 +14.9 LtdTrmTEAdmrl 10.78 -.02 -.1 MCpGrIdxInv 54.30 -1.72 +12.6 MdCpIdxAdmrl 199.08 -4.26 +9.7 MdCpIdxIns 43.98 -.94 +9.7 MdCpIdxInsPlus 216.89 -4.64 +9.7 MorganGrAdmrl 103.75 -2.83 +19.8 MorganGrInv 33.44 -.91 +19.6 PrmCpAdmrl 150.14 -2.95 +18.9 PrmCpCorInv 29.36 -.56 +14.5 RlEstIdxAdmrl 110.88 -3.47 -1.8 SCpValIdxAdm 58.44 -1.40 +7.3 SCpValIdxI 32.67 -.78 +7.3 STBdIdxAdmrl 10.19 -.03 -.6 STInvmGrdAdmrl 10.42 -.03 ... STTEAdmrl 15.68 -.01 +.7 SeledValInv 29.59 -.34 -1.2 SmCpIdxAdmrl 75.34 -2.52 +11.4 SmCpIdxIns 75.34 -2.52 +11.4 StarInv 27.22 -.46 +5.6 StrEqInv 36.11 -1.10 +10.8 TrgtRtr2015Inv 15.42 -.18 +2.9 TrgtRtr2020Inv 31.70 -.44 +3.9 TrgtRtr2025Inv 18.74 -.28 +4.5 TrgtRtr2030Inv 34.19 -.55 +5.2 TrgtRtr2035Inv 21.10 -.36 +5.9 TrgtRtr2040Inv 36.60 -.66 +6.5 TrgtRtr2045Inv 23.06 -.43 +6.9 TrgtRtr2050Inv 37.11 -.69 +6.9 TrgtRtrIncInv 13.38 -.14 +1.9 TtBMIdxAdmrl 10.26 -.10 -2.2 TtBMIdxIns 10.26 -.10 -2.1 TtBMIdxInsPlus 10.26 -.10 -2.1 TtInBIdxAdmrl 21.65 -.11 +1.7 TtInBIdxIns 32.48 -.17 +1.7 TtInBIdxInv 10.83 -.05 +1.7 TtInSIdxAdmrl 28.22 -.81 -1.7 TtInSIdxIns 112.86 -3.23 -1.6 TtInSIdxInsPlus 112.88 -3.23 -1.6 TtInSIdxInv 16.87 -.49 -1.7 TtlSMIdxAdmrl 71.87 -.97 +14.5 TtlSMIdxIns 71.88 -.97 +14.5 TtlSMIdxInv 71.84 -.98 +14.4 ValIdxAdmrl 43.28 +.11 +12.3 ValIdxIns 43.28 +.11 +12.3 WlngtnAdmrl 73.50 -.24 +7.2 WlngtnInv 42.56 -.14 +7.1 WlslyIncAdmrl 63.73 -.29 +2.5 WlslyIncInv 26.31 -.12 +2.4 WndsrAdmrl 80.47 -.30 +6.8 WndsrIIAdmrl 70.60 -.01 +11.1 WndsrIIInv 39.78 -.01 +11.0VictorySpecValA m 28.00 -.38 +9.5WasatchGlbValInv d 9.25 +.02 +8.1Wells FargoTarget2010Adm 10.76 -.13 +.7Western AssetCorPlusBdI 11.09 -.13 -2.8 WAMngdMuniA 15.74 -.10 ...Wintergreen FundInv m 12.33 -.30 -6.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)By STEVE PEOPLESASSOCIATED PRESSNEW YORK „ On the brink of a political gender war, President Donald Trumps Republican Party is threatening to erode Democrats enthusiasm advantage as the “ery debate over his Supreme Court nominee enters its “nal phase. Political strategists in both parties suggest the GOPs enthusiastic embrace of Brett Kavanaugh despite multiple allegations of sexual misconduct may have shifted the political landscape „ at least temporarily „ by injecting new energy into the most passionate Republican voters a month before the election. Trumps aggressive defense of Kavanaugh „ and more recent attacks against his female accuser „ have resonated particularly with white working-class men, who are a shrinking voting bloc nationally but remain a critical segment of Trumps political base. For now, many men apparently agree with Trumps warning that the surge in women speaking out against sexual violence in the #MeToo era has created a very scary timeŽ for men in America. Democrats have been trying to destroy Judge Brett Kavanaugh since the very “rst second he was announced,Ž Trump declared as he rallied voters in Minnesota on Thursday night. He added: What theyre putting him through and his family is incredible.Ž Energy is everything in midterm elections, which typically draw fewer eligible voters to the polls. And through the “rst 21 months of the Trump era, Democrats have claimed an undisputed enthusiasm advantage „ as evidenced by a slate of special election victories and fundraising successes. Yet even a small erosion in the so-called enthusiasm gap could make a big difference in the Democratic Partys high-stakes push to wrest control of Congress from the GOP. The effect is most visible in Republican-leaning states where vulnerable Democratic senators are running for re-election. Public and private polling in recent days has shifted in the GOP candidates favor in West Virginia, Missouri, Indiana and North Dakota. The Kavanaugh debate is making the two groups of people who are already mad at each other in America even madder. To me, the question is, who is maddest?Ž said Gary Pearce, a veteran North Carolina Democratic strategist. Just as Trump bene“ted from opposition to Hillary Clinton in his 2016 election, the GOP could bene“t from opposition to the Democratic Partys handling of Kavanaugh this midterm season. This may be energizing the right „ especially people who dont like Trump and may not have been motivated to vote,Ž Pearce said. This is the substitute for Hillary.Ž The Supreme Court clash has already attracted a surge of new campaign cash for both parties. The Republican National Committee and its associated groups raised more than $3 million in digital donations this past weekend, the most its ever raised online, according to GOP spokeswoman Cassie Smedile. And last Sunday was the GOPs highest single-day online fundraising haul. The GOP says the fundraising surge is fueled by anger over how allegations of sexual misconduct against Kavanaugh have played out.Kavanaugh bump? GOP fights for new energy as vote nears By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stock and bond prices fell again Friday after the Labor Department said the economy continues to add jobs at a strong pace, and investors worried about a three-day surge in yields. The Department of Labor said employers added signi“cantly more jobs in July and August than it previously thought, which made up for a slightly disappointing gain in September. That was another sign economic growth is likely to continue. While thats usually good news for stocks, the market stumbled this week as investors sold government bonds at a rapid pace. That pushed yields to their highest levels in more than seven years, a sign that investors are unsure how high and fast interest rates will rise. Kate Nixon, the chief investment strategist for Northern Trust Wealth Management, said the decline in stock and bond prices started with comments by Federal Reserve Chairman Jerome Powell on Wednesday. In a moderated discussion, Powell expressed con“dence in the economy and said rising interest rates are a long wayŽ from holding back growth. The S&P 500 index lost 16.04 points, or 0.6 percent, to 2,885.57. The Dow Jones Industrial Average dipped 180.43 points, or 0.7 percent, to 26,447.05. The Nasdaq composite skidded 91.06 points, or 1.2 percent, to 7,788.45. The Russell 2000 index lost 14.80 points, or 0.9 percent, to 1,632.11.Stocks sink again as job gains send bond yields higher MORE HEADLINE NEWS FROM AROUND THE NATIONOfficer convicted of murder in slaying of Laquan McDonaldCHICAGO (AP) „ A white Chicago police of“cer was convicted of second-degree murder Friday in the 2014 shooting of a black teenager that was captured on shocking dashcam video that showed him crumpling to the ground in a hail of 16 bullets as he walked away from of“cers. The video, some of the most graphic police footage to emerge in years, stoked outrage nationwide, and the high-stakes trial gripped the nations third-largest city for nearly three years. The shooting also led to a federal government inquiry and calls to reform the Chicago Police Department. Jason Van Dyke, 40, was the “rst Chicago of“cer to be charged with murder for an on-duty shooting in about 50 years. He was taken into custody moments after the verdict was read. The second-degree verdict re”ects the jurys “nding that Van Dyke believed his life was in danger but that the belief was unreasonable. The jury also had the option of “rst degree-murder, a charge that required a “nding that the shooting was unnecessary and unreasonable. Van Dyke was also convicted of aggravated battery and acquitted of of“cial misconduct.Senators: Utility woefully unprepared for gas explosionsBOSTON (AP) „ The natural gas company at the center of the explosions north of Boston last month was woefully unpreparedŽ to prevent or respond to the unfolding disaster, Sens. Elizabeth Warren and Ed Markey said Friday after a review of internal company documents. The Massachusetts Democrats said Columbia Gas didnt have adequate safety and response measures in place before Sept. 13, when more than 80 explosions and gas “res struck Lawrence, North Andover and Andover. The explosions, likely caused by overpressurized gas lines, killed one person, injured 25 others, damaged or destroyed dozens of homes, and left thousands of Merrimack Valley residents without natural gas to heat their homes as the winter approaches. Warren and Markey said in an Oct. 4 letter that they had reviewed documents and statements provided by the company, including its Distribution Integrity Management Plan and Operations and Maintenance Manual. They concluded the utility did not properly contemplate the possibility that a disaster like this could occur, did not have suf“cient safety measures in place to prevent a disaster, and was not prepared to respond.Ž The senators also criticized the company for not instituting commonsenseŽ measures „ such as knowing the exact location of control lines and having the proper staff onsite during repair work „ until “ve days afterward.CBS hires firm to advise on $20M for #MeToo groupsNEW YORK (AP) „ CBS has hired the consulting “rm Rally to help disperse $20 million to groups dedicated to supporting #MeToo and promoting workplace safety and equality for women. The announcement comes less than a month after the company parted ways with longtime CEO Les Moonves after multiple allegations of sexual misconduct. CBS expects to announce the recipients of the funds by Dec. 14. CBS announced the donation early last month, shortly after The New Yorker magazine published allegations against Moonves that prompted his departure from the media giant. Those seeking funding through the money that has been set aside by CBS can email cbsfund@ wearerally.com.

PAGE 43

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 6, 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. 44.37 25.41 HainCels lf ... ... 26.32 -.80 -37 .9 57 .86 35.75 Hallibrtn .72 cc 42.00 +1.47 -14.1 25.00 16.38 Hanesbds s .60 9 17 .19 -1.24 -17 .8 131.44 96.42 HanoverIns 2.16 64 117 .74 -5.63 +8.9 56.50 39.34 HarleyD 1.48 15 43.96 -1.34 -13.6 5.74 2.80 Harmonic ... dd 5.77 +.26 +37 .3 170.72 131.52 HarrisCorp 2.74f 30 167 .56 -1.65 +18.3 30.05 15.55 Harsco .20m 69 26.90 -1.65 +44.2 59.20 48.79 HartfdFn 1.20f 17 49.61 -.35 -11.9 38.72 31.72 HawaiiEl 1.24 25 36.04 +.45 -0.3 56.20 35.04 HlthCSvc .78f ... 39.76 -.86 -24.6 5.42 2.59 HeclaM .01e dd 2.88 +.09 -27 .5 24.16 16.60 Hersha rs 1.12 27 20.98 -1.69 +20.6 115.82 89.10 Hershey 2.89f 23 104.39 +2.39 -8.0 27 .27 13.40 HertzGl ... ... 15.94 -.39 -27 .9 74.81 40.26 Hess 1.00 dd 72.44 +.86 +52.6 19.48 12.82 HP Ent n .45e 13 16.14 -.17 +12.4 28.32 19.81 HilltopH .28 10 20.18 +.01 -20.3 13.95 5.67 HimaxTch .10e 42 6.10 +.22 -41.5 83.28 34.47 HollyFront 1.32 17 69.21 -.69 +35.1 215.43 160.53 HomeDp 4.12 26 196.38 -10.77 +3.6 37 .29 28.00 Honda .84e ... 28.85 -1.23 -15.3 167 .72 139.51 HonwllIntl 3.28f 77 164.07 -.60 +7 .0 42.29 29.75 Hormel s .75 22 39.70 +.30 +9.1 31.27 23.83 HospPT 2.12 11 27 .44 -1.40 -8.1 22.47 17 .93 HostHotls 1.00a 49 20.10 -1.00 +1.3 31.03 23.64 HuanPwr 2.45e ... 24.74 -1.16 -1.0 149.03 100.55 Hubbell 3.08 23 128.59 -4.98 -5.0 341.30 231.90 Humana 2.00 28 331.14 -7 .38 +33.5 16.60 13.04 HuntBncsh .56f 16 15.35 +.43 +5.4 276.69 201.91 HuntgtnIng 2.88 24 261.28 +5.20 +10.9 11.26 7 .61 ICICI Bk .16e ... 8.19 -.30 -15.8 256.22 146.09 IdexxLab s ... 69 229.24 -20.42 +46.6 20.58 12.56 ING .14e ... 12.71 -.26 -31.1 46.23 15.30 IQIYI n ... ... 25.49 -1.58 +63.9 13.11 11.25 iShGold ... q 11.53 +.10 -7 .8 47 .85 30.65 iShBrazil .67e q 36.66 +2.93 -9.4 26.93 22.61 iSh HK .61e q 22.86 -1.06 -10.1 16.64 13.11 iShSilver ... q 13.75 +.02 -14.0 102.54 91.67 iShSelDiv 3.03e q 100.24 +.48 +1.7 54.00 39.82 iShChinaLC .87e q 40.89 -1.93 -11.4 52.08 40.63 iShEMkts .59e q 40.84 -2.08 -13.3 121.85 113.23 iShiBoxIG 3.87 q 112.94 -1.99 -7 .1 116.86 104.98 iShEMBd 5.27e q 105.84 -1.97 -8.8 128.59 113.71 iSh20 yrT 3.05 q 113.04 -4.23 -10.9 106.92 99.88 iSh7-10yTB 1.96 q 99.72 -1.45 -5.5 75.27 65.15 iS Eafe 1.66e q 66.41 -1.58 -5.5 88.74 84.07 iShiBxHYB 5.09 q 85.30 -1.14 -2.2 122.97 100.22 iShNsdBio s ... q 116.53 -5.41 +9.1 38.21 30.44 iShIndia bt .24e q 29.66 -2.82 -17 .8 173.39 142.50 iShR2K 1.77e q 162.16 -6.39 +6.4 94.20 82.16 iShCorHiDv 2.90e q 91.25 +.71 +1.2 38.72 36.03 iShUSPfd 2.13a q 36.05 -1.08 -5.3 83.62 71.27 iShREst 2.76e q 77 .81 -2.21 -4.0 90.56 72.12 iShCrSPS s ... q 83.81 -3.43 +9.1 70.84 61.46 iShCorEafe 1.56e q 62.61 -1.47 -5.3 101.49 79.59 Idacorp 2.36 25 99.74 +.51 +9.2 179.07 134.45 ITW 4.00f 26 141.01 -.11 -15.5 27 .10 20.90 IndBkMI .60 18 23.59 -.06 +5.5 14.58 .36 IndiaGCap ... dd 4.05 -2.40 +305.0 12.39 5.85 Infinera ... dd 6.10 -1.20 -3.6 10.65 7 .08 Infosys s ... 18 10.17 ... ... 105.76 79.63 IngerRd 2.12 24 103.12 +.82 +15.6 146.28 95.01 Ingredion 2.50f 14 104.04 -.92 -25.6 57 .60 38.08 Intel 1.20 18 47 .03 -.26 +1.9 133.74 51.05 InterceptP ... dd 111.58 -14.78 +91.0 171.13 137 .45 IBM 6.28f 11 149.03 -2.18 -2.9 31.00 18.25 IntlGmeT n .80 ... 17 .61 -2.14 -33.6 66.94 48.07 IntPap 1.90 16 48.78 -.37 -15.8 26.01 18.30 Interpublic .84 16 23.35 +.48 +15.8 3.45 1.29 Intersectns ... dd 1.89 +.08 -16.6 581.12 349.19 IntSurg s ... 80 548.71 -25.29 +50.4 65.51 39.07 IonisPhm ... cc 48.73 -2.85 -3.1 41.52 30.78 IronMtn 2.20 29 33.29 -1.23 -11.8 64.71 55.49 iShJapan rs ... q 59.17 -1.06 -1.3 39.36 35.01 iSTaiwn rs ... q 35.19 -2.51 -2.8 62.70 49.20 iShCorEM .95e q 49.34 -2.44 -13.3 16.98 9.85 ItauUnibH .58e ... 12.22 +1.25 -5.9J-K-L 50.68 24.06 JD.com ... 12 23.62 -2.47 -43.0 119.33 94.96 JPMorgCh 2.24f 15 114.62 +2.58 +7 .2 78.32 55.21 JacobsEng .60 27 76.54 +.04 +16.0 3.55 1.95 JkksPac ... dd 2.31 -.24 -1.7 148.32 118.62 JohnJn 3.60f 19 139.10 +.93 -0.4 42.60 32.89 JohnContl n 1.04 25 36.31 +1.31 -4.7 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 96.12 KLA Tnc 3.00f 14 99.34 -2.37 -5.5 120.34 99.47 KC Southn 1.44f 20 112.10 -1.18 +6.5 74.98 56.40 Kellogg 2.24f 17 69.38 -.64 +2.1 8.07 2.78 KeryxBio ... dd 3.20 -.20 -31.2 22.40 17 .40 Keycorp .48f 14 20.29 +.40 +0.6 70.40 41.33 Keysight ... 51 65.20 -1.08 +56.7 123.77 97 .10 KimbClk 4.00 22 113.45 -.19 -6.0 19.83 14.69 KindMorg .80 23 18.06 +.33 -0.1 4.78 2.67 Kinross g ... 21 2.76 +.06 -36.1 82.48 54.11 KraftHnz n 2.50 16 55.89 +.78 -28.1 14.94 8.90 KratosDef ... dd 13.93 -.85 +31.5 32.74 19.69 Kroger s .56f 11 29.07 -.04 +5.9 28.71 20.65 Kulicke .48 47 22.25 -1.59 -8.6 63.10 25.89 L Brands 2.40 9 28.46 -1.84 -52.7 218.71 180.24 L-3 Tch 3.20 21 210.28 -2.34 +6.3 49.59 34.46 LTC Prp 2.28f 13 42.55 -1.56 -2.3 73.90 46.30 LambWst n .77 25 74.70 +8.10 +32.3 128.70 94.80 Landstar .66f 25 114.19 -7 .81 +9.7 13.01 7 .09 LaredoPet ... 3 7 .26 -.91 -31.6 81.45 58.63 LVSands 3.00 16 58.70 -.63 -15.5 36.13 24.10 LaSalleH .90m 52 33.06 -1.53 +17 .8 51.99 39.57 LeggPlat 1.52 20 41.93 -1.86 -12.2 72.17 44.54 LennarA .16 11 44.78 -1.91 -29.2 6.87 5.62 LbtyASE .72e q 6.52 -.29 +3.5 45.40 37 .77 LibtProp 1.60 15 41.89 -.36 -2.6 101.34 81.48 LincElec 1.56 25 91.62 -1.82 ... 4.21 2.93 LloydBkg .47a ... 3.03 -.01 -19.2 363.00 291.52 LockhdM 8.80f 42 347 .21 +1.25 +8.1 117 .70 75.36 Lowes 1.92f 23 109.74 -5.08 +18.1M-N-0 197 .37 155.77 M&T Bk 4.00f 17 168.31 +3.77 -1.6 11.62 6.04 MBIA ... dd 10.92 +.23 +49.2 35.18 26.45 MDC 1.20 10 28.04 -1.54 -12.0 29.62 24.29 MDU Res .79 22 26.00 +.31 -3.3 38.41 26.31 MGM Rsts .48 8 26.24 -1.67 -21.4 10.97 9.25 MVC Cap .60 24q 9.42 -.23 -10.8 73.63 36.20 Macquarie 5.24e 8 44.83 -1.30 -30.2 41.99 17 .41 Macys 1.51 10 32.83 -1.90 +30.3 67 .47 50.78 Magna g s 1.32f 9 50.77 -1.76 -10.4 22.16 17 .21 Manulife g .88 ... 16.88 -1.00 -19.1 24.20 13.08 MarathnO .20 dd 23.41 +.13 +38.3 88.45 55.25 MarathPt s 1.84 12 84.51 +4.54 +28.1 149.21 108.31 MAR 1.64f 27 121.45 -10.58 -10.5 17 .30 10.65 MartinMid 2.00 18 11.72 +.12 -16.3 25.18 17 .85 MarvellTch .24 24 18.60 -.64 -13.4 46.45 35.79 Masco .48f 18 35.82 -.78 -18.5 225.35 140.61 MasterCrd 1.00 49 213.26 -9.10 +40.9 19.21 12.21 Mattel .60 cc 14.52 -1.18 -5.6 74.94 47 .68 MaximIntg 1.84f 22 53.41 -2.98 +2.2 11.04 7 .05 McClatch rs ... dd 8.25 -.26 -7 .6 135.78 93.70 McCorm 2.08 20 135.75 +4.52 +33.2 178.70 146.84 McDnlds 4.64f 25 166.57 -.72 -3.2 178.86 122.49 McKesson 1.56f 11 134.08 +1.43 -14.0 15.24 11.82 MedProp 1.00 16 14.29 -.62 +3.7 6.15 3.35 MedleyCap .40m 6 3.94 +.12 -24.5 100.15 76.41 Medtrnic 2.00 51 97 .17 -1.20 +20.3 32.95 19.10 MelcoResE .32e 64 19.82 -1.33 -31.7 72.42 52.83 Merck 1.92 27 71.03 +.09 +26.2 60.19 41.41 MercGn 2.50 44 49.78 -.38 -6.8 72.25 47 .30 Meredith 2.18 12 52.21 +1.16 -21.0 29.54 17 .28 Meritor ... 6 19.21 -.15 -18.1 55.91 43.09 MetLife 1.68 10 47 .28 +.56 -6.5 104.20 70.63 Microchp 1.46f 71 69.28 -9.63 -21.2 64.66 37 .52 MicronT ... 4 43.58 -1.65 +6.0 116.18 73.71 Microsoft 1.84f 53 112.13 -2.24 +31.1 2.88 .89 Microvisn ... dd 1.32 +.11 -19.0 138.89 98.06 Middleby ... 23 123.24 -6.11 -8.7 49.00 33.96 MdsxWatr .90 28 46.15 -2.27 +15.6 14.03 10.93 MHowHiInc 1.39 q 12.07 -.25 -3.2 8.11 5.49 MitsuUF J ... ... 6.40 +.21 -12.0 85.86 58.75 MolsCoorB 1.64 10 61.89 +.39 -24.6 46.54 37 .42 Mondelez 1.04f 22 42.42 -.54 -0.9 93.93 71.56 Moog A 1.00 22 84.17 -1.80 -3.1 59.38 46.15 MorgStan 1.20f 11 46.75 +.18 -10.9 131.48 84.56 MotrlaSolu 2.08 23 125.59 -4.55 +39.0 35.98 24.39 MurphO 1.00 cc 33.99 +.65 +9.5 47 .82 31.03 Mylan NV ... 10 35.29 -1.31 -16.6 38.68 26.00 NCR Corp ... 24 27 .04 -1.37 -20.4 125.93 82.18 NXP Semi ... 30 83.21 -2.29 -28.9 8.87 5.32 Nabors .24 dd 6.33 +.17 -7 .3 59.90 48.31 NatFuGas 1.70f 17 57 .17 +1.11 +4.1 63.36 50.52 NatGrid 2.89e ... 52.09 +.23 -11.4 81.60 62.71 NtHlthInv 4.00 19 72.39 -3.20 -4.0 49.08 31.47 NOilVarco .20 dd 44.62 +1.54 +23.9 140.33 88.80 NatPresto 1.00a 18 130.20 +.55 +30.9 111.36 22.72 NektarTh ... 11 52.41 -8.55 -12.2 97 .38 54.09 Neogen s ... 53 66.90 -4.63 +8.5 5.14 .82 NeptWln g ... 9 4.22 +.34 +78.8 423.21 176.58 Netflix s ... cc 351.35 -22.78 +83.0 9.99 1.30 NewAgeB n ... ... 8.47 +3.12 +290.3 47 .85 35.55 NJ Rscs s 1.09 17 45.94 -.16 +14.3 19.10 14.25 NewMedia 1.48 28 15.77 +.08 -6.0 108.40 61.32 NewOriEd .40e 30 61.46 -12.55 -34.6 14.53 10.17 NY CmtyB .68 12 10.53 +.16 -19.1 6.54 5.35 NYMtgTr .80 7 5.92 -.16 -4.1 43.99 19.96 NewellRub .92f 5 18.82 -1.48 -39.1 42.04 29.16 NewmtM .56 23 30.58 +.38 -18.5 17 .29 12.24 NewsCpA .20 dd 13.29 +.10 -18.0 175.65145.10NextEraEn4.4413172.37+4.77+10.4 A-B-C 14.73 9.86 AES Corp .52 11 14.66 +.66 +35.4 48.19 40.71 AFLAC s 1.04 14 46.50 -.57 ... 21.90 17 .84 AGNC Inv 2.16 5 18.11 -.52 -10.3 6.80 4.00 AK Steel ... 22 4.83 -.07 -14.7 39.80 30.13 AT&T Inc 2.00 7 33.99 +.41 -12.6 74.15 53.20 AbbottLab 1.12 30 71.58 -1.78 +25.4 125.86 85.24 AbbVie 3.84 17 94.38 -.20 -2.4 29.69 11.62 AberFitc .80 11 19.95 -1.17 +14.5 30.35 16.75 AccelrDiag ... dd 20.16 -2.79 -23.1 6.15 3.20 Accuray ... dd 4.31 -.19 +0.2 84.68 57 .29 ActivsBliz .34f 45 79.59 -3.60 +25.7 86.42 35.33 Adient n 1.10 ... 34.10 -5.21 -56.7 277 .61 146.60 AdobeSy ... 54 263.22 -6.73 +50.2 95.00 50.15 AdvEnId ... 13 48.56 -3.09 -28.0 34.14 9.04 AMD ... cc 27 .35 -3.54 +166.1 39.90 30.95 Aecom ... 12 32.46 -.20 -12.6 121.32 41.53 AeroViron ... 47 102.07 -10.10 +81.7 206.66 149.69 Aetna 2.00 20 203.72 +.87 +12.9 2.65 .83 AeviGeno ... dd 1.23 -.01 +2.1 75.00 60.42 Agilent .60 83 70.30 -.09 +5.0 25.30 18.97 Aircastle 1.12 7 21.38 -.53 -8.6 33.63 5.25 Akorn Inc ... 17 5.96 -7 .02 -81.5 2.91 1.39 AlaskCom ... 12 1.73 +.09 -35.4 144.99 86.75 Albemarle 1.34f 17 103.06 +3.28 -19.4 62.35 39.58 Alcoa Cp ... 21 42.06 +1.66 -21.9 144.91 102.10 Alexion lf ... 50 130.82 -8.19 +9.4 211.70 152.85 Alibaba ... 46 154.63 -10.13 -10.3 30.25 21.02 AllegTch ... dd 28.30 -1.25 +17 .2 181.45 117 .30 AllegiantT 2.80 9 120.12 -6.68 -22.4 215.10 142.81 Allergan 2.88 12 190.17 -.31 +16.3 81.24 66.64 Allete 2.24 22 75.69 +.68 +1.8 21.90 15.55 AllnceRes 2.08f 5 20.86 +.46 +5.9 31.23 24.01 AlliBern 2.57e 14 30.56 +.11 +22.0 45.52 36.84 AlliantEg s 1.34 22 43.61 +1.04 +2.3 53.76 36.06 AllisonTrn .60 18 51.94 -.07 +20.6 105.36 88.29 Allstate 1.84 15 99.59 +.89 -4.9 153.99 84.48 AlnylamP ... dd 86.75 -.77 -31.7 1273.89 947 .84 Alphabet C ... 32 1157 .35 -36.12 +10.6 1291.44 961.95 Alphabet A ... 35 1167 .83 -39.25 +10.9 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.82 +.14 +0.3 82.45 62.80 Altaba ... cc 64.58 -3.54 -7 .5 74.38 53.91 Altria 3.20 20 62.07 +1.76 -13.1 20.50 2.35 Amarin ... ... 19.80 +3.53 +393.8 2050.50 950.37 Amazon ... cc 1889.65 -113.35 +61.6 66.23 34.33 Ambarella ... cc 35.08 -3.60 -40.3 7 .43 4.28 Ambev .05e 8 4.60 +.03 -28.8 66.11 51.89 Ameren 1.83 23 65.10 +1.88 +10.4 6.50 5.25 AFMulti .50 19 5.54 -.16 -8.4 19.91 14.85 AMovilL .17e 22 15.46 -.60 -9.9 59.08 35.64 AmAirlines .40 6 36.44 -4.89 -30.0 29.88 12.51 AEagleOut .55 16 22.34 -2.49 +18.8 78.07 62.71 AEP 2.48 17 71.87 +.99 -2.3 111.77 87 .54 AmExp 1.56f 16 107 .23 +.74 +8.0 61.66 49.55 AmStsWtr 1.02 37 60.29 -.85 +4.1 92.37 76.04 AmWtrWks 1.82 38 89.04 +1.07 -2.7 48.37 38.75 Amerigas 3.80 32 39.48 -.03 -14.6 183.90 129.87 Ameriprise 3.60 12 149.75 +2.09 -11.6 106.27 71.90 AmeriBrgn 1.52 11 90.58 -1.64 -1.4 81.92 65.65 Ametek .56f 33 78.65 -.47 +8.5 210.19 163.31 Amgen 5.28 18 204.02 -3.27 +17 .3 97 .56 80.42 Amphenol .92 35 90.52 -3.50 +3.1 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 126.50 85.14 ABInBev 3.19e 21 86.65 -.92 -22.3 12.43 9.95 Annaly 1.20e 11 10.11 -.12 -15.0 4.09 1.58 AntaresP ... dd 3.80 +.44 +91.0 278.11 182.31 Anthem 3.00 17 275.92 +1.87 +22.6 6.09 4.44 Anworth .60 9 4.44 -.19 -18.4 49.59 33.60 Apache 1.00 30 47 .98 +.31 +13.6 6.20 5.18 ApolloInv .60 ... 5.45 +.01 -3.7 233.47 150.24 Apple Inc 2.92 26 224.29 -1.45 +32.5 62.40 37 .39 ApldMatl .80 11 37 .24 -1.41 -27 .2 65.75 22.15 ApldOptoel ... 14 23.99 -.67 -36.6 39.55 32.37 AquaAm .88f 27 37 .04 +.14 -5.6 51.45 29.40 ArcBest .32 15 42.18 -6.38 +18.0 31.17 16.47 Arconic .24 dd 21.84 -.17 -19.9 17 .58 15.03 AresCap 1.56f 9 16.79 -.40 +6.8 25.95 18.00 AresMgmt 1.05e 14 21.71 -1.49 +8.6 313.37 177 .92 AristaNetw ... 46 251.27 -14.59 +6.7 20.21 9.98 ArrayBio ... dd 13.98 -1.22 +9.2 87 .26 72.31 ArrowEl ... 10 72.73 -.99 -9.6 22.39 3.01 ArrowPhm ... dd 14.74 -4.43 +300.5 86.63 64.13 Ashland 1.00f 46 82.88 -.98 +16.4 40.16 31.99 AstraZen s 1.37e 10 39.06 -.51 +12.6 40.97 20.07 AtHomGr n ... 40 29.32 -2.21 -3.5 95.22 76.46 ATMOS 1.94 18 94.64 +.73 +10.2 153.51 107 .61 AutoData 2.76f 40 150.99 +.33 +28.8 123.67 98.15 AveryD 2.26 35 106.66 -1.69 -7 .1 50.88 29.94 AvisBudg ... 11 33.08 +.94 -24.6 52.91 47 .50 Avista 1.49 29 51.19 +.63 -0.6 39.75 22.00 B&G Foods 1.90 8 26.38 -1.07 -25.0 49.06 39.76 BCE g 3.02 ... 40.04 -.48 -16.6 16.97 10.39 BGC Ptrs .72 dd 11.64 -.18 -23.0 47 .92 35.48 BHPBil plc 1.66e ... 43.11 -.87 +7 .0 47 .83 36.15 BP PLC 2.38 25 46.50 +.40 +10.6 37 .23 18.65 BP Pru 3.60e 6 36.60 +2.15 +82.1 284.22 206.61 Baidu ... 8 205.62 -23.06 -12.2 117 .79 70.23 Balchem .42f 46 105.66 -6.43 +31.1 45.82 34.71 BallCorp s .40 24 45.93 +1.94 +21.3 5.94 2.57 BallardPw ... dd 4.07 -.23 -7 .7 11.98 6.50 BcoBrad s .06a ... 8.00 +.93 -14.1 7 .57 4.82 BcoSantSA .21e ... 4.98 -.02 -23.9 33.05 25.12 BkofAm .60f 16 30.23 +.77 +2.4 84.71 73.79 BkMont g 3.84e ... 81.58 -.95 +1.9 58.99 49.39 BkNYMel 1.12f 13 52.59 +1.60 -2.4 66.78 55.85 BkNova g 3.28f 9 58.11 -.87 -9.9 12.55 8.82 Barclay .15e ... 9.02 +.07 -17 .2 56.50 25.59 B iPVxST rs ... q 28.38 +1.71 +1.6 8.00 4.10 BarnesNob .60 dd 6.95 +1.15 +3.7 16.83 9.53 BarrickG .12 64 11.47 +.39 -20.7 28.45 10.94 BauschHl ... 7 26.32 +.65 +26.7 78.38 60.78 Baxter s .76 35 74.18 -2.91 +14.8 23.24 10.39 BeazerHm ... 12 10.54 +.04 -45.1 265.87 193.05 BectDck 3.00 cc 253.77 -7 .23 +18.6 24.74 13.83 BedBath .64 5 13.90 -1.10 -36.8 53.00 40.86 Bemis 1.24 19 46.44 -2.16 -2.8 223.00 180.44 BerkH B ... 30 219.46 +5.35 +10.7 64.42 36.20 BigLots 1.20 11 41.80 +.01 -25.6 22.70 9.09 Bilibili n ... 48 13.35 -.13 +18.8 8.13 4.12 Biocryst ... dd 6.77 -.86 +37 .9 388.67 249.17 Biogen ... 21 342.08 -11.23 +7 .4 69.79 50.49 BlkHillsCp 1.90 18 59.44 +1.35 -1.1 14.55 9.46 BlackBerry ... dd 10.02 -1.36 -10.3 44.00 32.81 BlkHlthSci 2.40 q 43.39 +.86 +18.9 15.84 12.79 BlkMuniast .65a q 12.72 -.25 -15.0 40.60 29.58 Blackstone 2.70e 14 37 .34 -.74 +16.6 394.28 253.53 Boeing 6.84 36 386.47 +14.57 +31.0 2228.99 1630.56 BookingHl ... 27 1903.84 -80.16 +9.6 58.22 41.95 BorgWarn .68 12 41.70 -1.08 -18.4 329.95 155.75 BostBeer ... 35 283.06 -4.44 +48.1 39.44 24.54 BostonSci ... 29 37 .85 -.65 +52.7 40.44 25.42 BoydGm .24 21 32.04 -1.81 -8.6 27 .34 16.26 BrigStrat .56 11 18.98 -.25 -25.2 54.14 29.94 Brinker 1.52 15 46.39 -.34 +19.4 70.05 49.96 BrMySq 1.60 62 62.41 +.73 +1.8 71.45 44.58 BritATob s 2.24e ... 44.82 -1.13 -33.1 11.09 6.28 Brookdale ... dd 9.02 -.81 -7 .0 46.88 37 .27 BrkfInfra s 1.88 28 39.58 -.30 -11.7 69.82 48.04 Brunswick .76 17 63.30 -3.72 +14.6 59.67 32.03 Bu ckeye 5.05 11 36.21 +.50 -26.9 8.79 3.60 CBL Asc .80 2 3.75 -.24 -33.7 50.83 40.48 CMS Eng 1.43 30 49.89 +.89 +5.5 15.65 10.09 CNH Indl .14e cc 11.86 -.15 -11.5 76.24 48.26 CSX .88 11 74.55 +.50 +35.5 26.00 9.65 CVR Rfng 2.95e 17 19.17 -.53 +15.8 83.88 60.14 CVS Health 2.00 14 78.67 -.05 +8.5 29.57 21.48 CabotO&G .24 45 23.91 +1.39 -16.4 14.50 8.55 CaesarsEnt ... dd 9.70 -.55 -23.3 52.30 38.51 Cal-Maine .44e 10 44.38 -3.92 -0.2 13.73 10.60 CalaCvHi 1.20 q 11.50 -1.77 -3.0 25.45 19.31 CalAmp ... 50 20.46 -3.50 -4.5 46.15 35.25 CalifWtr .75 30 42.03 -.87 -7 .3 14.65 9.75 CallonPet ... 25 12.66 +.67 +4.2 9.95 6.10 CalumetSp ... dd 6.28 -.12 -18.4 95.67 78.19 CamdenPT 3.08 24 92.07 -1.50 ... 51.07 32.63 CampSp 1.40 13 37 .23 +.60 -22.6 100.01 85.47 CIBC g 4.49e 8 93.07 -.70 -4.5 91.90 70.59 CdnNR gs 1.82f ... 90.63 +.83 +9.9 38.20 29.20 CdnNRs gs 1.34 ... 31.92 -.74 -10.6 55.69 40.68 CanopyGr n ... ... 47 .49 -1.15 -7 .8 106.50 83.88 CapOne 1.60 15 96.06 +1.13 -3.5 16.72 7 .18 CapSenL ... dd 8.66 -.78 -35.8 9.89 7 .61 CapsteadM .64 12 7 .62 -.29 -11.9 1.90 .67 CpstnTur rs ... dd 1.00 ... +29.9 75.75 48.14 CardnlHlth 1.90 dd 53.79 -.21 -12.2 81.67 57 .05 CarMax ... 18 70.89 -3.78 +10.5 72.70 56.45 Carnival 2.00 14 60.58 -3.19 -8.7 61.49 41.75 CarpTech .80f 45 58.41 -.54 +14.6 31.57 13.50 Carrizo ... 50 23.79 -1.41 +11.8 173.19 123.95 Caterpillar 3.44f 19 153.31 +.82 -2.7 70.82 50.10 CedarF 3.56 14 55.18 +3.10 -15.1 147 .17 74.13 Celgene ... 26 87 .27 -2.22 -16.4 9.12 5.72 Cemex .29t ... 6.42 -.62 -14.4 2.70 1.56 Cemig pf .08e ... 2.18 +.47 +5.8 11.52 7 .09 CenovusE .20 8 10.09 +.06 +10.5 30.17 24.81 CenterPnt 1.11 20 27 .73 +.08 -2.2 24.20 13.16 CntryLink 2.16 9 21.86 +.66 +31.1 59.83 50.39 ChemFinl 1.36f 17 52.98 -.42 -0.9 58.08 38.49 Chemours n 1.00f 10 38.93 -.51 -22.2 5.60 2.53 ChesEng ... 7 4.48 -.01 +13.1 133.88108.02Chevron4.4856125.33+3.05+0.1 10.90 7 .07 Chicos .34 11 8.02 -.65 -9.1 70.52 29.01 ChinaSoAir .64e ... 29.16 -2.88 -43.7 530.68 247 .52 Chipotle ... cc 449.36 -5.16 +55.5 60.42 43.21 ChurchDwt s .87f ... 59.19 -.18 +18.0 227 .13 163.02 Cigna .04 21 215.72 +7 .47 +6.2 79.67 66.33 CinnFin 2.12 22 76.68 -.13 +2.3 58.80 34.78 Cirrus ... 13 36.11 -2.49 -30.4 49.47 33.17 Cisco 1.32 24 48.13 -.19 +25.7 26.32 4.53 CgpVelICrd ... ... 4.99 -.25 -64.5 80.70 64.38 Citigroup 1.80f 12 72.42 +.68 -2.7 116.82 77 .50 CitrixSy s ... 30 107 .89 -3.27 +22.6 4.05 1.31 CleanEngy ... dd 2.50 -.10 +23.2 20.75 15.55 ClearwEn C 1.28f 27 19.53 +.28 +3.3 13.10 5.60 ClevCliffs ... 8 12.36 -.30 +71.4 153.38 113.57 Clorox 3.84 25 149.58 -.83 +0.6 22.43 12.57 Cloudera n ... dd 17 .90 +.25 +8.4 48.62 41.45 CocaCola 1.56 87 45.88 -.31 ... 12.93 10.55 CohStQIR .96 q 11.68 -.57 -7 .7 29.03 25.16 CohStSelPf 2.06 q 26.31 -.30 -6.8 77 .91 61.28 ColgPalm 1.68 23 64.71 -2.24 -14.2 44.00 30.43 Comcast s .76 17 34.56 -.66 -13.4 102.66 74.16 Comerica 2.40f 16 92.04 +1.84 +6.0 9.62 4.90 CmpTask .24 ... 5.31 +.09 +4.1 36.94 19.22 Comtech .40 27 33.56 -2.71 +51.7 39.43 32.82 ConAgra .85 16 33.59 -.38 -10.8 69.80 48.86 ConnWtrSv 1.25 43 69.18 -.19 +20.5 80.24 48.70 ConocoPhil 1.14f 63 78.39 +.99 +42.8 20.72 10.31 ConsolCom 1.55 ... 13.22 +.18 +8.4 89.70 71.12 ConEd 2.86 16 77 .66 +1.47 -8.6 236.62 198.44 ConstellA 2.96f 14 223.18 +7 .56 -2.4 71.95 36.05 ContlRescs ... 58 67 .91 -.37 +28.2 40.78 22.58 CooperTire .42 32 26.09 -2.21 -26.2 67 .08 34.39 Copart s ... 30 51.89 +.36 +20.1 59.18 33.57 CorOnDem ... dd 53.02 -3.73 +50.1 33.81 24.55 CorpOffP 1.10 15 28.85 -.98 -1.2 245.16 154.11 Costco 2.28 30 218.82 -16.06 +17 .6 21.68 10.73 Coty .50 ... 11.62 -.94 -41.6 179.12 141.63 CrackerB 5.00 16 148.25 +1.12 -6.7 40.55 22.15 CrestEq rs 2.40 dd 37 .74 +.99 +46.3 22.07 8.64 Crocs ... dd 19.13 -2.16 +51.3 15.30 5.12 CronosGp n ... ... 9.77 -1.35 +28.2 62.27 40.09 CrownHold ... 21 49.23 +1.23 -12.5 56.46 35.95 Ctrip.com s ... 16 35.37 -1.80 -19.8 194.18 129.90 Cummins 4.56f 42 151.28 +5.21 -14.4 22.30 11.35 CybrOpt ... 96 18.33 -1.87 +22.2 18.87 14.11 CypSemi .44 23 13.73 -.76 -9.9D-E-F 11.57 9.71 DNP Selct .78 q 11.02 -.05 +2.0 53.32 38.58 DR Horton .50 15 40.26 -1.92 -21.2 116.74 94.25 DTE 3.53 20 111.62 +2.49 +2.0 124.00 77 .93 Darden 3.00 21 108.39 -2.80 +12.9 5.35 2.20 DavidsT g n ... dd 2.87 +.17 -26.4 12.09 7 .06 DeanFoods .36 52 7 .27 +.17 -37 .1 175.26 125.08 Deere 2.76 27 156.40 +6.07 -0.1 60.50 47 .90 DeltaAir 1.40f 11 52.70 -5.13 -5.9 6.70 1.04 DenburyR ... dd 6.46 +.26 +192.3 31.42 6.98 Dermira ... dd 12.43 +1.53 -55.3 46.54 29.83 DevonE .32 26 40.04 +.10 -3.3 151.30 130.90 Diageo 3.20e ... 140.09 -1.58 -4.1 21.92 13.64 DiamOffsh .50 33 19.92 -.08 +7 .2 5.16 3.07 DianaShip ... dd 4.16 +.04 +2.2 23.50 3.55 Diebold .40 5 4.24 -.26 -74.1 14.70 9.21 DigiIntl ... 46 12.82 -.63 +34.2 125.10 96.56 DigitalRlt 4.04 53 109.79 -2.69 -3.6 98.75 49.91 Dillards .40 8 74.43 -1.91 +23.9 37 .96 10.56 DxGBull rs ... q 13.13 +.18 -58.6 20.50 6.40 DrGMBll rs .09e q 7 .63 +.23 -57 .0 20.98 4.88 DxSPOGBr rs ... q 5.28 -.14 -55.5 65.25 14.27 DxBrzBull s ... q 23.53 +4.83 -41.6 14.72 7 .80 DxSCBear rs ... q 9.43 +1.02 -23.1 81.93 63.31 Discover 1.60f 14 76.82 +.37 -0.1 33.65 15.99 DiscIncA ... 17 32.93 +.93 +47 .1 118.10 96.80 Disney 1.68 15 114.78 -2.16 +6.8 112.59 78.83 DollarGen 1.16 16 103.76 -5.25 +11.6 116.65 79.17 DollarTree ... 11 80.64 -.91 -24.9 85.30 61.53 DomEngy 3.34 15 71.85 +1.57 -11.4 305.34 166.74 Dominos 2.20f 44 282.91 -11.89 +49.7 54.50 40.72 Domtar g 1.74 18 49.64 -2.09 +0.2 59.43 43.35 Donaldson .76f 29 57 .31 -.95 +17 .1 77 .08 61.27 DowDuPnt 1.52 20 63.19 -1.12 -11.3 8.91 7 .32 DryStrt .52 q 7 .31 -.19 -15.4 43.50 24.17 Dropbox n ... ... 24.07 -2.76 -15.5 9.25 8.35 DufPUC .60 q 8.29 -.11 -6.4 91.78 71.96 DukeEngy 3.71f 18 81.40 +1.38 -3.2 29.58 24.30 DukeRlty .80 22 27 .80 -.57 +2.2 46.99 32.34 eBay s ... 15 32.24 -.78 -14.6 131.60 94.87 EOG Rescs .88f dd 131.05 +3.48 +21.4 45.40 25.10 ETF M AlH ... ... 38.82 -1.23 +32.7 89.85 71.62 Eaton 2.64 20 86.67 -.06 +9.7 17 .95 14.42 EV EEq2 1.05 q 17 .00 -.66 +11.7 9.84 8.02 EVTxMGlo .98 q 9.15 -.35 -2.5 159.92 125.74 Ecolab 1.64 34 157 .59 +.81 +17 .4 83.38 57 .63 EdisonInt 2.42 16 69.30 +1.62 +9.6 175.00 100.20 EdwLfSci s ... 51 151.69 -22.41 +34.6 151.26 99.63 ElectArts ... 25 113.73 -6.76 +8.3 115.68 73.69 EliLilly 2.25 dd 115.02 +7 .71 +36.2 116.90 82.03 EllieMae ... 61 87 .47 -7 .30 -2.2 21.00 18.00 ElmiraSB .92b 17 20.40 ... +4.7 10.45 3.95 EmergeES 2.68m dd 3.92 -.07 -45.5 79.70 57 .47 EmersonEl 1.94 25 78.06 +1.48 +12.0 16.34 8.89 EnbrdgEPt 1.40 13 11.40 +.41 -17 .5 42.10 29.00 Enbridge 2.68 ... 33.71 +1.42 -13.8 14.31 9.79 EnCana g .06 22 12.78 -.33 -4.1 19.34 12.80 EgyTrEq s 1.22 21 17 .50 +.07 +1.4 13.87 8.23 Enerpls g .12e 16 12.21 -.13 +24.7 20.00 13.80 EnLinkLLC 1.07 15 17 .16 +.71 -2.5 22.98 17 .65 Ennis Inc .90 15 19.66 -.79 -5.3 8.74 4.10 ENSCO .04 dd 8.48 +.04 +43.5 87 .85 71.95 Entergy 3.56 36 82.76 +1.63 +1.7 30.05 23.10 EntProdPt 1.73 21 29.27 +.54 +10.4 59.28 47 .06 Evergy 1.60 25 55.72 +.80 +5.5 66.15 52.76 EversrceE 2.02 20 62.40 +.96 -1.2 1.74 .76 EvineLive ... ... 1.22 +.07 -12.9 81.22 37 .36 ExactSci h ... dd 71.12 -7 .80 +35.4 12.09 8.51 ExantasCap .20 dd 10.76 -.22 +14.8 45.05 35.57 Exelon 1.38 12 43.81 +.15 +11.2 154.24 98.52 Expedia h 1.28f 56 123.73 -6.75 +3.3 96.45 55.80 ExpScripts ... 12 96.03 +1.02 +28.7 89.30 72.16 ExxonMbl 3.28 18 85.34 +.32 +2.0 14.92 12.44 FNBCp PA .48 13 12.69 -.03 -8.2 218.62 149.02 Facebook ... 29 157 .33 -7.13 -10.8 61.14 42.51 Fastenal 1.60f 25 56.49 -1.53 +3.3 274.66 214.17 FedExCp 2.60 11 236.06 -4.73 -5.4 26.76 12.84 FedNatHld .32 21 24.01 -1.47 +44.9 134.52 106.41 FedRlty 4.08f 21 122.72 -3.75 -7 .6 149.85 103.65 Ferrari n ... ... 132.28 -4.63 +26.2 5.22 1.63 Ferrellgs .40 dd 1.70 -.51 -60.3 24.95 15.33 FiatChrys ... ... 17 .38 -.13 -2.6 42.52 33.91 FidlNatFn 1.28f 15 38.74 -.61 -1.3 16.94 12.63 FidusInvst 1.56a 9q 14.52 -.10 -4.3 34.67 27 .38 FifthThird .72 8 28.27 +.35 -6.8 19.36 13.40 FireEye ... dd 17 .37 +.37 +22.3 26.62 14.73 FstData n ... 13 24.05 -.42 +43.9 81.72 45.27 FstSolar ... 29 46.97 -1.45 -30.4 38.37 29.34 FirstEngy 1.44 8 37 .98 +.81 +24.0 7 .79 4.51 Fitbit n ... dd 5.04 -.31 -11.7 22.00 18.10 FlrtyTotR 1.63 q 18.21 -.41 -15.7 22.82 17 .71 FlowrsFds .72 20 18.99 +.33 -1.7 62.09 42.00 Fluor .84 43 58.72 +.62 +13.7 59.40 28.42 FootLockr 1.38 28 47 .60 -3.38 +1.5 13.48 9.09 FordM .60a 5 9.12 -.13 -27 .0 88.34 69.03 Fortive n .28 ... 83.98 -.22 +16.1 73.62 51.96 FBHmSec .80 17 51.61 -.75 -24.6 20.25 12.18 FrptMcM .20 9 13.27 -.65 -30.0G-H-I 179.65 96.80 GW Pharm ... dd 151.72 -21.02 +14.9 24.97 21.44 GabDvInc 1.32 q 23.16 -.74 -1.1 10.09 8.42 GabMultT .88e q 8.29 -.95 -9.9 7 .20 5.68 GabUtil .60 q 5.90 +.08 -16.9 37 .32 32.51 Gam&Lsr n 2.52 19 34.61 -.64 -6.5 35.68 25.36 Gap .97 12 27 .59 -1.26 -18.4 70.77 53.59 Garmin 2.12 22 68.60 -1.45 +15.2 18.65 16.09 GarrtMot n ... ... 16.37 ... -11.0 37 .33 32.20 GAInv 1.15e q 36.27 -.70 +5.4 230.00 184.21 GenDynam 3.72 22 206.32 +2.53 +1.4 24.89 11.21 GenElec .48 dd 13.18 +1.89 -24.6 60.69 41.01 GenMills 1.96 10 43.49 +.57 -26.6 46.76 33.20 GenMotors 1.52 dd 34.12 +.45 -16.8 26.55 18.42 GenesisEn 2.88f cc 25.04 +1.26 +12.0 25.41 18.51 Gentex .44 13 20.35 -1.00 -2.9 107 .75 84.71 GenuPrt 2.88 21 99.23 -.17 +4.4 5.32 2.89 Gerdau .02e ... 4.09 -.12 +9.9 89.54 64.27 GileadSci 2.28 9 76.24 -.97 +6.4 42.36 34.52 GlaxoSKln 2.89e ... 39.81 -.36 +12.2 57 .55 28.36 GlobusMed ... 43 51.35 -5.41 +24.9 84.97 43.12 GoDaddy n ... cc 78.60 -4.79 +56.3 15.55 9.89 Goldcrp g .24 14 9.99 -.21 -21.8 275.31 218.89 GoldmanS 3.20f 18 225.71 +1.47 -11.4 36.07 20.75 Goodyear .56 7 22.11 -1.28 -31.6 11.41 4.42 GoPro ... dd 6.26 -.94 -17 .3 19.60 9.16 GovPrpIT 1.72 17 10.09 -1.20 -45.6 77 .37 58.48 vjGrace .96 21 72.84 +1.38 +3.9 16.74 13.61 GraphPkg .30 14 13.78 -.23 -10.8 65.60 47 .97 Greif A 1.76f 15 50.93 -2.73 -15.9 46.50 33.95 Griffin .40f ... 39.00 ... +6.3 5.99 3.65 Groupon ... ... 3.76 -.01 -26.3 37 .43 20.59 GuangRy .63e ... 21.29 -1.81 -36.3 44.24 27 .46 H&E Eqp 1.10 12 38.62 +.84 -5.0 27 .62 21.48 HCP Inc 1.48 14 25.20 -1.12 -3.4 27 .08 19.31 HP Inc .56f 9 25.34 -.43 +20.6 55 89 42.4 6 H S B C 1. 50e ... 4 3 8 2 -.17 -1 5 .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-0.04% (wkly)s 4-wk. 2.05%s YTD 6.99%VNasdaq-3.21% (wkly)t 4-wk. -1.44%s YTD 12.82%VS&P 500-0.97% (wkly)s 4-wk. 0.48%s YTD 7.93%VS&P mid-cap-2.55% (wkly)t 4-wk. -2.92%s YTD 3.55%VRussell 200 0 -3.80% (wkly)t 4-wk. -4.73%s YTD 6.29% 28.11 22.44 NiSource s .78 31 24.97 +.05 -2.7 86.04 50.35 NikeB s .80 64 80.12 -4.60 +28.1 7 .28 3.39 NobleCorp .08 dd 7 .12 +.09 +57 .5 6.41 4.51 NokiaCp .19e ... 5.38 -.20 +15.5 5.84 1.82 NordicAm .23e dd 2.41 +.32 -2.0 186.91 125.59 NorflkSo 3.20f 28 183.02 +2.52 +26.3 4.49 .63 NthnO&G ... 51 4.06 +.06 +98.0 360.88 287 .09 NorthropG 4.80 34 320.34 +2.97 +4.4 18.56 15.34 NwstBcsh .68 18 17 .19 -.13 +2.7 70.33 51.50 NwstNG 1.90f dd 66.90 ... +12.2 94.19 72.30 Novartis 2.75e 17 85.51 -.65 +1.8 2.75 .96 Novavax ... dd 2.07 +.19 +66.9 58.37 42.90 NovoNord .96e ... 43.96 -3.18 -18.1 88.68 59.31 NuSkin 1.47 36 76.85 -5.57 +12.6 70.48 53.71 Nucor 1.52 12 64.29 +.84 +1.1 14.22 12.51 NuvDivA .85a q 12.68 -.11 -9.8 18.59 14.45 Nv AMT-Fr .78a q 14.45 -.31 -16.3 10.69 9.13 NvPfdInco .80 q 9.09 -.18 -12.1 14.60 13.00 NuvEqtP 1.00 q 14.24 -.13 -0.1 292.76 177 .00 Nvidia .60 51 269.86 -11.16 +39.5 28.75 22.70 NxStageMd ... dd 27 .55 -.34 +13.7 37 .74 29.59 OGE Engy 1.46f 20 37 .03 +.71 +12.5 5.91 4.17 OaktrSpL .38 dd 4.94 -.02 +1.0 9.06 7 .03 OaktStInco .62f 11 8.60 -.05 +2.4 14.57 7 .31 OasisPet ... dd 13.34 -.84 +58.6 87 .67 62.47 OcciPet 3.12f 63 81.40 -.77 +10.5 30.90 25.00 OceanFst .60 16 27 .08 -.14 +3.2 4.65 2.00 OfficeDpt .10 8 2.96 -.25 -16.4 20.95 16.36 OldNBcp .52 26 19.89 +.59 +14.0 23.05 19.33 OldRepub .78 19 21.61 -.77 +1.1 38.84 24.40 Olin .80 8 24.78 -.90 -30.4 33.51 24.90 OmegaHlt 2.64 12 32.40 -.37 +17 .6 27 .10 17 .61 OnSmcnd ... 9 17 .54 -.89 -16.2 71.99 49.65 ONEOK 3.30f 50 68.61 +.82 +28.4 7 .08 2.66 OpkoHlth ... dd 3.45 -.01 -29.6 53.48 42.57 Oracle .76 53 49.35 -2.21 +4.4 65.75 41.71 Orbotch ... 20 59.15 -.29 +17 .7 2.28 .91 Organovo ... dd 1.12 -.03 -16.4 61.98 47 .27 OrthoMed ... 75 56.22 -1.59 +2.8 100.26 66.77 OshkoshCp .96 16 69.92 -1.32 -23.1 49.75 39.00 OtterTail 1.34 23 47 .51 -.39 +6.9 29.76 14.07 OwensMin 1.04 11 16.55 +.03 -12.3P-Q-R 69.67 37 .30 PG&E Cp 2.12f 8 47 .95 +1.94 +7 .0 26.40 13.05 PGT Inc ... 27 20.73 -.87 +23.0 163.59 130.46 PNC 3.80 12 138.52 +2.33 -4.0 46.00 33.75 PNM Res 1.06 19 39.52 +.07 -2.3 93.12 59.80 POSCO ... ... 60.87 -5.13 -22.1 122.07 100.36 PPG s 1.92f 19 108.02 -1.11 -7 .5 38.55 25.30 PPL Corp 1.64 13 30.29 +1.03 -2.1 79.69 59.82 Paccar 1.12 12 67 .98 -.21 -4.4 239.50 135.85 PaloAltNet ... dd 215.71 -9.55 +48.8 10.07 4.09 Pandora ... dd 8.95 -.56 +85.7 21.60 2.96 ParkDrl rs ... ... 2.97 -.01 ... 212.80 152.47 ParkerHan 3.04 22 182.37 -1.56 -8.6 76.02 59.34 Paychex 2.24 28 72.94 -.71 +7 .1 93.70 63.69 PayPal n ... 53 83.18 -4.66 +13.0 36.99 29.28 Pembina g 1.56 26 35.07 +1.08 -3.1 36.90 22.74 PnnNtGm ... 31 30.04 -2.88 -4.1 7 .84 6.29 PennantPk .72 9 7 .62 +.16 +10.3 4.75 1.55 Penney ... 27 1.62 -.04 -48.7 54.83 41.74 Penske 1.40f 11 45.51 -1.88 -4.9 74.84 41.00 Pentair .70 13 42.73 -.62 -39.5 20.26 16.71 PeopUtdF .70 15 17 .09 -.03 -8.6 122.51 95.94 PepsiCo 3.71 31 106.49 -5.31 -11.2 98.33 69.05 PerkElm .28 35 92.01 -5.26 +25.8 95.93 67 .53 Perrigo .76 dd 71.91 +1.11 -17 .5 14.98 7 .55 PetrbrsA ... ... 12.47 +2.01 +26.9 17 .20 9.02 Petrobras ... ... 13.91 +1.84 +35.2 44.84 33.20 Pfizer 1.36 18 44.91 +.84 +24.0 115.28 76.21 PhilipMor 4.56 20 84.10 +2.56 -20.4 46.67 35.47 PhilipsNV .88e ... 42.62 -2.89 +12.8 123.97 89.14 Phillips66 3.20f 27 118.37 +5.65 +17 .0 10.89 10.00 PimIncStr2 .96 q 10.33 -.22 -1.0 30.48 17 .20 Pinduodou n ... ... 21.78 -4.51 -18.4 92.42 73.41 PinWst 2.78 19 81.80 +2.62 -4.0 213.40 140.31 PioNtrl .32 cc 183.38 +9.19 +6.1 14.80 6.88 PitnyBw .75 5 7 .06 -.02 -36.9 27 .70 18.38 PlainsAAP 1.95 40 25.45 +.44 +23.3 137 .66 98.28 Polaris 2.40 26 97 .62 -3.33 -21.3 47 .48 39.68 PolyOne .70 19 41.75 -1.97 -4.0 169.75 139.24 Praxair 3.30 37 164.24 +3.51 +6.2 75.59 52.31 PrinFncl 2.12f 12 60.00 +1.41 -15.0 63.45 34.95 ProAssur 1.24a 24 45.62 -1.33 -20.2 73.36 37 .68 PrUltPQ s ... q 64.75 -6.39 +40.0 93.51 70.73 ProctGam 2.87 22 82.15 -1.08 -10.6 46.58 32.53 PrUShSP rs ... q 33.76 +.66 -17 .8 27 .10 10.83 PShtQQQ rs .07p q 12.20 +1.06 -43.3 26.62 13.54 PrUShD3 rs ... q 14.34 +.03 -26.5 7 .60 5.51 ProspctCap .72 9 7 .08 -.25 +5.0 127 .14 92.05 Prudentl 3.60 11 104.46 +3.14 -9.1 54.50 46.05 PSEG 1.80 18 52.71 -.08 +2.3 234.90 180.48 PubStrg 6.80 22 199.01 -2.62 -4.8 35.21 23.46 PulteGrp .36 14 23.86 -.91 -28.2 7 .61 6.74 PMMI .44 q 6.67 -.25 -10.0 13.77 7 .04 QEP Res .08 33 11.40 +.08 +19.1 76.50 48.56 Qualcom 2.48 dd 71.21 -.82 +11.2 116.49 90.10 QstDiag 2.00 19 103.33 -4.08 +4.9 147 .79 83.26 RLauren 2.50 18 126.46 -11.09 +22.0 20.65 11.93 RangeRs .08 19 17 .42 +.43 +2.1 49.80 31.45 RavenInds .52 1 45.85 +.10 +33.5 102.17 81.90 RJamesFn .88f 19 93.74 +1.69 +5.3 39.73 28.78 Rayonier 1.08 33 31.32 -2.49 -1.0 229.75 179.30 Raytheon 3.47 30 206.75 +.09 +10.5 59.24 47 .25 RltyInco 2.53 32 57 .06 +.17 +0.1 17 .50 14.29 RedwdTr 1.20 12 16.04 -.20 +8.2 477 .00 281.89 Regenrn ... 27 391.77 -12.27 +4.2 20.21 14.62 RegionsFn .56f 16 18.54 +.19 +7 .3 97 .41 72.69 RelStlAl 2.00 18 83.72 -1.57 -2.4 58.99 29.56 Replgn ... cc 54.48 -.98 +50.2 68.89 53.09 RestBrnds 1.80 19 58.94 -.34 -4.1 20.14 16.18 RetailOpp .78 54 18.24 -.43 -8.6 2.55 1.14 RiteAid ... ... 1.15 -.13 -41.6 210.72 155.81 RockwlAut 3.68 27 185.69 -1.83 -5.4 142.61 130.01 RockColl 1.32 22 140.27 -.20 +3.4 184.00 105.60 Rogers ... 38 135.19 -12.13 -16.5 77 .57 18.35 Roku n ... dd 66.94 -6.09 +29.3 312.65 243.45 Roper 1.65 31 294.43 -1.37 +13.7 87 .10 73.92 RoyalBk g 3.92f ... 79.48 -.71 -2.7 135.65 101.20 RylCarb 2.80f 16 123.67 -6.27 +3.7 76.99 61.69 RoyDShllB 3.76 cc 70.36 -.57 +3.0 73.86 60.05 RoyDShllA 3.76 cc 68.35 +.21 +2.5 90.26 65.65 Ryder 2.16f 17 71.02 -2.05 -15.6S-T-U 47 .77 37 .79 S&T Bcp 1.00 18 41.96 -1.40 +5.4 50.22 33.61 SCANA .50 9 38.75 -.14 -2.6 106.54 89.46 SLGreen 3.25 34 94.19 -3.34 -6.7 33.76 16.11 SM Energy .10 dd 32.99 +1.46 +49.4 269.28 224.02 SpdrDJIA 3.98e q 264.32 -.08 +6.8 129.52 111.06 SpdrGold ... q 113.80 +1.04 -8.0 293.94 251.29 S&P500ETF 4.13e q 287 .82 -2.90 +7 .9 101.55 78.46 SpdrBiot s .44e q 90.45 -5.42 +6.6 37 .35 35.26 SpdrLehHY 2.30 q 35.55 -.50 -3.2 66.04 53.75 SpdrS&P RB .74e q 59.67 +.25 +1.4 52.96 38.69 SpdrRetl s .49e q 48.32 -2.70 +6.9 45.45 30.98 SpdrOGEx .73e q 43.65 +.36 +17 .4 26.43 17 .43 STMicro .40 19 17 .56 -.78 -19.6 50.00 39.55 SabnR 2.63e 20 41.59 -.61 -6.7 87 .05 55.16 Saia Inc ... 33 68.35 -8.10 -3.4 20.00 16.20 StJoe ... 49 16.31 -.49 -9.6 161.19 93.45 Salesforce ... cc 155.07 -3.96 +51.7 20.31 13.72 SallyBty ... 11 17 .30 -1.09 -7 .8 10.54 4.50 SJuanB .65e 12 5.68 +.72 -31.1 50.64 37 .43 Sanofi 1.58e ... 43.65 -1.02 +1.5 80.35 59.25 Schlmbrg 2.00 38 63.00 +2.08 -6.5 60.22 42.20 Schwab .52f 26 51.48 +2.33 +0.2 7 .54 .73 SearsHldgs ... dd .63 -.34 -82.3 10.72 5.50 Seaspan .50 12 8.14 -.19 +20.6 26.26 17 .90 SelIncREIT 2.04 17 20.03 -1.91 -20.3 127 .22 100.49 SempraEn 3.58 18 116.20 +2.45 +8.7 19.98 14.86 SenHous 1.56 10 16.53 -1.03 -13.7 42.71 29.29 ServiceMst ... 25 43.04 +1.51 +25.4 479.64 355.50 Sherwin 3.44 34 441.95 -13.26 +7 .8 15.98 13.50 ShipFin 1.40 12 13.83 -.07 -10.8 186.03 145.78 SimonProp 8.00f 23 171.28 -5.47 -0.3 7 .70 5.17 SiriusXM .04 34 6.13 -.19 +14.4 117 .65 83.05 SkywksSol 1.52f 18 87 .55 -3.16 -7 .8 27 .69 19.49 SmartFn rs ... 20 23.79 +.24 +9.6 133.38 96.13 Smucker 3.40f 13 102.95 +.34 -17 .1 21.22 7 .56 SnapInc A n ... dd 7 .77 -.71 -46.8 189.46 141.63 SnapOn 3.28 17 179.42 -4.18 +2.9 143.30 59.76 SodaStrm ... 50 142.80 -.28 +103.0 22.55 19.70 SolarCap 1.64 12 21.01 -.37 +4.0 58.69 46.55 SonocoP 1.64f 23 54.87 -.63 +3.3 61.02 36.25 SonyCp ... ... 57 .23 -3.42 +27 .3 42.97 39.00 SourcC 1.00 q 39.03 -1.17 -4.2 36.16 25.96 SoJerInd s 1.12 dd 35.33 +.06 +13.1 53.51 42.38 SouthnCo 2.40 21 43.71 +.11 -9.1 66.99 49.93 SwstAirl .64 10 61.05 -1.40 -6.7 6.72 3.42 SwstnEngy ... 6 5.28 +.17 -5.4 8.53 6.58 SpiritRltC .50f 17 7 .74 -.32 +0.7 8.00 4.81 Sprint ... 4 6.44 -.10 +9.3 101.15 28.78 Square n ... ... 94.11 -4.90 +171.4 64.17 55.21 SP Matls .98e q 57 .64 -.29 -4.8 96.06 78.74 SP HlthC 1.01e q 94.29 -.86 +14.0 58.95 48.76 SP CnSt 1.28e q 53.44 -.49 -6.1 118.13 90.06 SP Consum 1.12e q 112.24 -4.98 +13.7 79.42 64.45 SP Engy 2.04e q 77 .16 +1.42 +6.8 30.33 25.81 SPDR Fncl .46e q 28.00 +.42 +0.3 80.96 70.03 SP Inds 1.12e q 78.93 +.53 +4.3 76.27 58.90 SP Tech .78e q 73.62 -1.71 +15.1 57 .23 47 .37 SP Util 1.55e q 53.63 +.98 +1.8 176.62 130.56 StanBlkDk 2.64f 20 142.72 -3.72 -15.9 11.35 8.74 StarGas .47f 15 9.72 -.05 -9.6 61.94 47 .37 Starbucks s 1.44f 25 55.76 -1.08 -2.9 114.27 82.43 StateStr 1.68 14 86.37 +2.59 -11.5 52.10 33.57 StlDynam .75 13 45.41 +.22 +5.3 4.04 .48 SteinMart s .30 dd 2.33 -.02 +100.9 52.45 14.48 StitchFix n ... ... 26.30 -17 .47 +1.8 179.84 141.68 Stryker 1.88 30 174.09 -3.59 +12.4 27 .05 21.85 SubPpne 2.40 33 23.35 -.18 -3.6 103.74 80.12 SunCmts 2.84 cc 99.77 -1.77 +7 .5 70.83 45.44 SunHydrl .36 46 52.35 -2.34 -19.1 75.08 56.30 SunTrst 2.00f 13 66.70 -.09 +3.3 28.85 18.00 SupGpCos s .40f 17 18.77 -.25 -29.7 33.92 17 .81 Symantec lf .30 9 20.04 -1.24 -28.6 57 .40 44.60 SynovusFn 1.00 16 45.73 -.06 -4.6 75.98 52.30 Sysco 1.44 29 72.03 -1.22 +18.6 47 .63 23.88 TAL Educ s ... 96 23.39 -2.32 -21.3 57 .08 22.64 TC PpLn 2.60 10 30.70 +.37 -42.2 113.28 66.44 TJX 1.56 24 110.30 -1.72 +44.3 46.57 35.35 TaiwSemi .73e 19 41.63 -2.53 +5.0 55.50 38.70 Tapestry 1.35 30 47 .96 -2.31 +8.4 66.61 44.78 Taubmn 2.62f 19 55.39 -4.44 -15.3 108.62 69.71 TechData h ... 23 71.41 -.16 -27 .1 89.05 27 .35 Teladoc n ... ... 75.83 -10.52 +117 .6 65.59 41.05 Tenneco 1.00 6 39.84 -2.30 -31.9 44.27 31.77 Teradata ... 22 36.77 -.94 -4.4 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 261.95 -2.82 -15.9 25.96 10.85 TevaPhrm .73e 10 21.50 -.04 +13.5 120.75 89.31 TexInst 3.08f 26 103.28 -4.01 -1.1 75.24 47 .70 TexRdhse 1.00 30 66.39 -2.90 +26.0 26.50 12.00 Textainer .96 51 12.22 -.58 -43.2 72.87 51.07 Textron .08 39 71.05 -.42 +25.6 249.95 181.51 ThermoFis .68 30 240.69 -3.39 +26.8 48.61 36.52 ThomsonR 1.38 20 46.69 +1.01 +7 .1 21.78 7 .92 3D Sys ... dd 17 .97 -.93 +108.0 259.77 190.57 3M Co 5.44 29 213.19 +2.48 -9.4 141.64 90.46 Tiffany 2.20 34 122.00 -6.97 +17 .4 300.00 20.10 Tilray n ... ... 146.91 +3.29 +556.1 55.65 41.85 Timken 1.12 19 48.71 -1.14 -0.9 93.60 79.79 Torchmark .64 7 87 .42 +.73 -3.6 75.46 54.66 TorDBk gs 2.68 ... 59.47 -1.33 +1.5 65.69 53.00 Total SA 2.71e ... 63.58 -.81 +15.0 140.99 118.82 Toyota ... ... 121.50 -2.85 -4.5 92.45 54.76 TractSupp 1.24 26 87 .65 -3.23 +17 .3 6.98 1.27 TransEntx ... dd 5.41 -.39 +180.3 14.34 8.70 Transocn ... dd 13.66 -.29 +27 .9 150.55 120.74 Travelers 3.08f 17 130.13 +.42 -4.1 3.58 1.34 Trevena ... dd 3.11 +.99 +94.4 28.32 25.49 TriContl 1.02e q 27 .47 -.40 +2.0 52.95 48.56 TriCntl pf 2.50 ... 50.35 +.05 -0.1 60.15 33.41 TriNetGrp ... 35 53.63 -2.69 +21.0 39.19 30.39 Trinity .52 9 39.00 +2.36 +4.1 29.85 22.45 TrueBlue ... 15 24.70 -1.35 -10.2 9.70 8.23 TrstNY .27f 15 8.20 -.30 -10.9 66.26 31.08 Tuppwre 2.72 dd 32.24 -1.21 -48.6 3.59 2.03 TurqHillRs ... 18 2.03 -.09 -40.8 50.15 24.81 21stCFoxA .36 21 46.11 -.22 +33.5 47 .79 16.78 Twitter ... dd 28.39 -.07 +18.2 98.58 55.23 2U ... dd 72.79 -2.40 +12.8 41.04 32.88 UDR 1.29 25 39.67 -.76 +3.0 55.94 42.51 UGI Corp 1.04 12 55.33 -.15 +17 .8 34.59 12.20 UltraClean ... 5 12.10 -.45 -47 .6 24.70 11.40 UndrArm s ... 33 19.42 -1.80 +34.6 193.05 144.30 UniFirst .45f 21 166.75 -6.90 +1.1 61.62 51.56 UnilevNV 1.43e ... 53.82 -1.73 -4.4 165.63 108.71 UnionPac 3.20f 11 163.77 +.94 +22.1 29.06 16.17 Unit ... 14 26.81 +.75 +21.9 135.53 101.45 UPS B 3.64 20 117 .24 +.49 -1.6 190.74 136.84 UtdRentals ... 8 159.22 -4.38 -7 .4 58.50 48.49 US Bancrp 1.20 14 53.48 +.67 -0.2 16.24 9.92 US OilFd ... q 15.69 +.17 +30.6 47 .64 24.45 USSteel .20 17 29.40 -1.08 -16.5 144.15 115.40 UtdTech 2.80 24 139.06 -.75 +9.0 272.07 186.00 UtdhlthGp 3.60 24 269.20 +3.16 +22.1 23.42 13.94 UnitGrp 2.40 49 19.11 -1.04 +7 .4 71.60 45.95 UnvslCp 3.00f 9 64.32 -.68 +22.5 58.73 34.57 UnumGrp 1.04f 2 39.42 +.35 -28.2 2.00 .96 UraniumEn ... dd 1.55 -.17 -12.4V-W-X-Y-Z 97 .00 62.83 VF Corp 1.84 48 91.47 -1.98 +23.6 16.13 9.53 Vale SA .29e 15 15.01 +.17 +22.7 13.38 10.84 VlyNBcp .44 19 11.30 +.05 +0.7 24.86 17 .28 VanEGold .06e q 18.65 +.13 -19.8 24.33 19.12 VnEkRus .01e q 21.20 -.36 ... 114.55 93.31 VnEkSemi .58e q 102.27 -4.18 +4.6 29.87 22.73 VEckOilSvc .47e q 25.63 +.44 -1.6 36.08 25.91 VanE JrGld ... q 27 .62 +.26 -19.1 86.14 72.05 VangREIT 3.08e q 78.20 -2.48 -5.8 112.61 94.77 VangDivAp 1.82e q 109.39 -1.31 +7 .2 78.12 70.65 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.21 VangEmg 1.10e q 39.22 -1.78 -14.6 47 .89 41.57 VangFTSE 1.10e q 42.27 -1.00 -5.8 71.74 58.00 Vectren 1.80 28 71.55 +.06 +10.0 65.72 46.55 Ventas 3.16 15 53.00 -1.38 -11.7 8.57 6.52 Vereit .55 cc 6.99 -.27 -10.3 164.19 105.40 Verisign ... 40 154.13 -5.99 +34.7 55.42 43.97 VerizonCm 2.41f 7 54.94 +1.55 +3.8 62.50 49.20 ViadCorp .40 28 56.65 -2.60 +2.3 12.82 8.34 Viavi ... 36 12.35 +1.01 +41.3 24.00 1.69 VikingTh n ... dd 15.57 -1.85 +283.5 19.14 5.67 Vipshop ... 5 5.53 -.71 -52.8 151.56 104.90 Visa s .84 48 145.36 -4.73 +27 .5 26.50 17 .15 VishayInt .34 cc 19.03 -1.32 -8.3 26.29 17 .10 VistraEn n ... ... 25.62 +.74 +39.8 165.00 108.46 VMware ... 42 156.54 +.48 +24.9 32.75 21.01 Vodafone 1.82e ... 21.08 -.62 -33.9 8.40 .65 vTvThera n ... dd 3.35 +2.58 -44.3 141.20 106.10 VulcanM 1.12 24 110.64 -.56 -13.8 184.25 106.55 WD 40 2.16 40 162.81 -9.29 +38.0 70.09 58.48 WEC Engy 2.21 22 68.28 +1.52 +2.8 72.41 59.23 WP Carey 4.10f 17 62.94 -1.37 -8.7 20.80 9.90 WPX Engy ... dd 20.32 +.20 +44.4 109.98 77 .50 WalMart 2.08f 22 93.31 -.60 -5.5 80.68 59.07 WalgBoots 1.76f 15 72.51 -.39 -0.2 31.65 11.35 WarrMet n .20 ... 27 .27 +.23 +38.3 33.75 24.92 WREIT 1.20 28 29.09 -1.56 -6.5 92.85 75.86 WsteMInc 1.85 19 89.96 -.40 +4.2 220.20 179.27 Waters ... 29 190.71 -3.97 -1.3 4.56 2.07 WeathfIntl ... dd 2.80 +.09 -32.9 69.63 51.68 WebsterFn 1.32 19 60.55 +1.59 +7 .8 105.73 41.15 WtWatch ... 48 68.60 -3.39 +54.9 33.83 25.67 WeinRlt 1.58 10 28.38 -1.38 -13.7 66.31 50.26 WellsFargo 1.72f 13 53.19 +.63 -12.3 70.87 49.58 Welltower 1.68e 14 62.24 -2.08 -2.4 18.68 13.57 Wendys Co .34 19 17 .26 +.12 +5.1 12.10 11.20 WAstInfSc .38 q 11.17 -.09 -5.3 106.96 53.61 WDigital 2.00 6 56.15 -2.39 -29.4 22.21 18.38 WstnUnion .76 10 18.17 -.89 -4.4 26.38 19.24 WestpacBk 1.52e ... 19.25 -.76 -21.0 71.55 50.90 WestRck 1.72 15 50.56 -2.88 -20.0 38.39 30.20 Weyerhsr 1.36 27 30.27 -2.00 -14.2 190.73 113.76 Whrlpl 4.60 dd 111.52 -7 .23 -33.9 33.67 24.00 WmsCos 1.36 11 27 .62 +.43 -9.4 37 .56 32.65 WT MCD s ... q 36.25 -.63 +2.7 89.30 68.56 Woodward .57 29 78.61 -2.25 +2.7 36.64 19.79 WorldFuel .24 13 27 .99 +.31 -0.5 97 .69 21.22 WldW Ent .48 cc 91.34 -5.39 +198.7 49.93 39.52 Worthgtn .92 13 42.30 -1.06 -4.0 203.63 122.38 Wynn 3.00 33 120.63 -6.43 -28.4 52.22 41.51 XcelEngy 1.52 21 48.37 +1.16 +0.5 37 .42 23.52 Xerox rs 1.00 33 26.20 -.78 -10.1 83.99 62.27 Xilinx 1.44 40 77 .90 -2.27 +15.5 17 .61 8.07 YRC Wwde ... dd 9.23 +.25 -35.8 3.80 2.30 Yamana g .02 dd 2.50 +.01 -19.9 39.00 27 .45 YorkWater .67 29 30.40 ... -10.3 91.27 73.37 YumBrnds 1.44 32 90.00 -.91 +10.3 23.70 10.90 Zagg ... 14 14.02 -.73 -24.0 39.66 32.91 ZayoGrp ... 82 32.98 -1.74 -10.4 72.76 28.81 Zendesk ... dd 65.80 -5.20 +94.4 134.55 104.28 ZimmerBio .96 17 128.59 -2.88 +6.6 94.31 63.03 Zoetis .50 42 91.95 +.39 +27 .6 4.57 3.20 Zynga ... 67 4.02 +.01 +0.5

PAGE 44

The Sun | Saturday, October 6, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Beauty may be in the eye of the beholder, but too often, when the beholder is YOU, what you see is dangerously out of touch with the reality of your physical self. You may not see your beauty at all, and instead focus on imagined extra pounds or endless aws. That can erode your self-esteem and your health by making you opt for extreme behaviors such as overexercising or super-restricting your nutrition. Recently, researchers from Boston University School of Medicine reported in JAMA Facial Plastic Surgery that cosmetic surgeons are getting an alarming number of patients who want to be "remade" to look better in seles or to resemble the doctored images of themselves they can create using lters on social media platforms such as Snapchat. This is a modern twist on body dysmorphic disorder, dened as an obsessive focusing on perceived aws. It's aicting a growing number of people, especially adolescents and young adults. At the other end of the spectrum, there's a disconnect, too. You may not see it if you or your child is overweight or obese. In a study in the journal Childhood Obesity, 75 percent of parents of obese preschool-age sons and 70 percent of parents of obese preschool-age daughters described their children as "about the right weight." And in a study out of the U.K. (it's the same here), only 10 percent of obese adults described themselves as having a weight problem. That means you're overlooking opportunities to improve your child's health and your own, increasing the risk for everything from social diculties and mental health problems to premature heart disease, various cancers, diabetes and dementia. Whether you're obsessed with your aws or oblivious to your health challenges, you want to remake your POV about your appearance so you can be your healthiest self „ with a much younger RealAge! Your rst step? Stop scrutinizing yourself. No more seles. No more likes or dislikes of pics on social media. Put down your phone. Let defensiveness go. How? Meditate. Practice for 15 minutes at least once daily. Your goal is to make it automatic that you use meditative de-stressing when needed. Step Two: Say hello to your body. It's time to get acquainted with what your body can do for you „ no more punishing it with extremes of either sedentary behavior or relentless working out. Start a walking routine. Feel your legs as they take steps; enjoy the sense of muscles working, appreciate the sweat trickling down from your hair across your face. Badges of honor. You got this! It's working! Your body knows. Then, start a stretching routine. The Monday Campaigns Chair Yoga program can help. Get acquainted with where you feel tightness „ and slowly direct your thoughts to that area, saying silently to your body, "Relax, ow out, let go." You will realize that you can make yourself feel better. Your body is not your enemy; it's a tool you can use to build a better quality of life. Next, go for strength-building. Want to see evidence of just how you can reshape your body? A six-week plan, with two to three 30-minute sessions weekly with stretchy bands or 2-pound hand weights will produce visible results in the tone and mass of your muscles in your arms, upper chest and torso. But remember everybody and every body has beauty „ as it is, and as it may become. The true beauty is your power to improve your health. DEAR ABBY: My boyfriend and I are talking marriage soon, and I'm already stressing over who will walk me down the aisle. I always planned for it to be my dad, but he passed away a month ago. Mom remarried when I was young, but I have never had a close relationship with my stepdad. He mentioned years ago that he'd like to walk me down the aisle one day, but I honestly would rather he didn't. Is it taboo to walk down the aisle alone? „ Marriage In Minneapolis DEAR MARRIAGE: Brides can (and should) walk down the aisle with the companion of their choice. When the bride's father is deceased, the escort can be her mother or a close male relative. You are not obligated to have anyone walk you to the altar because the person asks. DEAR ABBY: My husband and my mother had a good relationship before we were married. But since our wedding two years ago, he complains about her nonstop while pointing out ways that I am like her. Recently, while we were visiting my parents' home, Mom overheard my husband say critical things about her. She got upset and kind of shut down emotionally and socially for the rest of the visit. We both apologized to her separately, but she said she was tired of being criticized and tired of him being mean to me as well. I have a history of depression. My husband and I have tried counseling multiple times, with no progress because he feels our problems are "my responsibility." Advice? „ Torn In Nebraska DEAR TORN: What your husband did was destructive, not helpful. The same is true for the way he treats you. Counseling hasn't worked because of his unwillingness to accept any responsibility for your problems as a couple. My advice is to talk to a licensed therapist on your own, which will help you to see your situation more clearly. Dear Heloise: I'm scared „ my Chihuahua is having a PROFESSIONAL DENTAL CLEANING soon. What can you tell me about this? „ Heather R. in San Antonio Here's what happens during a professional cleaning: The veterinarian will rst make sure your dog is healthy. Then your dog will undergo anesthesia, while being monitored. X-rays are taken to see if there are problems. If a problem tooth is found? Measures can be taken. You're doing the right thing „ a thorough cleaning can only be done at the veterinarian. „ Heloise Dear Heloise: Dogs are pack animals. The worst thing in the world for a dog is to be alone; they love company. Anyone who has a "problem" dog, get another dog! A dog alone all day long is lonely and sad. He needs company. „ Pat in Hemet, Calif.Respect your body today as you work toward tomorrow Bride plans walk down the aisle after father's death Dental cleaning for petsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 45

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018 ARIES (March 21-April 19). In school, we study for the tests to get the grade. Reallife relationships arent forged in tests. We make the grade through routine pleasant interactions. TAURUS (April 20-May 20). Games, awards or some kind of competition is featured. If you win, be gracious and brief. If you lose, the same applies. Either way, youre likely to win a friend, acquaintance or at the very least, a new contact. GEMINI (May 21-June 21). Most people will go wide; you should go deep. Do the best you can do at the thing you do the best and youll be sprinting past the rest, making a name for yourself, carving out your unique niche. CANCER (June 22-July 22). Youll be making things and presenting things. Perfection isnt the point. Take a step back. What matters about this? What will peoples take away likely be? Speak to that. Any attempts at perfection are misguided. LEO (July 23-Aug. 22). Its not about going slow, its about creating a sustainable rhythm you can carry out time and time again, a steady march that will get you across the regions to where you want to be. VIRGO (Aug. 23-Sept. 22). Its not always as easy as it seems to gure out what you really want and need because its dierent for every person. To see yourself and your needs more accurately is the start to attracting more desirable circumstances. LIBRA (Sept. 23-Oct. 23). You have charisma to spare. The challenge is in directing it well and handling the attention that comes with it. Which is the most appealing choice. Which is the kindest? SCORPIO (Oct. 24-Nov. 21). What youre making isnt for everyone, so dont concern yourself with what everyone thinks about it. Cater your eorts specically to the people for whom they will matter. SAGITTARIUS (Nov. 22-Dec. 21). The way to happiness will be very simple. Find what matters to you and get deeper into it. Learn it well, do it often, take your understanding and appreciation of it to the highest level you can. CAPRICORN (Dec. 22-Jan. 19). Love doesnt always feel like love because it takes on so many forms. Some of the forms, for instance, the more truthful ones, can sting a little but youll still nd them very worthwhile. AQUARIUS (Jan. 20-Feb. 18). Informal gatherings will be part of the fun. The conversation will be interesting, the food delicious. Plus, it will be satisfying to know that you can charm people just by being you. PISCES (Feb. 19-March 20). Let someone take care of you. You dont have to be needy to do this, of course. People take care of one another in many dierent ways. Accepting a little help or tenderness is as good for the relationship as giving it is. TODAYS BIRTHDAY (Oct. 6). You will claim a fullling sense of community in the months to come, involving yourself in scenes that t nicely with your worldview, interests and with what you have to contribute. Other highlights include a renovation of your domestic digs, a project that gets funded and being a major part of a loved ones advancement. Leo and Aries adore you. Your lucky numbers are: 9, 33, 31, 2 and 17. 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 46

The Sun | Saturday, October 6, 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 47

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 6, 2018FROM PAGE ONEODD NEWSDAYTON, Ohio (AP) „ An Ohio man driving home from work Tuesday says he did a double-take before “ring up his cellphone to record a cow poking her head out the back window of a pickup truck. WKEF-TV reports the video posted by Tipp Citys JD Blair on Facebook has gone viral with more than 200,000 shares and nearly 8 million views. The pickup trucks driver, Cory Morris, of Ludlow Falls, says 18-month-old Annie has been part of his life since her mother rejected her at birth. He says the 800-pound Annie regularly climbs into the back seat of his truck. Morris says when people ask about Annies road tripping habits, he replies, Where else would I put her?Ž People can follow Annies life and adventures on her new Facebook page. Ohio man says rescued cow is a regular backseat passengerALMANACToday is Saturday, Oct. 6 the 279th day of 2018. There are 86 days left in the year.Today in historyOn Oct. 6, 1979 Pope John Paul II, on a week-long U.S. tour, became the first pontiff to visit the White House, where he was received by President Jimmy Carter.On this dateIn 1683 thirteen families from Krefeld, Germany, arrived in Philadelphia to begin Germantown, one of Americas oldest settlements. In 1927 the era of talking pictures arrived with the opening of The Jazz SingerŽ starring Al Jolson, a feature containing both silent and sound-synchronized sequences. In 1939 in a speech to the Reichstag, German Chancellor Adolf Hitler spoke of his plans to reorder the ethnic layout of Europe „ a plan which would entail settling the Jewish problem.Ž In 1949 President Harry S. Truman signed the Mutual Defense Assistance Act, providing $1.3 billion in military aid to NATO countries. In 1973 war erupted in the Middle East as Egypt and Syria launched a surprise attack on Israel during the Yom Kippur holiday. (Israel, initially caught off guard, managed to push back the Arab forces before a cease-fire finally took hold in the nearly three-week conflict.) In 1976 President Gerald R. Ford, in his second presidential debate with Democrat Jimmy Carter, asserted that there was no Soviet domination of eastern Europe.Ž (Ford later conceded such was not the case.)Todays birthdays Actress Britt Ekland is 76. Singer Millie Small is 72. Singer-musician Thomas McClary is 69. Musician Sid McGinnis is 69. Rock singer Kevin Cronin (REO Speedwagon) is 67. Rock singer-musician David Hidalgo (Los Lobos) is 64. Pro Football Hall of Famer Tony Dungy is 63. Actress Elisabeth Shue is 55. Singer Matthew Sweet is 54. Actress Jacqueline Obradors is 52. Rock musician Tommy Stinson is 52. Actress Amy Jo Johnson is 48. Actress Emily Mortimer is 47. Actor Lamman Rucker is 47. Actor Ioan Gruffudd is 45. Actor Jeremy Sisto is 44. Rhythm-andblues singer Melinda Doolittle is 41. Actor Wes Ramsey is 41. Singer-musician Will Butler is 36. Actress Stefanie Martini is 28.Bible verseNeither is there salvation in any other: for there is none other name under heaven given among men, whereby we must be saved.Ž „ Acts 4:12 The key to salvation is found in one name, Jesus. Believe on the Lord Jesus Christ and thou shalt be saved.Ž before managing to escape three months later. After getting treatment in Germany, she chose to speak to the world about the horrors faced by Yazidi women, regardless of the stigma in her culture surrounding rape. In 2016 she was named the United Nations “rst Goodwill Ambassador for the Dignity of Survivors of Human Traf“cking, and her advocacy helped spur a U.N. investigation that is collecting evidence of war crimes by Islamic State extremists. In a statement, Murad said she was Žincredibly honoredŽ by the prize. As a survivor, I am grateful for this opportunity to draw international attention to the plight of the Yazidi people who have suffered unimaginable crimes since the genocideŽ by IS, she said. Many Yazidis will look upon this prize and think of family members that were lost, are still unaccounted for, and of the 1,300 women and children, which remain in captivity.Ž This years peace prize comes amid heightened global attention to the sexual abuse of women „ in war, in the workplace and in society „ that has been highlighted by the #MeToo movement. #MeToo and war crimes are not quite the same thing, but they do, however, have in common that it is important to see the suffering of women,Ž said ReissAndersen of the Nobel committee. In the United States, Supreme Court Justice Ruth Bader Ginsburg also noted that the award comes amid a global reckoning over sexual violence. She tweeted a link to the Nobel announcement, saying the timing of this topic is extraordinary as we “ght for the end of #ViolenceAgainstWomen.Ž Many of the women treated by Mukwege were victims of mass rape in the central African nation that has been wracked by con”ict for decades. He faced great personal risk in doing so: Armed men tried to kill him in 2012, forcing him to temporarily leave the country. Solange Furaha Lwashiga, a Congolese womens activist, noted the surgeons work repairing not only the physical damage but also the mental scars suffered by the victims, empowering them. Dr. Mukwege brings smiles and helps repair women from the barbaric acts of men in Congo,Ž she said. Mukwege was in surgery „ his second operation of the day „ when the peace prize announcement came, and he learned about it from patients and colleagues who were crying with joy. Mobile phone footage showed a smiling Mukwege jostled by dancing, ululating medical colleagues in scrubs in the hospitals courtyard. Eastern Congo has seen more than two decades of con”ict among armed groups that either sought to unseat presidents or simply grab control of some of the central African nations vast mineral wealth. The importance of Dr. Mukweges enduring, dedicated and sel”ess efforts in this “eld cannot be overstated. He has repeatedly condemned impunity for mass rape and criticized the Congolese government and other countries for not doing enough to stop the use of sexual violence against women as a strategy and weapon of war,Ž the Nobel committee said. Murads book, The Last Girl,Ž tells of her captivity, the loss of her family and her eventual escape. The Yazidis are an ancient religious minority, falsely branded as devil-worshippers by Sunni Muslim extremists. IS, adopting a radical interpretation of ancient Islamic texts, declared that Yazidi women and even young girls could be taken as sex slaves. Iraqi President Bahram Saleh praised the award for Murad, saying on Twitter that it was an honor for all Iraqis who fought terrorism and bigotry.Ž Congos government congratulated Mukwege, while acknowledging that relations with him have been strained because of his criticism of the government.PEACEFROM PAGE 1 related to Kavanaughs con“rmation. Several demonstrations took place around the state Friday, including a Maine Council of Churches news conference in Portland to oppose Kavanaugh. The council, a nonpartisan group, said it was taking the unusual step of opposing Kavanaughs con“rmation. In addition to groups who traveled to D.C. to protest Collins, other demonstrations happened throughout the state including at Portlands Monument and outside Collins Portland of“ce, where some groups held a sit-in. The people of Maine are laying out sandbags against the ”ood of intemperate partisanship,Ž said the Rev. James Gertmenian, a retired United Church of Christ minister who lives in Cumberland. Senator Collins, dont be part of the ”ood. Be part of the building of the levy to protect our democracy.ŽCOLLINSFROM PAGE 1meet him this time, but experts say Kim may feel that he can get a better deal in a face-to-face with Trump himself. Im not sure if we are going to get a whole lot of progress other than details of the next TrumpKim summit,Ž said Sue Mi Terry, a former CIA analyst on Korea and now a senior fellow at the Center for Strategic and International Studies. I think the North Koreans will try and save the actual negotiations for when Kim meets with Trump.Ž Pompeo has refused to discuss the details of negotiations so far and has become testy when asked for them „ including on the U.S. position on North Koreas demand for a declared end to the Korean War. Fighting ceased in 1953 with an armistice that has left the adversaries in a state of war. U.S. ally South Korea views such a declaration as a possible quid pro quo for North Koreas agreeing to close its main nuclear facility at Nyongbyon. North Korea appears reluctant to provide what Washington really wants in return: a complete inventory of its nuclear and ballistic missile facilities that could be used by international inspectors to verify they have been dismantled. North Korea also wants to get relief from sanctions, which the U.S. has said should only happen when it is veri“ed that the North has taken concrete steps toward denuclearization. Speaking on his plane Friday, Pompeo again declined to talk speci“cs. He said his mission was to make sure that we understand what each side is truly trying to achieve ... and how we can deliver against the commitments that were madeŽ in Singapore. He said they would develop options, if not “nalize the location and timing of a second Trump-Kim summit.POMPEOFROM PAGE 1have the potential to carry germs that make people sick,Ž said Casey Barton Behravesh of the Centers for Disease Control and Prevention. Pet therapy can help people recover from a range of health problems. Past studies have shown dogs or other animals can ease anxiety and sadness, lower blood pressure and even reduce the amount of medications some patients need. But there have been episodes of the superbug MRSA riding around on healthy-looking therapy dogs. MRSA, or methicillinresistant Staphylococcus aureus bacteria, often live on the skin without causing symptoms. But they can become more dangerous if they enter the bloodstream, destroying heart valves or causing other damage. Health of“cials have tied MRSA to as many as 11,000 U.S. deaths a year. The bacteria can spread in daycares, locker rooms and military barracks, but public health efforts have focused on hospitals and nursing homes. The Baltimore study looked at 45 children who interacted with the four dogs „ petting, hugging, feeding or playing with them „ over 13 visits in 2016 and 2017. Among kids who had no MRSA, the researchers found the superbug on about 10 percent of the samples taken from those kids after the dog visits. They also found MRSA on nearly 40 percent of the samples from the dogs. The researchers also determined that the more time someone spent with the animals, the greater the chance of ending up with the bacteria. The researchers think the dogs were generally clean of MRSA when they “rst came to the hospital, but picked it up from patients or others while they were there, said one of the authors, Meghan Davis. Our hypothesis is its really person-to-person transmission, but it happened through contact with the fur,Ž said Davis, a Johns Hopkins public health researcher and veterinarian. Under hospital protocols, therapy dogs must be bathed within a day of a visit and are checked for wounds or other health problems. Children who see them are supposed to use hand sanitizer but that wasnt strictly enforced,Ž said Kathryn Dalton, another one of the researchers. Later in the study, the researchers asked the dogs owners to bathe the animals with a special shampoo before the visits. They also had the dogs patted down every “ve to 10 minutes with disinfecting wipes at the hospital. Those steps dramatically decreased the bacteria level on the dogs, Dalton said. She hopes further study will show that such cleanings can reduce any risk of superbug infection. I really had the opportunity to see how important these dogs were to the patients,Ž Dalton said. After the sessions with the dogs, the kids would say how much this made their day.ŽTHERAPYFROM PAGE 1By LINDSAY WHITEHURSTASSOCIATED PRESSSALT LAKE CITY „ A Navy veteran was charged Friday with threatening to use a biological toxin as a weapon by sending letters to President Donald Trump and other leaders containing ground castor beans, the substance from which the poison ricin is derived. William Clyde Allen III, 39, told investigators he wanted the letters to send a message,Ž though he did not elaborate, FBI investigators said in documents “led in U.S. District Court of Utah. Authorities zeroed in on Allen after “nding his return address on the envelopes, according to the complaint. The envelopes that tested positive for ricin also had a note that said Jack and the Missile Bean Stock Powder,Ž the documents said. U.S. Attorney for Utah John Huber declined to comment on Allens mental state, but said the case is no laughing matter.Ž When youre dealing with suspected ricin, this is nothing to tri”e with,Ž Huber said. During a court hearing Friday, Allen cried as he told a judge that his wife suffers from a spinal condition and he helps her put on her shoes in the morning. He smiled at family members and said he had been looking forward to an upcoming general conference of The Church of Jesus Christ of Latter-day Saints. He did not enter a plea, and his attorney, Lynn Donaldson, did not comment. Allen could face up to life in prison if convicted on the biological toxin charge, one of “ve counts in the complaint. Hes also charged with four counts of making threats through the mail, which carry 10-year sentences. The envelopes were mailed to the president, FBI Director Christopher Wray, Defense Secretary Jim Mattis and the Navys top of“cer, Adm. John Richardson, authorities said. They were intercepted and no one was hurt. The FBI said all of the letters tested positive for ricin. Allen told investigators he also sent similar letters to Queen Elizabeth II, Russian President Vladimir Putin and the secretary of the Air Force, though its not clear whether those envelopes had been found. The case is expected to go before a grand jury and Allen could face additional charges at a hearing Oct. 18. Allen was arrested Wednesday at his house in the small city of Logan, north of Salt Lake City. He told investigators he had purchased castor beans on eBay in case Word War III broke out,Ž so he could defend our nation.Ž He is being held on a $25,000 cash-only bond, though U.S. Magistrate Judge Dustin Pead is expected to review that on Oct. 15. Allen served in the Navy from 1998 to 2002, according to Navy records. He has a criminal record in Utah including child abuse and attempted aggravated assault. Hes also had a history of sending threatening emails over the last few years to then-President Barack Obama, the Air Force and the state of Utah, investigators said.Man charged after toxic letters sent to Trump, others AP PHOTOSecretary of State Mike Pompeo meets Pakistani Foreign Minister Makhdoom Shah Mahmood Qureshi at the State Department in Washington on Tuesday.

PAGE 48

Josh Boak; J. Paschke € AP Source: Federal Reserve Bank of St. LouisThe direction of the U.S. economy might depend on what happens with a seemingly obscure measure of factory orders that can predict patterns in business investment. This measure excludes orders of new aircraft and military spending „ which are volatile on a monthly basis „ to focus on the core goods that form the industrial spine of the U.S. economy. Officially known as nondefense capital goods excluding aircraft,Ž this key figure totaled a seasonally adjusted $69.5 billion in August, according to the Census Bureau. Its increased 7.4 percent year-to-date. This means more orders of steel, motor vehicles, communications gear and machinery, all of which points to continued economic growth. But its also worth noting that this measure climbed similarly high in 2014, 2012, 2008 and 2000, only to then falter and decline.Factory orders climbingFactory floors humming: The seasonally adjusted measure of nondefense capital goods excluding aircraft is rising, a good sign for manufacturing. 40 50 60 70 $80 billion 18 17 16 15 14 13 12 11 10 09 08 07 06 05 04 03 02 01 00 Manufacturers' new orders Sources: FactSet, company reports first six months David Koenig; Alex Nieves € APJetBlue Airways has lagged most airline stocks this year, as investors fret about the company  s rising costs and profit margins that are falling faster than its peers. At a highly anticipated investor day this week, executives set an ambitious goal for 2020 earnings and said they will hit it partly by focusing growth on three East Coast cities where JetBlue is already doing well. The market yawned. Analysts shaved a few cents off their estimates of earnings per share for this year, next year and 2020. JetBlue shares dipped on Tuesday, the day of the conference, and Wednesday. Executives say they can grow profitably by targeting Boston, New York and Fort Lauderdale, Florida, while cutting less-profitable flights along the West Coast. They say they  ve got a handle on costs other than fuel. JetBlue just led an industry move to raise fees on checked bags. Next year it plans to offer no-frills fares to better compete against discount airlines. Analysts liked what they heard but reserved judgment. Morgan Stanley  s Rajeev Lalwani decided to keep an even-weightŽ or neutral rating on JetBlue and await execution on the strategic plan.ŽCan JetBlue soar? -30 -20 -10 0 10 20 30% 6 biggest U.S. airline stocks (year-to-date percentage change)JetBlue pretax marginsUnited Delta Southwest Alaska JetBlue American 14  15  16  17  18* 5 10 15 20% 27.7 -4.4 -27.1 -5.9 -9.1 -17.3Top Weekly Exchange Traded Funds $0$600$1,200 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds REITs High-yield bonds Utilities stocks Small-cap stocks S&P 500 Health care stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Oct. 43.1 -0.5 -0.4 -0.4 -2.6 1.8 -0.2 -1.5 -0.7 -3.0 -2.5 1.2 -3.9 -0.2Oil, utilities and gold were the Derby  s only profitable investments this week. Most types of equities struggled, especially those in Asia, emerging markets and Europe.$1,000Derby StocksBonds Commodities% $1,230 1,195 1,158 1,101 1,083 1,030 1,023 992 977 963 946 918 893 842AP Direx DlyBrazilBull BRZU 23.53 +4.83 +25.8 +38.1 -53.9 ProShs Ult Brazil UBR 58.59 +8.44 +16.8 +24.2 -34.8 Citigroup Long AUD DAUD 31.00 +3.64 +13.3 +2.4 ... Barclays Invrs US Tr TAPR 32.37 +3.61 +12.6 +16.8 +40.2 Direxion SCapBear 3x TZA 9.43 +1.02 +12.1 +14.7 -30.2 ProShs UltPro ShtR2K SRTY 24.54 +2.61 +11.9 +14.6 -30.9 Direx SOX Bear 3X SOXS 10.88 +1.14 +11.7 +9.0 -50.0 Teucrium Sugar CANE 7.40 +0.77 +11.6 +5.9 -23.0 Direx LatAm Bull 3x LBJ 23.95 +2.44 +11.3 +28.8 -36.8 ProShs Short20+yrTrs TTT 32.29 +3.10 +10.6 +15.9 +18.7 Direx 30YTr Bear 3x TMV 23.13 +2.21 +10.6 +15.7 +18.0 Cred Suisse SP MLP MLPO 15.52 +1.43 +10.2 ... -13.3 ProShs UltPro ShtQQQ SQQQ 12.20 +1.06 +9.5 +0.6 -55.1 Direxion REst Bear3x DRV 10.20 +0.88 +9.4 +13.2 -5.5 DB Agr DoubLong DAG 2.27 +0.19 +9.1 -2.4 -25.0 ProSh Ult Shrt Biotc BIS 17.06 +1.43 +9.1 +1.6 -15.3 iShares Brazil EWZ 36.66 +2.93 +8.7 +12.8 -13.4 ProSh UltSht SmCap SDD 12.72 +1.02 +8.7 +13.3 -25.5 Direxion MCapBear3x MIDZ 11.35 +0.85 +8.1 +8.5 -28.5 ProSh UltSht R2K TWM 14.76 +1.11 +8.1 +9.7 -20.2 ProSh UltSh ConsSvcs SCC 18.04 +1.28 +7.7 +4.7 -39.3 FstTr Brazil FBZ 12.31 +0.88 +7.7 +9.4 -16.3 iShs Brazil SmCap EWZS 12.78 +0.88 +7.4 +8.8 -25.0 Barc iPathUSTrLgBear DLBS 23.32 +1.58 +7.3 +14.9 +36.2 VanE Vect Braz SmCap BRF 18.27 +1.25 +7.3 +7.3 -26.9 Direxion DvMktBear3x DPK 13.33 +0.90 +7.2 -4.6 -3.9 Pro UltPro ShtMid400 SMDD 8.64 +0.56 +6.9 +10.0 -29.9 ProSh USht Leh 20 Tr TBT 40.98 +2.65 +6.9 +10.3 +13.8 Barc iPath Vix ST VXX 28.38 +1.71 +6.4 -8.0 -27.5 ProShs Vix ST Fut VIXY 23.34 +1.40 +6.4 -8.2 -28.2 Barc iPath10yrTrBear DTYS 25.60 +1.55 +6.4 +12.2 +49.0 ProSh UltSh RealEst SRS 29.49 +1.72 +6.2 +8.9 -3.1 Velocity Long VSTOXX EVIX 9.04 +0.51 +6.0 +4.1 -46.2 CS VS Vix ShtTerm VIIX 11.98 +0.67 +5.9 -8.3 -27.5 iPath Sh Term Fut VXXB 28.24 +1.54 +5.8 -8.3 ... ProShs Decl Retl St EMTY 31.73 +1.73 +5.8 +5.2 ... Dirx Dly NG Bull3x GASL 21.98 +1.21 +5.8 +19.8 -6.1 Direxion EngyBull 3x ERX 39.38 +2.08 +5.6 +20.4 +34.4 ProSh UltraSht EAFE EFU 24.46 +1.25 +5.4 -2.7 -2.4 Direxion Util Bull UTSL 28.02 +1.44 +5.4 -1.2 -3.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The high-powered laser maker forecast disappointing third-quarter results. CEO Elon Musk taunted securities regulators on Twitter days after he agreed to settle a case alleging he duped investors. The warehouse club said it  s reviewing past financial reports because of possible deficiencies. U.S. stocks closed broadly lower Friday as a three-day surge in government bond yields sharpened investors  fears over rising interest rates. The S&P 500 finished with its second weekly decline in a row. The Nasdaq had its worst weekly drop in six months. 200 220 240 $260 JO AS CostcoCOST Close: $218.82 -12.86 or -5.6% $154.11$245.16 Vol.: Mkt. Cap: 7.2m (3.7x avg.) $96.0 b 52-week range PE: Yield: 30.8 1.0% 250 300 350 $400 JO AS TeslaTSLA Close: $261.95 -19.88 or -7.1% $244.59$387.46 Vol.: Mkt. Cap: 17.9m (1.8x avg.) $44.7 b 52-week range PE: Yield: ... ... 100 150 200 $250 JO AS IPG PhotonicsIPGP Close: $132.76 -21.26 or -13.8% $132.28$264.11 Vol.: Mkt. Cap: 4.0m (6.0x avg.) $7.1 b 52-week range PE: Yield: 18.4 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 146.91 2.3 88.6 ... ... ... Seadrill Ltd SDRL 24.54 -1.0 31.0 ... ... ... Petrobras A PBR/A 12.47 19.2 29.9 23.5 ... ... Bausch Health Cos BHC 26.32 2.5 27.5 84.3 7 ... Petrobras PBR 13.91 15.2 26.0 32.2 ... ... Energen Corp EGN 86.97 0.9 21.5 61.5 25 0.1 Diamondback Energy FANG 136.35 0.9 21.0 34.5 24 0.4 Bco Santander Brasil BSBR 10.22 16.0 20.5 20.9 6 2.8 Ecopetrol SA EC 26.66 -1.0 19.4 187.9 ... 0.6 Concho Resources CXO 158.23 3.6 19.1 15.1 24 ... Cimarex Energy XEC 99.18 6.7 18.7 -14.7 14 0.7 Gol Linhas Inteleg GOL 6.41 17.4 18.3 -32.1 ... ... Discovery Inc C DISCK 30.24 2.2 17.4 48.7 16 ... Banco Bradesco SA BBDO 7.21 14.4 17.3 -26.5 ... 0.3 Hess Corp HES 72.44 1.2 15.7 62.6 dd 1.4 Itau Unibanco Hldg ITUB 12.22 11.4 15.5 -11.1 ... 4.8 WPX Energy Inc WPX 20.32 1.0 15.5 78.0 dd ... Vale SA VALE 15.01 1.1 15.4 52.1 15 1.9 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Amarin Corp AMRN 19.80 21.7 528.6 474.8 ... ... Acadia Pharmaceut ACAD 21.44 3.3 52.7 -45.2 dd ... Intelsat SA I 33.37 11.2 52.2 434.0 ... ... W&T Offshore WTI 9.09 -5.7 39.8 189.9 16 4.4 Liberty Oileld Svc LBRT 22.30 3.4 36.1 ... 66 ... Nthn Oil & Gas NOG 4.06 1.5 32.7 348.7 51 ... Superior Energy SPN 10.74 10.3 31.8 1.1 dd 3.0 Adaptimmune Therap ADAP 13.90 2.5 31.4 62.0 ... ... ENSCO PLC ESV 8.48 0.5 31.3 44.4 dd 0.5 FTS International FTSI 12.34 4.7 29.9 ... ... ... Denbury Res DNR 6.46 4.2 27.7 369.6 dd ... RPC Inc RES 16.91 9.2 27.2 -28.1 22 2.4 Frontline Ltd FRO 6.49 11.7 27.0 6.8 dd ... Rowan Cos plc RDC 18.78 -0.3 26.4 44.1 33 2.1 Transocean Ltd RIG 13.66 -2.1 25.9 33.4 dd ... Centrais El Brasil B EBR/B 5.83 29.6 25.1 -31.2 ... ... California Resources CRC 46.14 -4.9 25.0 360.9 dd ... Chefs Warehouse CHEF 38.31 5.4 25.0 75.3 77 ...BEST SMALL-CAP STOCKS Planet Green Hold PLAG 2.20 1471.4 1217.4 -72.8 ... ... New Age Beverages Cp NBEV 8.47 58.3 398.2 155.2 ... ... India Glob Cap IGC 4.05 -37.2 234.7 1445.0 dd ... CorMedix Inc CRMD 1.30 34.2 114.2 96.7 dd ... Youngevity Intl YGYI 7.27 8.0 86.9 68.1 ... ... Trevena Inc TRVN 3.11 46.7 84.0 22.4 dd ... Liquidia Tech LQDA 31.21 13.8 82.0 ... ... ... Champions Oncology CSBR 14.50 -17.0 69.6 338.8 dd ... Pyxus International PYX 28.18 22.5 64.3 118.4 dd ... Oasmia Pharma OASM 3.65 -13.5 63.9 214.7 ... ... Aldeyra Therapeut ALDX 12.75 -7.6 61.4 64.1 ... ... BioLineRx Ltd BLRX 1.41 31.8 55.3 15.2 ... ... Applied Genetic Tech AGTC 6.84 -6.3 52.8 68.8 dd ... Protalix BioThera PLX 0.71 -2.3 52.7 17.4 dd ... EyePoint Pharma EYPT 3.37 -5.6 51.8 210.9 dd ... Landcadia Holding un LCAHU 14.85 23.7 47.6 0.0 ... ... Kandi Tech KNDI 5.82 20.0 46.4 -29.6 ... ... GNC Holdings Inc GNC 3.97 -4.1 39.8 -55.1 4 20.2Industry Rankings 1. Oil & Gas 1.7 7.1 2.0 *^%#@! | 99871 15.0 2. Telecommunications 1.8 4.0 5.7 *^#52 | -0.4 3. Health Care -1.2 1.8 9.2 *^%#@! | 99871 15.0 4. Industrials -0.3 0.9 7.4 *^%#@! | 98765421 10.8 5. Utilities 1.7 0.1 1.0 *^%#@! | 7421 1.6 DJ Total Market index -1.2 0.0 3.9 *^%#@! | 99753 12.7 6. Technology -2.6 -0.2 3.2 *^%#@! | 99997643 24.1 7. Consumer Goods -1.7 -1.3 -2.1 865321 | -3.9 8. Financials -0.0 -1.7 2.7 *^%#@! | 96532 6.6 9. Consumer Services -3.9 -2.1 3.8 *^%#@! | 999961 22.5 10. Basic Material -0.6 -2.3 -1.9 *^%#@! | 3 0.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Media -2.0 0.8 2.1 (*&^$#@! | 5421 3.0 Clear Channel Outd CCO +4.0 +39.1 +37.6 (*&^$#@! | 8764 +25.8 XO Group Inc XOXO +0.1 +19.2 +3.7 (*&^$#@! | 99743 +65.4 Discovery Inc A DISCA +2.9 +17.8 +18.2 (*&^$#@! | 987542 +52.7 Discovery Inc C DISCK +2.2 +17.4 +17.4 (*&^$#@! | 986532 +48.7 Global Eagle Ent ENT 0.0 +15.6 -2.8 (*$!7632 | -11.4 Travel & Leisure -3.9 -1.8 0.9 (*&^$#@! | 521 2.2 Sonic Corp SONC -0.1 +19.0 +20.1 (*&^$#@! | 9986542 +77.6 Trivago N.V. ADS ADS TRVG -13.1 +18.6 +19.4 ^#987421 | -51.0 Bojangles Inc BOJA +5.2 +15.5 +10.8 (*&^$#@! | 864 +18.7 Azul SA ADS AZUL +8.0 +11.3 +19.2 *&#!9642 | -33.2 Dave & Busters Ent PLAY -3.7 +10.7 +30.4 (*&^$#@! | 9632 +32.7 General Retailers -4.7 -3.1 5.3 (*&^$#@! | 986541 49.1 Barnes & Noble BKS +19.8 +31.1 +32.4 (*^%#!6542 | -6.5 StoneMor Partners LP STON +1.4 +16.1 -8.8 (^%$@!8653 | -20.0 Care.com Inc CRCM -0.6 +11.0 +1.3 (*&^$#@! | 96543 +35.2 Sunoco LP SUN +0.9 +10.8 +19.8 (*&^$#@! | 54321 +3.5 ServiceMaster Glbl SERV +3.6 +8.1 +6.4 (*&^$#@! | 96432 +33.6 Food & Drug Retailers -3.3 -3.7 6.0 (*&^$#@! | 7652 12.7Youngevity Intl YGYI +8.0 +86.9 +73.1 (*&^$#@! | 99763 +68.1 GNC Holdings Inc GNC -4.1 +39.8 +18.5 98764321 | -55.1 Chefs Warehouse CHEF +5.4 +25.0 +23.8 (*&^$#@! | 998631 +75.3 Caseys Gen Store CASY -4.4 +7.3 +15.4 (*&^$#@! | 765432 +14.0 Walgreen Boots Alli WBA -0.5 +6.3 +14.5 (*&^#@41 | -1.1Consumer Services (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, October 6, 2018

PAGE 49

A -:A-MarkPM Q AMRK .32 2.4 74 17.23 10.39 6 13.33 16 13.51 12.76 +.31 -9.0 AAC Hldgs N AAC 12.96 6.72 100 7.00 678 7.99 6.80 -.63 -22.2 AAON Q AAON .32f .9 43 43.30 29.05 220 34.35 969 38.10 34.01 -3.45 -6.4 AAR N AIR .30 .6 84 51.52 36.46 188 46.26 1221 48.04 45.14 -1.63 +17.7 ABB Ltd N ABB .76e 3.4 28.67 21.22 1227 22.64 8552 23.52 22.51 -.99 -15.6 ABM N ABM .70 2.2 20 44.70 28.17 450 31.85 3377 32.87 31.28 -.22 -15.6 AC Immun n Q ACIU 17.40 7.57 209 7.73 561 8.34 7.65 -.27 -39.6 ACI Wwde Q ACIW 28.98 20.23 734 26.82 2481 28.45 26.34 -1.32 +18.3 ACM Rsc n Q ACMR 15.60 4.74 87 10.35 160 11.59 10.23 -.72 +97.1 ACNB Cp Q ACNB .92 2.4 21 41.45 26.80 4 38.20 37 40.00 36.41 +1.00 +29.3 ADT Inc n N ADT 9.84 6.93 1243 8.69 10485 9.54 8.59 -.70 +11.1sAES Corp N AES .52 3.5 11 14.73 9.86 5965 14.66 37471 14.73 13.88 +.66 +35.4 AFLAC s N AFL 1.04 2.2 14 48.19 40.71 2855 46.50 13340 47.37 46.40 -.57 AG MtgeIT N MITT 2.00f 11.5 9 19.95 16.31 142 17.32 882 18.20 17.28 -.86 -8.9 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 2 25.46 10 25.65 25.45 -.12 +.4 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 4 25.20 37 25.43 25.15 -.05 -.5 AGCO N AGCO .60 1.0 26 75.95 56.36 622 60.50 3749 62.93 59.48 -.29 -15.3 AGNC Inv Q AGNC 2.16 11.9 5 21.90 17.84 5328 18.11 26204 18.76 18.09 -.52 -10.3tAGNC pfB Q AGNCB 1.94 7.7 26.87 25.05 27 25.26 167 25.54 25.05 -.26 -2.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 19 25.57 104 26.16 25.50 -.41 -.6 AH Belo N AHC .32 7.3 5.80 4.25 10 4.40 90 4.65 4.40 -.20 -8.3 AK Steel N AKS 22 6.80 4.00 6211 4.83 46226 5.11 4.74 -.07 -14.7 ALJ Reg n Q ALJJ 3.75 1.42 20 1.65 81 1.73 1.63 -.06 -47.6 AMAG Ph Q AMAG 26.10 11.93 654 22.54 3977 23.03 19.91 +2.54 +70.1 AMC Ent N AMC .68 3.5 21.45 10.80 1566 19.70 8954 20.60 19.48 -.80 +30.5 AMC Net Q AMCX 11 69.02 46.89 557 63.55 4851 67.61 62.92 -2.79 +17.5 AMCON A DIT .72 .8 20 100.00 80.95 86.50 0 86.50 85.00 -.45 -11.6 AMN Hlth N AMN 20 68.20 37.71 241 51.57 2296 55.62 51.01 -3.13 +4.7 ANGI Hme Q ANGI 23.95 10.24 622 21.71 3229 23.66 21.04 -1.77 +107.6 ANI Ph h Q ANIP 22 74.70 49.76 53 54.99 346 57.15 54.09 -1.55 -14.7 ARC Docu N ARC 18 4.84 1.62 205 2.70 1276 2.83 2.56 -.14 +5.9 ARC Grp Q ARCW 2.95 1.60 8 1.87 129 2.15 1.75 +.22 -11.0 ARCAbio rs Q ABIO 2.00 .45 817 .66 16688 1.05 .58 +.10 -51.1stAryaSci un Q ARYAU 1488 10.17 1488 10.20 10.12 ASA Gold N ASA .04e .5 12.36 8.18 100 8.86 551 9.19 8.79 -.01 -21.7 ASLAN n Q ASLN 10.44 5.08 1 7.32 10 8.07 7.32 -.66 +30.5 ASML Hld Q ASML 1.71e .9 35 221.66 167.70 691 183.79 3074 192.52 181.59 -4.23 +5.7tASV Hld n Q ASV 10.80 4.67 22 4.87 73 5.20 4.67 -.08 -52.0 AT&T Inc N T 2.00 5.9 7 39.80 30.13 28663 33.99 138390 34.30 33.39 +.41 -12.6 AT&T 66 n N TBB 26.72 24.13 136 24.41 710 24.99 24.25 -.56 -6.4 ATA Inc Q ATAI 3.37 .40 99 1.09 2704 1.85 .88 +.04 +139.0 ATN Intl Q ATNI .68 .9 75.94 49.34 62 71.98 250 74.25 69.84 -1.90 +30.3 A10 Ntwks N ATEN 8.25 5.63 289 6.07 1547 6.27 5.99 -.01 -21.4 AU Optron N AUO .18e 4.76 3.40 1020 4.01 3617 4.24 3.97 -.20 +8.3 AVX Cp N AVX .46 2.7 21.48 14.51 336 16.77 1686 18.13 16.73 -1.28 -3.1 AXA EqH n N EQH .13p 23.21 19.90 1624 21.83 7670 22.31 20.86 +.38 +2.1 AXT Inc Q AXTI 18 10.75 5.80 542 6.50 2008 7.24 6.30 -.65 -25.3 AZZ Inc N AZZ .68 1.4 21 56.05 39.50 151 47.91 743 50.97 47.42 -2.59 -6.2 Aarons N AAN .12 .2 12 56.00 34.29 549 53.31 2252 54.71 52.42 -1.15 +33.8sAbbottLab N ABT 1.12 1.6 30 74.15 53.20 5412 71.58 33506 74.15 71.05 -1.78 +25.4 AbbVie N ABBV 3.84 4.1 17 125.86 85.24 4190 94.38 25301 96.60 92.91 -.20 -2.4 AbeonaTh Q ABEO 22.75 10.50 380 11.54 3011 13.02 11.08 -1.26 -27.2 Abeona wt Q ABEOW 17.56 9.50 9.55 -17.7 AberFitc N ANF .80 4.0 11 29.69 11.62 1318 19.95 7842 21.32 19.55 -1.17 +14.5tAbdAsPac A FAX .42 10.3 5.18 4.08 438 4.06 3024 4.21 4.05 -.08 -16.8 AbdAustEq A IAF .70e 12.2 6.77 5.66 58 5.75 302 6.04 5.66 -.22 -9.7 AbdnChile A CH .58e 8.8 9.64 6.50 112 6.61 506 6.95 6.57 -.25 -26.0 AbdGlbInc A FCO .84 10.3 9.48 7.80 35 8.18 153 8.55 8.07 -.27 -7.3 AbdEMSmC A ABE .21e 1.4 15.82 13.79 14.69 +1.0 AbdJapnEq N JEQ .48e .7 9.89 8.06 7 8.30 261 8.48 8.25 -.09 -8.0 Ability rs Q ABIL 14.55 2.14 40 3.45 393 3.65 3.31 -.05 -21.6sAbiomed Q ABMD 459.75 164.80 565 415.71 2999 459.75 405.48 -34.04 +121.8 Abraxas Q AXAS 3.27 1.85 822 2.38 4240 2.45 2.31 +.05 -3.3 AcaciaC n Q ACIA 48.90 24.72 666 38.97 1943 42.08 38.17 -2.40 +7.6 AcaciaTc Q ACTG .50 15.6 4.75 3.05 142 3.20 756 3.30 3.10 -21.0 AcadiaHlt Q ACHC 16 48.35 26.92 1998 35.70 9729 37.55 34.38 +.50 +9.4 AcadiaPh Q ACAD 41.20 12.77 2405 21.44 14183 22.09 19.65 +.68 -28.8 AcadiaRlt N AKR 1.08 4.0 47 30.63 21.34 428 27.29 2283 28.15 26.81 -.74 -.3 Acasti g rs Q ACST 3.36 .43 3174 1.34 31102 1.80 1.08 +.05 +42.1 AccelrDiag Q AXDX 30.35 16.75 584 20.16 2183 23.20 18.73 -2.79 -23.1 Acceleron Q XLRN 59.59 32.53 269 53.14 1630 58.11 51.56 -4.09 +25.2 Accenture N ACN 2.92 1.7 27 175.64 133.66 1486 171.23 9970 174.82 170.11 +1.03 +11.8tAccessNt Q ANCX .64f 2.2 25 30.99 25.81 565 28.63 798 28.68 25.81 +1.52 +2.8tAccoBrds N ACCO .24 2.2 19 14.63 10.80 452 10.74 2305 11.36 10.63 -.56 -12.0 Accuray Q ARAY 6.15 3.20 492 4.31 3965 4.80 4.19 -.19 +.2 AcelRx Q ACRX 5.75 1.55 2112 2.91 13818 4.00 2.70 -.94 +43.7 AcerTh rs Q ACER 34.10 11.36 8 28.23 90 31.19 27.10 -2.61 +103.8 AcetoCorp Q ACET .04 1.8 11.98 2.10 759 2.25 10939 2.50 2.19 -.01 -78.2 Achaogen Q AKAO 16.40 3.82 729 4.08 3931 4.84 3.93 +.09 -62.0 AchvLfS rs Q ACHV 38.45 2.40 728 2.59 4682 3.09 2.41 -.56 -80.7 Achillion Q ACHN 4.82 2.33 761 3.71 5696 3.98 3.60 +.03 +28.8tAclarisTh n Q ACRS 28.62 13.80 247 13.50 1343 15.98 13.02 -1.02 -45.3 AcmeU A ACU .44 2.0 22 25.55 18.51 12 22.08 25 22.46 20.89 +.91 -5.6 AcordaTh Q ACOR 33 36.35 15.60 1259 17.66 4242 20.00 16.71 -1.99 -17.7 AcornInt rs N ATV 38.86 13.21 3 20.55 17 21.10 19.11 +1.55 +16.5 ActiniumP A ATNM .87 .33 1041 .79 5482 .83 .74 +.04 +18.2 Act TxR n N TAXR 23.79 19.42 3 23.00 28 23.20 22.47 -.05 +7.6sActivsBliz Q ATVI .34f .4 45 84.68 57.29 5280 79.59 30092 84.68 78.66 -3.60 +25.7 Actuant N ATU .04 .1 31.00 21.50 353 27.50 1933 28.48 27.29 -.40 +8.7 Acuity N AYI .52 .4 15 186.99 109.98 1292 130.99 9764 160.04 128.95 -26.21 -25.6 Acushnet n N GOLF 27.87 16.91 274 25.91 979 27.58 25.61 -1.52 +22.9tAdamasPh Q ADMS 44.00 17.68 1883 17.83 3987 20.63 16.07 -2.19 -47.4 AdamisPh Q ADMP 5.85 2.20 413 3.10 4222 3.50 3.03 -.40 -29.5 AdaDvsEq N ADX 1.32e 1.2 16.82 14.30 199 16.33 1506 16.75 16.24 -.34 +8.6 AdamsNR N PEO 1.32e 1.0 21.48 17.27 94 20.08 529 20.34 20.00 +.14 +1.2 AdmRsc A AE .88 2.1 50.59 37.63 1 42.30 19 43.70 41.40 -.16 -2.8 Adaptim n Q ADAP 14.63 6.60 348 13.90 2119 14.54 13.35 +.34 +108.1 AddusHmC Q ADUS 49 72.55 30.95 90 65.05 731 71.36 63.69 -5.10 +86.9 ADDvtgTch Q AEY 2.33 1.21 1 1.40 44 1.41 1.35 -.01 -4.8 Adecaogro N AGRO 11.15 6.93 371 7.30 1917 7.49 7.13 -.05 -29.4 AdestoTc n Q IOTS 10.80 4.70 376 5.27 1346 6.08 5.25 -.68 -18.3 AdialPh n Q ADIL 4.40 2.51 2 2.75 75 3.40 2.56 +.03 -32.1tAdient n N ADNT 1.10 3.2 86.42 35.33 2126 34.10 7712 39.95 33.90 -5.21 -56.7 AdmaBio Q ADMA 6.96 2.01 175 5.91 1273 6.45 5.70 -.30 +84.1 AdobeSy Q ADBE 54 277.61 146.60 3098 263.22 17092 277.03 258.31 -6.73 +50.2 Adomani n Q ADOM 7.20 .45 531 .53 2111 .61 .50 -.04 -88.0 AdtalemGl N ATGE .36 .8 18 56.45 30.71 309 46.05 1699 48.68 44.95 -2.15 +9.5 Adtran Q ADTN .36 2.1 25.10 13.95 214 17.35 1377 18.31 17.18 -.30 -10.3 AduroBio n Q ADRO 11.35 5.10 1079 5.95 3528 7.64 5.94 -1.40 -20.7 AdvAuto N AAP .24 .1 30 171.33 78.81 939 165.83 3796 171.13 164.31 -2.50 +66.3 AdvDisp n N ADSW 27.93 21.50 266 25.96 1450 27.33 25.66 -1.12 +8.4 AdvDrainS N WMS .32 1.1 25 33.50 17.90 212 29.97 1348 31.33 29.76 -.93 +25.7sAdvEmis n Q ADES 1.00 8.6 2 12.37 7.00 39 11.69 434 12.37 11.60 -.27 +21.0tAdvEnId Q AEIS 13 95.00 50.15 513 48.56 1989 53.45 48.29 -3.09 -28.0 AMD Q AMD 34.14 9.04 87533 27.35 617062 31.91 26.54 -3.54 +166.1 Advansx n N ASIX 46.51 32.29 181 33.14 760 34.44 32.74 -.81 -21.2 Advaxis Q ADXS 4.71 .78 326 .85 2741 .94 .81 -.09 -70.0 AdvClayCv N AVK 1.13 7.4 16.50 14.62 154 15.24 814 15.83 15.18 -.43 -4.0 AdverumBi Q ADVM 8.59 2.85 406 5.58 1910 6.20 5.48 -.47 +59.4 AdSDorWr N AADR .32e .6 64.00 47.31 64 51.20 122 54.14 50.96 -2.57 -13.0sAdS Shrt n Q DWSH 25.75 24.25 68 25.64 250 25.78 25.01 +.51 +2.4tAdS Micr n Q DWMC 26.52 23.50 0 23.28 7 25.30 23.28 -1.61 -5.7 AdvS Vice n Q ACT 29.50 24.23 3 26.42 65 27.17 26.28 -.59 +.8 AdSNewT n N FNG 24.13 19.60 50 21.17 111 22.67 20.84 -1.21 -1.4 AdvSmCap N SCAP 42.75 32.56 0 38.53 9 40.32 38.52 -1.77 +10.1 AdvPacFlt N FLRT 1.56e 50.09 48.52 1 49.36 1 49.36 49.14 +.02 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.38 17 99.51 99.35 +.03 +.1 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 25 47.83 120 47.94 47.71 -.01 -1.1 AdvSStarG N VEGA 32.34 29.58 11 31.62 12 32.23 31.62 -.55 +2.6 AdvTrTabs N TTFS .47e .7 75.63 66.13 1 69.01 11 70.57 68.91 -1.17 -3.4 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.20 7 25.45 25.20 -.18 -2.6 AdMadIntl N FWDI .37e 1.3 33.10 27.24 0 27.76 3 28.69 27.76 -.80 -10.7 AdMadDm N FWDD .18e .3 57.19 50.34 0 54.83 2 55.53 54.83 -.72 +2.5 AdvActBear N HDGE 8.58 7.22 470 7.68 2535 7.73 7.34 +.32 -2.0 Aecom N ACM 12 39.90 30.95 927 32.46 3582 33.11 32.41 -.20 -12.6 AegeanMP N ANW .08 5.6 4 5.15 .60 105 1.44 972 1.53 1.38 +.01 -66.5 Aegion Q AEGN 21 28.19 19.81 82 24.19 436 25.54 23.98 -1.19 -4.9 AegleaBio n Q AGLE 12.00 3.75 275 9.79 3229 10.49 9.00 +.22 +81.0 Aegon N AEG .25e 3.8 7.48 5.50 817 6.52 4534 6.62 6.36 +.09 +3.5tAegon cap N AEH 1.59 6.3 26.52 25.04 116 25.14 550 25.66 25.04 -.47 -2.6 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 51 25.39 226 25.79 25.22 -.32 -2.2tAegon flt N AEB .77 3.3 25.49 22.69 39 23.04 142 24.62 22.60 -1.57 -4.8tAehrTest h Q AEHR 4.10 1.93 70 1.95 679 2.30 1.88 -.27 -28.0 Aemetis Q AMTX 3.12 .45 33 1.00 154 1.10 .95 -.02 +81.8 AerCap N AER 9 58.30 48.29 1051 56.22 5226 57.94 56.00 -1.30 +6.9 AeriePhm Q AERI 74.75 47.06 404 55.38 2618 62.16 54.85 -6.17 -7.3 Aerocntry A ACY 3 17.34 12.05 1 15.00 6 15.45 14.33 -.50 -1.6 AerohiveN N HIVE 6.50 3.55 174 4.07 1020 4.17 4.04 -.05 -30.2 AerojetR N AJRD 37.70 24.41 582 32.64 2143 34.17 32.33 -1.35 +4.6 AeroViron Q AVAV 47 121.32 41.53 381 102.07 1873 113.63 100.34 -10.10 +81.7 AEtern g rs Q AEZS 3.25 1.12 46 1.74 285 1.82 1.72 -26.3 Aethlon rs Q AEMD 2.04 .79 51 1.14 207 1.21 1.14 -.04 +.9 Aetna N AET 2.00 1.0 20 206.66 149.69 899 203.72 6674 204.75 202.60 +.87 +12.9 AeviGeno Q GNMX 2.65 .83 64 1.23 315 1.32 1.15 -.01 +2.1tAffilMgrs N AMG 1.20 .9 10 216.99 135.23 589 134.68 2841 139.43 134.40 -2.04 -34.4 AffimedNV Q AFMD 7.35 1.15 661 4.18 3967 4.60 4.04 -.17 +221.5 Agenus Q AGEN 6.19 1.55 799 2.13 8607 2.37 2.04 -.01 -34.7 AgileThr h Q AGRX 5.40 .23 1153 .39 12446 .49 .33 +.02 -85.5 Agilent N A .60 .8 83 75.00 60.42 2377 70.30 15536 72.37 69.45 -.09 +5.0 Agilysys Q AGYS 16.87 10.77 34 15.50 243 16.53 15.28 -.80 +26.2 AgiosPhm Q AGIO 99.82 51.62 328 69.01 2121 79.17 67.96 -8.11 +20.7 Agnico g N AEM .44 42 49.80 32.18 1755 35.09 8221 36.15 34.00 +.89 -24.0 AgreeRlt N ADC 2.16 4.2 27 57.49 43.74 105 51.69 884 53.13 50.72 -1.43 +.5 AgroFresh Q AGFS 14 8.75 4.94 98 6.31 569 6.47 5.81 +.08 -14.7 AileronT n Q ALRN 15.48 1.98 34 2.70 259 2.96 2.50 -.05 -74.4 Aimmune n Q AIMT 42.00 24.64 636 26.06 2506 27.50 24.73 -1.22 -31.1 Air Inds A AIRI .60 42.9 1.95 1.27 14 1.40 74 1.45 1.39 +.01 -17.2 AirLease N AL .40 .9 6 50.70 40.26 480 45.15 2117 46.38 44.77 -.73 -6.1 AirProd N APD 4.40 2.6 25 175.17 150.55 837 168.88 4225 171.55 167.84 +1.83 +2.9 AirT Inc Q AIRT 35.74 17.26 12 34.84 72 35.00 32.85 +1.14 +41.1 AirTrnsp Q ATSG 55 27.67 19.17 495 22.99 2513 23.60 20.72 +1.52 -.6 AirMedia Q AMCN 2.80 .38 84 .42 1006 .48 .39 -.01 -63.6 Aircastle N AYR 1.12 5.2 7 25.30 18.97 225 21.38 1274 22.27 21.27 -.53 -8.6sAirgain n Q AIRG 53 13.87 7.31 42 13.23 161 13.87 13.00 +.09 +47.2 AkamaiT Q AKAM 60 83.08 48.72 2188 66.24 12047 73.39 65.40 -6.91 +1.8 AkariTh rs Q AKTX 8.65 1.70 29 2.29 589 2.95 2.11 -.27 -47.1 AkceaTh n Q AKCA 40.75 15.20 207 31.85 990 35.29 29.47 -3.17 +83.5 AkebiaTher Q AKBA 20.25 7.32 447 8.54 3781 9.16 8.35 -.29 -42.6 AkersBios Q AKER 1.82 .12 7314 .40 62431 .45 .29 +.12 +198.5tAkorn Inc Q AKRX 17 33.63 5.25 4941 5.96 56454 6.80 5.25 -7.02 -81.5 Akoustis n Q AKTS 9.50 4.86 213 7.08 798 8.60 7.03 -.79 +13.6tAlaPw pf Q N ALPpQ 1.25 5.3 27.05 23.41 29 23.45 183 25.05 23.10 -1.46 -11.8 AlamoGp N ALG .44 .5 25 120.58 88.12 87 92.41 241 93.04 89.05 +.80 -18.1 AlamosGld N AGI .02 .4 7.30 4.06 1500 4.62 6723 4.86 4.54 +.01 -29.0sAlarm.cm n Q ALRM 52 60.20 33.39 1179 51.92 3168 60.20 49.27 -5.48 +37.5 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 1110 66.08 8448 69.14 65.82 -2.78 -10.1 AlaskCom Q ALSK 12 2.91 1.39 51 1.73 299 1.79 1.61 +.09 -35.4 AlbnyIn N AIN .68 .9 34 82.20 55.80 140 76.18 723 80.94 75.51 -3.32 +24.0 Albemarle N ALB 1.34f 1.3 17 144.99 86.75 1521 103.06 5916 105.25 100.10 +3.28 -19.4 Albireo Q ALBO 39.87 20.88 33 30.32 188 34.91 29.35 -2.64 +18.4 Alcentra h Q ABDC .72 11.8 10.78 5.75 59 6.10 461 6.14 5.97 +.12 -27.3 Alcoa Cp N AA 21 62.35 39.58 4313 42.06 34666 45.45 39.88 +1.66 -21.9 AlderBioPh Q ALDR 20.87 9.55 954 14.28 5059 16.89 13.84 -2.37 +24.7 AldeyraTh Q ALDX 16.70 5.55 429 12.75 3809 13.99 12.10 -1.05 +87.5tAlexB Inc N ALEX .28 1.4 28 30.35 20.82 256 20.71 1192 22.65 20.50 -1.98 -25.3 Alexanders N ALX 18.00 5.2 436.80 332.98 4 343.00 41 353.00 339.68 -.30 -13.4 AlexREE N ARE 3.72 3.0 31 134.37 114.00 503 122.88 2475 126.03 121.07 -2.91 -5.9 AlxRE pfD N AREpD 1.75 5.1 37.59 33.35 1 34.18 437 34.36 34.14 -.50 -7.6 AlexcoR g A AXU 1.79 1.00 87 1.04 709 1.08 1.02 +.01 -34.6 Alexion lf Q ALXN 50 144.91 102.10 1727 130.82 9821 140.00 130.02 -8.19 +9.4 AlgonPw n N AQN .51f 11.34 9.45 260 9.94 862 10.42 9.87 -.42 -10.9tAlibaba N BABA 46 211.70 152.85 20253 154.63 97361 165.95 152.25 -10.13 -10.3 Alico Q ALCO .24 .7 34.65 25.55 8 33.74 51 33.99 33.21 -.06 +14.4 AlignTech Q ALGN 398.88 184.67 1301 353.11 5132 397.85 345.24 -38.11 +58.9 AlimerSc h Q ALIM 1.46 .74 21 .98 337 1.04 .95 -26.3 Timmins g A TGD/O 1 .48 Alio Gld rs A ALO 4.64 .63 202 .73 947 .84 .71 -.07 -80.1 Alkermes Q ALKS 71.22 38.23 839 44.61 3547 44.86 41.85 +2.17 -18.5 Allakos n Q ALLK 49.11 26.00 307 33.35 1565 45.40 29.34 -11.64 +6.7sAllegCp N Y 659.88 529.81 22 638.98 226 659.88 632.35 -13.55 +7.2 AllegTch N ATI 30.25 21.02 922 28.30 7214 29.84 27.85 -1.25 +17.2 AllgnceBc n Q ABTX 29 46.85 34.90 29 41.31 165 43.36 40.40 -.39 +9.7 AllegiantT Q ALGT 2.80 2.3 9 181.45 117.30 164 120.12 779 129.98 119.33 -6.68 -22.4sAllegion N ALLE .84 .9 92.87 73.85 395 89.55 2770 92.87 89.15 -1.02 +12.6 AllegMrg n Q ALGR 9.60 9.02 280 9.56 319 9.58 9.54 +.03 +.2 AllegrM rt Q ALGRR .45 .34 1 .39 1 .39 .39 -.01 +5.4 AllegMrg un Q ALGRU 10.40 10.04 6 10.30 6 10.30 10.30 +.03 +2.6 AllenaPh n Q ALNA 17.56 6.13 19 10.21 160 11.31 10.20 -.53 +1.5 Allergan N AGN 2.88 1.5 12 215.10 142.81 1178 190.17 8248 197.00 188.97 -.31 +16.3 Allete N ALE 2.24 3.0 22 81.24 66.64 140 75.69 963 76.00 73.49 +.68 +1.8 AlliCAMun N AKP .70 5.2 14.11 12.49 28 13.43 128 13.70 13.32 -.11 -1.2 AlliData N ADS 2.28 1.0 14 278.33 192.02 287 231.33 1929 240.94 229.50 -4.83 -8.7 All MMA n Q AMMA 2.38 .15 4828 .38 7447 .42 .25 +.11 -67.6tAlliBNtlMu N AFB .75 6.3 14.00 12.00 76 11.95 403 12.45 11.88 -.39 -10.8 AllnceRes Q ARLP 2.08f 10.0 5 21.90 15.55 255 20.86 2342 20.99 20.31 +.46 +5.9 AlliBGlbHi N AWF .84 7.3 13.12 11.46 533 11.58 1422 11.73 11.51 -9.2sAlliBern N AB 2.57e 8.4 14 31.23 24.01 209 30.56 1096 31.24 30.27 +.11 +22.0 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1284 43.61 7559 43.74 42.03 +1.04 +2.3 AlliGlCvInc N NCV .78 11.4 7.28 6.41 307 6.84 1418 7.02 6.79 -.11 -2.7 AlliGblCv2 N NCZ .69 11.5 6.38 5.70 424 6.00 1789 6.18 5.95 -.13 -3.4 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 235 12.79 1131 13.23 12.74 -.31 -2.0 AlliGlEqCv N NIE 1.52 6.9 23.96 19.47 182 22.06 526 23.15 21.53 -.89 +4.4 Allz24Tgt n N CBH 10.05 8.75 39 9.12 212 9.23 9.10 -.08 +.2 AllnzgDI&Cv N ACV 2.00 8.5 25.31 20.34 156 23.50 358 25.20 23.28 -1.34 +7.6 AlldCap47 N AFC 1.72 6.8 26.31 25.14 21 25.17 88 25.55 25.14 -.33 -1.2 AldHlPrd rs Q AHPI 5.25 1.72 6 2.18 29 2.27 2.15 -.02 +4.5 AlliedMot Q AMOT .12 .3 46 55.47 25.34 41 47.37 304 54.99 46.09 -7.06 +43.2 Alliqua rs Q ALQA 3.85 1.58 2 2.44 18 2.45 2.16 +.17 +34.8sAllisonTrn N ALSN .60 1.2 18 53.76 36.06 1310 51.94 5901 53.76 51.48 -.07 +20.6 AllotComm Q ALLT 6.55 4.74 19 6.18 195 6.31 6.06 +15.9 AllscriptH Q MDRX 16.13 10.78 1354 13.73 8261 14.34 13.48 -.52 -5.6 Allstate N ALL 1.84 1.8 15 105.36 88.29 1373 99.59 7159 100.16 98.28 +.89 -4.9tAllstat pfA N ALLpA 1.41 5.9 26.20 23.75 37 23.85 203 24.95 23.67 -1.00 -6.8tAllstate 53 N ALLpB 1.28 5.2 27.28 24.61 33 24.70 429 25.17 24.61 -.30 -5.9tAllstat pfD N ALLpD 1.66 6.5 27.98 25.30 1 25.36 37 25.46 25.30 -.04 -3.9tAllstat pfE N ALLpE 1.66 6.6 27.29 25.27 100 25.32 567 25.44 25.27 -.08 -3.5 Allstat pfF N ALLpF 1.56 6.2 27.59 25.02 16 25.35 155 25.87 25.11 -.44 -4.7 AllyFincl N ALLY .60f 2.2 12 31.29 23.90 2120 26.77 13656 27.37 26.30 +.32 -8.2tAlmadM n A AAU 1.24 .55 103 .60 765 .65 .55 -.04 -41.8tAlnylamP Q ALNY 153.99 84.48 865 86.75 3601 89.60 84.48 -.77 -31.7tAlphaOmg Q AOSL 9 18.72 10.65 90 10.19 304 11.96 10.00 -1.44 -37.7 AlpUSQVal N QVAL 1.35e 4.5 33.51 26.74 2 30.24 221 31.12 30.02 -.77 -1.5 AlpValuIntl N IVAL 1.35e 4.5 35.03 29.45 2 29.76 27 30.91 29.76 -.96 -10.0 AlpMoIntQ N IMOM 33.00 26.61 1 27.34 6 28.84 27.34 -1.18 -10.0sAlpMoUSQ N QMOM 34.35 27.28 2 32.35 44 34.35 32.01 -1.65 +13.1 AlpArcVl n N VMOT 31.39 27.12 13 28.10 54 29.14 28.10 -.87 -3.0 AlphaPro A APT 18 4.25 3.15 10 3.52 77 3.64 3.45 -.03 -12.0 Alphabet C Q GOOG 32 1273.89 947.84 1184 1157.35 9058 1209.96 1145.12 -36.12 +10.6 Alphabet A Q GOOGL 35 1291.44 961.95 1592 1167.83 9686 1224.52 1154.32 -39.25 +10.9 Alphatc rs Q ATEC 4.27 2.25 32 3.05 528 3.35 2.97 -.32 +14.7 AlpImmu n Q ALPN 12.87 5.28 9 5.93 74 6.79 5.55 -.40 -47.1 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.6 47.47 40.28 0 42.18 10 43.62 42.14 -1.47 -6.1 AlpsEqSect N EQL 1.83e 2.5 73.82 65.11 2 72.15 34 73.50 72.15 -.79 +3.8 AlpDisrTc n N DTEC 30.48 24.40 21 28.45 71 30.22 28.15 -1.21 +12.9 AlpsRtSec n Q SWIN 33.55 28.14 4 31.81 33 33.16 31.80 -1.37 +6.9sAlpBzSoMed N BUZ 39.28 30.14 7 37.70 24 39.28 37.29 -1.03 +17.7 AlpsRivFlex N RFFC 36.59 30.68 17 35.41 96 36.25 35.27 -.57 +2.0 Alps RivDiv N RFDA 34.12 29.89 9 32.78 87 33.53 32.73 -.52 +3.5tAlpRvrCare N RFCI 26.24 23.68 8 23.66 176 23.88 23.66 -.21 -4.2 AlpRivUncn N RFUN 26.52 24.98 3 25.21 38 25.41 25.15 -.14 -3.2 AlpSprtJG N SGDJ 37.25 22.99 9 24.49 684 25.09 23.94 +.57 -27.1sAlpMedBrk N SBIO 39.61 29.15 150 36.61 333 39.61 35.92 -2.76 +11.6 AlpSprotG N SGDM .12e .8 22.54 14.69 10 15.66 93 16.19 15.58 +.06 -24.4 AlpWkplEq N EQLT .42e 1.1 40.00 34.42 1 37.71 7 38.34 37.56 -.54 +4.1tAlpEDvDg N EDOG .73e 3.6 27.38 20.46 6 20.55 67 21.17 20.46 -.44 -19.2 AlpAlerEn N ENFR 1.35e 6.0 24.16 19.24 3 22.42 26 22.71 22.25 +.36 -2.9 AlpIntDvDg N IDOG 1.47e 5.6 30.26 26.02 22 26.23 188 26.93 26.13 -.63 -8.4 AlpBarr400 N BFOR .25e .6 46.25 39.00 10 43.82 39 45.14 43.50 -1.16 +5.4 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 12 24.44 97 24.65 24.42 -.17 -2.8 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 554 46.12 937 46.44 45.89 +.26 +.7 AlpAlerMLP N AMLP 1.35e 12.5 11.89 9.01 10682 10.82 59526 10.93 10.71 +.14 +.3tAltaMesa n Q AMR 10.79 3.91 1466 3.90 5324 4.29 3.90 -.28 -60.6 Altaba Q AABA 82.45 62.80 8206 64.58 43743 68.70 63.77 -3.54 -7.5sAltair A n Q ALTR 43.99 16.55 318 41.69 1309 43.99 41.00 -1.76 +74.3 Alteryx n N AYX 63.18 19.98 2030 53.40 5462 57.90 52.40 -3.81 +111.3 Altice n N ATUS 25.56 14.60 4985 17.76 22362 18.58 17.67 -.38 -6.9 AltisrcAst A AAMC 93.80 55.00 2 59.50 8 59.95 57.00 -.35 -27.1 Altisrce n Q ASPS 2 37.86 23.18 23 32.14 171 32.69 31.78 -.09 +14.8 AltraIndlM Q AIMC .68 1.6 25 53.70 37.80 43.00 -14.7 Altria N MO 3.20 5.2 20 74.38 53.91 7177 62.07 37834 62.23 59.60 +1.76 -13.1 AlumChina N ACH 23.54 9.20 79 12.07 263 12.13 10.96 +.99 -32.7 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 427 14.33 2660 14.62 14.01 -.19 +42.3 ATrFn pfA N AFSIpA 1.69 11.0 24.67 13.96 8 15.40 81 16.92 14.61 -1.28 -25.2 AmTrF pfB N AFSIpB 1.81 11.6 25.23 12.92 32 15.67 94 17.72 15.03 -1.72 -28.3 AmTrF pfC N AFSIpC 1.91 11.6 25.00 14.91 20 16.50 65 18.75 16.30 -2.20 -26.6 AmTrF pf F N AFSIpF 23.46 13.93 31 15.15 321 17.19 15.09 -1.90 -26.2 AmTrF pfE N AFSIpE 25.71 14.80 21 16.58 108 19.78 16.58 -3.22 -27.7 AmTrFn 7.5 N AFST 26.94 23.30 2 24.00 33 24.83 24.00 -.26 -7.3 Market profile NYSE American Nasdaq AMD 87,533,000 27.35 -.43 GTx Inc rs 49,896,100 1.91 +.50 NewAgeB n 42,590,600 8.47 -.08 PShtQQQ rs 39,241,800 12.20 +.45 MicronT 35,349,700 43.58 -.58 Apple Inc 33,506,000 224.29 -3.70 SiriusXM 29,615,800 6.13 -.08 Microsoft 29,059,200 112.13 -.66 Intel 28,893,700 47.03 -1.10 vTvThera n 26,791,700 3.35 +.69 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2709.99 -15.57IndiaGCap 29,832,000 4.05 -2.36 TransEntx 9,547,300 5.41 -.40 NthnO&G 9,155,400 4.06 -.11 iShIndia bt 8,523,700 29.66 -.80 CorMedix 6,140,900 1.30 +.12 SRC Eng 3,031,400 8.82 +.17 B2gold g 2,787,400 2.44 CheniereEn 2,728,000 66.58 -.96 GranTrra g 1,659,000 3.69 -.06 LevelBr n 1,464,600 5.09 +.54 IndiaGCap 282,934,300 4.05 -2.40 ComstkM rs 37,348,600 .21 +.07 iShIndia bt 37,072,300 29.66 -2.82 TransEntx 35,284,800 5.41 -.39 NthnO&G 34,608,400 4.06 +.06 HeliosM rs 1,306,902,800 .02 +.01 AMD 617,062,000 27.35 -3.54 MagneG rs 342,044,800 .33 +.18 NewAgeB n 327,210,700 8.47 +3.12 Amarin 194,506,100 19.80 +3.53 FRIDAY MOST ACTIVEName Vol Last Chg 12991.95 -50.35 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 150,992,900 13.18 +.52 S&P500ETF 105,761,300 287.82 -1.62 B iPVxST rs 87,395,200 28.38 +.58 iShEMkts 80,577,800 40.84 -.15 SPDR Fncl 58,140,900 28.00 -.14 BkofAm 51,904,800 30.23 -.20 iShBrazil 45,401,900 36.66 +.15 Petrobras 43,519,900 13.91 +.22 FordM 36,920,600 9.12 -.03 SpdrLehHY 35,676,600 35.55 -.17 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 774,721,600 13.18 +1.89 S&P500ETF 391,105,500 287.82 -2.90 iShEMkts 378,258,300 40.84 -2.08 SPDR Fncl 329,910,300 28.00 +.42 BkofAm 288,138,900 30.23 +.77 CentElBr B 5.83 +29.6 InvTech 27.94 +29.0 Oi SA C 3.51 +28.6 Cemig pf 2.18 +27.5 CentElecBr 4.86 +24.9 PyxusInt 28.18 +22.5 BarnesNob 6.95 +19.8 PetrbrsA 12.47 +19.2 WEEKS BIGGEST GAINERSName Close Chg Telaria n 2.45 -35.4 Etr2xHomb 30.53 -26.7 MyersInd 17.26 -25.8 DxIndiBll rs 49.81 -24.5 AzurePwr n 12.28 -24.1 Ferrellgs 1.70 -23.1 FourSeEd n 3.20 -20.0 WEEKS BIGGEST LOSERSName Close Chg PlanetGrn 2.20 +1471.4 LevelBr n 5.09 +40.2 CorMedix 1.30 +34.2 Daxor 6.10 +22.0 UnvSecInst 1.44 +19.8 SupDrillg 3.75 +17.6 AmShrd 3.89 +11.1 Contango 6.86 +11.0 WEEKS BIGGEST GAINERSName Close Chg IndiaGCap 4.05 -37.2 NovaBay rs 1.50 -21.1 MastechD s 7.76 -18.9 RingEngy 8.19 -17.4 OrchidsPP 2.83 -14.2 Reeds 2.79 -14.2 AvalonHld 3.20 -14.0 vTvThera n 3.35 +335.1 DragVic n 2.56 +93.8 Vaxart rs 5.08 +78.2 Greenpro n 6.35 +73.6 NewAgeB n 8.47 +58.3 Trevena 3.11 +46.7 TherpxBio n 6.12 +45.7 Synacor 2.20 +37.5 Akorn Inc 5.96 -54.1 AytuBioS rs 1.29 -53.3 AvroBio n 24.89 -52.0 KemPhm n 2.66 -44.6 Omeros 13.97 -42.8 StitchFix n 26.30 -39.9 Novelion rs 1.88 -36.57788.45 -91.06How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 917 1,917 64 Volume (000s) New Highs New Lows 2,898 21 371 Advanced Declined Unchanged 92 193 20 Volume (000s) New Highs New Lows 305 1 33 Advanced Declined Unchanged 869 2,019 157 Volume (000s) New Highs New Lows 3,045 25 186 Advanced Declined Unchanged 706 2,209 28 Volume (000s) New Highs New Lows 2,943 148 579 Advanced Declined Unchanged 105 209 5 Volume (000s) New Highs New Lows 319 12 46 Advanced Declined Unchanged 758 2,274 85 Volume (000s) New Highs New Lows 3,117 172 342 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 50

tAmTrFn 55 N AFSS 1.81 7.9 26.00 20.61 3 23.00 56 23.49 20.61 -.49 -8.0 AmTrF pfD N AFSIpD 1.88 11.4 24.86 14.42 29 16.40 124 18.94 16.27 -2.54 -26.1sAmalBk n Q AMAL 19.87 16.00 42 19.41 430 19.87 18.95 +.12 +17.6sAmarin Q AMRN 20.50 2.35 24937 19.80 194506 20.50 15.02 +3.53 +393.8 Amazon Q AMZN 2050.50 950.37 6815 1889.65 28757 2033.19 1862.83 -113.35 +61.6 AmbacFin Q AMBC 9 23.34 13.17 314 19.71 1678 20.63 19.58 -.71 +23.3 Ambarella Q AMBA 66.23 34.33 1175 35.08 4086 39.80 34.55 -3.60 -40.3sAmberRd N AMBR 10.41 6.14 113 10.19 729 10.41 9.44 +.57 +38.8 Ambev N ABEV .05e 1.1 8 7.43 4.28 25035 4.60 129578 4.81 4.48 +.03 -28.8 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 680 65.04 4632 66.41 63.85 -.94 -.7 Amedica rs Q AMDA 6.94 .18 815 .28 19266 .41 .23 +.02 -91.4sAmedisys Q AMED 67 127.38 45.60 556 115.75 1999 127.38 113.59 -9.21 +119.6 AMERCO Q UHAL 1.50e 18 400.99 317.43 34 348.34 131 360.16 340.75 -8.31 -7.8 Ameren N AEE 1.83 2.8 23 66.11 51.89 1464 65.10 7395 65.29 62.70 +1.88 +10.4 Ameresco N AMRC 21 15.35 7.55 156 12.76 1057 13.98 12.46 -.89 +48.4 AmeriHld n Q AMRH 13.50 .70 54 1.26 256 1.48 1.22 -.04 -59.4 AFMulti Q ATAX .50 9.0 19 6.50 5.25 103 5.54 709 5.76 5.46 -.16 -8.4 AMovilL N AMX .17e 1.1 22 19.91 14.85 2848 15.46 14920 16.33 14.98 -.60 -9.9 AmMovl A N AMOV 19.87 14.77 2 15.35 20 16.32 14.92 -.67 -9.7 AmCarM Q CRMT 15 89.85 40.15 72 75.65 353 80.29 75.30 -2.55 +69.4 AmAirlines Q AAL .40 1.1 6 59.08 35.64 9124 36.44 36475 41.75 36.21 -4.89 -30.0 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 293 36.62 1154 37.37 35.95 -.67 -4.2 AmAxle N AXL 5 20.27 13.96 1891 17.26 8983 18.50 17.12 -.18 +1.4 AmCampus N ACC 1.84 4.5 50 45.50 34.52 552 41.00 2990 41.70 40.09 -.16 -.1 AEagleOut N AEO .55 2.5 16 29.88 12.51 3790 22.34 24207 25.15 21.93 -2.49 +18.8 AEP N AEP 2.48 3.5 17 78.07 62.71 3522 71.87 14251 72.11 69.31 +.99 -2.3 AmElTech Q AETI 2.53 .62 565 .78 803 .84 .73 +.08 -48.0 AEqInvLf N AEL .24f .7 15 38.56 27.06 360 35.51 2179 36.39 34.12 +.15 +15.6 AmExp N AXP 1.56f 1.5 16 111.77 87.54 2400 107.23 14777 109.40 106.72 +.74 +8.0 AmFinTr n Q AFIN 1.10 7.8 18.50 13.15 177 14.15 883 15.83 14.10 -1.11 -5.7 AFnclGrp N AFG 1.60f 1.4 19 121.69 101.02 202 110.61 1473 111.57 109.35 -.36 +1.9tAFnclGp 54 N AFGE 1.56 6.2 26.92 25.12 7 25.09 56 25.70 25.07 -.54 -4.3tAFnclGp 55 N AFGH 1.50 6.1 27.11 24.71 16 24.78 119 25.60 24.71 -.76 -5.5 AHm4Rent N AMH .20 1.0 23.34 18.39 1901 20.90 16644 22.00 20.61 -.99 -4.3tAHm4Rn pfD N AMHpD 1.63 6.8 27.53 23.87 16 24.04 109 25.20 23.87 -.96 -12.2tAHm4R pfE N AMHpE 1.59 6.8 27.53 23.32 42 23.46 162 24.80 23.32 -.94 -12.4tAH4Rn pfG N AMHpG 1.47 6.6 26.38 22.17 5 22.25 45 23.48 22.17 -.98 -11.6tAHm4R pfF N AMHpF 26.27 22.24 10 22.20 104 23.53 22.20 -.91 -13.1 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 2887 53.60 17818 54.44 52.68 +.36 -10.0 AMidstrm N AMID .41 6.6 15.25 5.30 300 6.23 3420 6.39 6.16 -.12 -53.3 AmerNtl Q AMNB 1.00 2.7 15 43.00 34.95 85 37.62 361 39.42 36.99 -1.38 -1.8 AmNatIns Q ANAT 3.28 2.6 21 134.03 112.89 53 125.91 152 130.00 125.00 -3.38 -1.8 AmOutBr Q AOBC 39 16.50 8.32 687 14.61 6759 15.66 13.87 -.92 +13.8 AmPubEd Q APEI 23 46.15 19.30 42 30.96 265 33.48 29.95 -2.09 +23.6 AmRailcar Q ARII 1.60 3.4 6 47.77 34.76 42 46.99 353 47.25 45.46 +.89 +12.8 AmrRlty N ARL 21.57 8.67 2 17.46 15 17.48 16.68 +.54 +35.9 AmRenAs n N ARA 24.07 9.91 81 20.47 819 23.49 20.22 -1.18 +17.6 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 18 15.36 38 15.59 15.30 +.04 +.8sAmShrd A AMS 19 3.95 2.25 37 3.89 322 3.95 3.44 +.39 +49.8 ASoft lf Q AMSWA .44 3.6 36 18.94 10.74 145 12.20 715 12.34 11.90 +.07 +4.9 AmStsWtr N AWR 1.02 1.7 37 61.66 49.55 183 60.29 974 61.24 59.74 -.85 +4.1 AmSupr rs Q AMSC 8.03 3.06 150 7.06 407 7.28 6.73 +.11 +94.5 AmTower N AMT 3.16f 2.2 42 155.28 130.37 1626 144.75 8367 146.30 142.36 -.55 +1.5 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5 AVangrd N AVD .08 .4 24.00 17.40 40 18.32 428 19.39 18.11 +.34 -6.8 AmWtrWks N AWK 1.82 2.0 38 92.37 76.04 587 89.04 3016 89.45 86.76 +1.07 -2.7tAWoodmk Q AMWD 21 148.44 74.87 158 75.00 720 79.34 74.35 -3.45 -42.4tAmercldR N COLD 25.40 24.52 539 24.88 3729 25.27 24.47 -.14 tAmerigas N APU 3.80 9.6 32 48.37 38.75 268 39.48 896 39.80 38.67 -.03 -14.6 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 683 149.75 4729 153.15 147.02 +2.09 -11.6tAmerisBc Q ABCB .40 .9 17 59.05 44.03 161 45.74 1082 47.25 44.03 +.04 -5.1 Amerisafe Q AMSF .88 1.4 24 67.82 52.00 36 61.03 190 62.85 59.90 -.92 -.9 AmrSvFin Q ASRV .08f 1.9 4.55 3.85 3 4.27 51 4.34 4.25 -.03 +2.9 AmSvFn pf Q ASRVP 2.11 7.6 33.90 26.50 3 27.82 4 28.00 27.71 -.19 -4.1 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 1179 90.58 6361 93.94 89.91 -1.64 -1.4 AmesNatl Q ATLO .92f 3.3 18 32.15 26.00 4 28.03 44 28.49 27.00 +.78 +.6 Ametek N AME .56f .7 33 81.92 65.65 806 78.65 4835 80.32 78.09 -.47 +8.5 Amgen Q AMGN 5.28 2.6 18 210.19 163.31 2481 204.02 14110 209.34 200.81 -3.27 +17.3 AmicusTh Q FOLD 17.62 11.57 4280 13.44 21226 13.97 12.16 +1.35 -6.6 AmiraNatF N ANFI 6.21 1.57 78 1.60 348 1.71 1.58 -.09 -61.6tAmkorTch Q AMKR 6 11.88 7.18 1112 7.06 5894 7.57 6.97 -.33 -29.8tAmpco N AP 18.60 5.05 47 5.13 460 6.00 4.91 -.77 -58.6 Amphastar Q AMPH 20.45 14.40 136 18.77 817 19.66 18.60 -.47 -2.4 Amphenol N APH .92 1.0 35 97.56 80.42 1322 90.52 5996 94.94 89.93 -3.50 +3.1 AmpioPhm A AMPE 4.95 .35 8121 .57 15881 .75 .46 +.06 -86.0 AmpOnRt ef Q IBUY 54.55 35.84 237 47.94 914 52.52 47.22 -4.00 +17.3tAmpSrLn n N YESR 28.57 23.80 23.80 1 23.94 23.80 -.29 -2.5 AmpDivOpt N DIVO 31.01 26.74 1 29.75 6 30.20 29.28 -.28 +2.6 Ampliph rs A APHB 2.05 .76 110 1.01 2272 1.37 .95 -.00 -.3 Amrep N AXR 9.88 6.44 0 7.43 5 7.83 7.28 +.12 +5.8 AmtechSys Q ASYS 15.45 4.56 168 4.69 760 5.49 4.66 -.65 -53.4 Amyris rs Q AMRS 9.22 2.82 1205 8.41 5663 8.42 7.29 +.47 +124.3 Anadarko N APC 1.00 1.4 80 76.70 46.75 3212 69.12 16378 69.60 67.54 +1.71 +28.9 AnalogDev Q ADI 1.92 2.2 23 103.59 80.95 5816 87.15 17166 93.92 86.26 -5.31 -2.1 Anaptys n Q ANAB 134.00 34.56 382 92.93 2082 100.97 91.12 -6.84 -7.7 Anavex rs Q AVXL 5.15 1.85 209 2.44 1343 2.80 2.33 -.29 -24.2 AnchBcWA Q ANCB 19 30.05 24.00 27.53 10 28.30 27.32 -.77 +11.0 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2 AndeavLog N ANDX 4.12 8.3 25 55.21 40.66 262 49.55 2352 50.00 48.48 +.99 +7.3 Andersons Q ANDE .66 1.8 29 41.70 29.60 162 36.67 542 38.26 36.34 -.98 +17.7 Anf DvAlt n N DALT 10.90 9.62 16 10.22 60 10.66 10.17 -.23 +.6 AngioDyn Q ANGO 27 24.49 15.16 225 20.52 1659 22.30 20.00 -1.22 +23.4 AnglogldA N AU 12.00 7.08 1618 8.49 12270 8.87 8.40 -.09 -16.7tABInBev N BUD 3.19e 3.7 21 126.50 85.14 1475 86.65 9186 88.90 85.14 -.92 -22.3 AnikaTh Q ANIK 21 69.81 28.54 65 42.66 404 43.45 41.39 +.48 -20.9 Anixter N AXE 15 88.85 56.25 110 66.43 425 70.89 66.04 -3.87 -12.6 Annaly N NLY 1.20e 11.9 11 12.43 9.95 17980 10.11 59258 10.35 10.09 -.12 -15.0 Annaly pfC N NLYpC 1.91 7.6 25.99 25.00 19 25.21 103 25.49 25.21 -.21 -1.1 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 39 25.21 189 25.45 25.18 -.14 -.6 Annaly pfG N NLYpG 1.63 6.8 24.86 23.35 77 23.87 417 24.34 23.80 -.32 -3.7 Annaly pfF N NLYpF 26.59 24.54 42 25.13 349 25.64 25.10 -.39 -2.7 Ansys Q ANSS 49 190.45 123.16 477 173.75 1969 189.65 172.00 -12.93 +17.7 AntaresP Q ATRS 4.09 1.58 1598 3.80 24434 3.93 3.21 +.44 +91.0 Antero n N AMGP .16e .9 22.39 14.85 372 17.51 2599 18.05 16.92 +.59 -11.2 AnteroMid N AM 1.56f 5.2 23 34.18 24.20 202 29.74 2080 29.90 28.74 +1.08 +2.4 AnteroRes N AR 1.00 5.4 39 22.69 16.31 2275 18.58 13132 18.89 17.71 +.87 -2.2sAnthem N ANTM 3.00 1.1 17 278.11 182.31 656 275.92 4302 278.11 273.22 +1.87 +22.6tAnworth N ANH .60 13.5 9 6.09 4.44 351 4.44 3552 4.64 4.43 -.19 -18.4tAnwrth pfA N ANHpA 2.16 8.4 27.49 25.15 5 25.52 32 26.02 25.15 -1.18 -3.5tAnwrth pfB N ANHpB 1.56 6.4 29.84 24.60 0 24.54 2 25.25 24.54 -1.04 -10.6 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 3 24.76 32 25.10 24.73 -.28 -1.6 Aon plc N AON 1.60 1.0 31 158.77 130.87 1004 155.52 5253 158.00 153.86 +1.74 +16.1 Apache N APA 1.00 2.1 30 49.59 33.60 2973 47.98 14449 49.56 47.53 +.31 +13.6 AptInv N AIV 1.52 3.5 25 45.64 37.97 1752 43.52 5897 44.46 43.05 -.61 -.4tAptInv pfA N AIVpA 1.72 6.7 27.80 25.17 3 25.50 31 25.81 25.17 -.35 -6.9 Apellis n Q APLS 32.00 12.45 207 15.83 1588 18.53 15.44 -1.95 -27.1 ApogeeE Q APOG .63 1.5 14 51.33 37.24 305 41.45 1465 42.79 40.18 +.13 -9.4 ApolloCRE N ARI 1.84 9.9 12 19.57 17.56 915 18.68 6974 18.98 18.25 -.19 +1.2 ApoCRE pfC N ARIpC 25.88 24.80 20 25.03 84 25.33 25.03 -.26 -3.0 ApollEnd rs Q APEN 9.65 3.75 4 7.09 123 7.32 6.70 -.08 +26.6 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 1736 33.83 12110 36.41 33.74 -.72 +1.1 ApollG pfA N APOpA 1.59 6.6 26.62 23.98 33 24.19 191 25.17 24.09 -.98 -8.0tApolG pfB N APOpB 1.59 6.6 25.55 23.96 42 24.06 373 24.91 23.96 -.78 -3.1 ApolloInv Q AINV .60 11.0 6.20 5.18 831 5.45 3541 5.51 5.41 +.01 -3.7 ApolloI 43 N AIY 1.72 6.9 26.70 24.98 10 25.04 61 25.07 24.98 -.01 -4.0 ApolMed n Q AMEH 30.00 10.00 39 18.90 260 22.44 18.27 -3.17 -21.3 ApollSrFlt N AFT 1.08a 6.8 18.69 15.94 96 15.96 318 16.11 15.96 -.02 -1.6 ApolloTact N AIF 1.20a 7.7 16.39 15.27 40 15.65 201 15.76 15.54 +.12 -.6 AppFolio n Q APPF 91.49 37.56 231 71.42 1105 79.45 70.27 -6.98 +72.1 Appian A n Q APPN 43.61 19.62 408 28.46 3835 32.75 27.57 -4.64 -9.6 AppHReit n N APLE 1.20 7.1 38 20.19 16.72 1122 16.98 5999 17.56 16.98 -.41 -13.0sApple Inc Q AAPL 2.92 1.3 26 233.47 150.24 33506 224.29 161651 233.47 220.58 -1.45 +32.5 ApplRecy h Q ARCI 1.68 .59 61 .80 619 .97 .75 -.13 -22.7 AplDNA wt Q APDNW .85 .21 .37 +1.9 ApldDNA Q APDN 3.45 1.10 51 1.45 905 1.63 1.36 -.04 -8.8 AppGenTc Q AGTC 7.50 3.25 150 6.84 1120 7.50 6.54 -.46 +90.0 ApldIndlT N AIT 1.20 1.6 20 82.35 59.70 217 75.98 671 78.80 75.32 -2.27 +11.6tApldMatl Q AMAT .80 2.1 11 62.40 37.39 9788 37.24 51862 39.65 36.98 -1.41 -27.2tApldOptoel Q AAOI 14 65.75 22.15 787 23.99 8056 25.86 22.15 -.67 -36.6 Approach Q AREX 9 4.21 1.96 132 2.17 726 2.30 2.14 -.06 -26.7 Apptio n Q APTI 41.36 18.16 434 34.31 2700 37.43 33.75 -2.65 +45.9 ApricusB rs Q APRI 3.34 .25 280 .31 7697 .39 .30 -83.2 Aptargrp N ATR 1.28 1.2 31 112.31 79.97 221 107.17 1273 109.20 106.30 -.57 +24.2 AptevoTh n Q APVO 6.35 2.15 73 4.55 555 5.14 4.25 -.53 +7.3 Aptinyx n Q APTX 32.25 17.35 50 27.13 422 29.48 26.75 -1.83 +34.3tAptiv N APTV .22 .3 15 103.23 79.20 4249 79.01 12970 86.77 78.55 -4.89 -6.9 AptoseB g Q APTO 4.55 1.30 131 2.42 976 2.64 2.25 -.18 +8.0 AquaAm N WTR .88f 2.4 27 39.55 32.37 211 37.04 2272 37.22 36.19 +.14 -5.6 AquaMetal h Q AQMS 7.16 1.42 132 2.60 1049 2.79 2.50 +.02 +22.1 AquaB Tc n Q AQB 9.99 2.25 8 3.10 127 3.20 2.90 -.11 -11.9 Aquantia n N AQ 18.49 9.60 163 12.26 904 12.82 12.07 -.53 +8.2 Acquavnt n N WAAS 18.72 10.87 149 17.85 414 18.10 16.62 -.22 +15.0 AquestTh n Q AQST 20.70 14.75 137 16.14 674 18.33 15.68 -1.37 +.6 AquinoxPh Q AQXP 16.90 1.96 361 2.74 1024 3.05 2.68 -.19 -76.7 ArQule Q ARQL 7.21 .97 1302 4.22 5641 5.73 4.19 -1.44 +155.8 Aradigm h Q ARDM 7.35 1.03 96 1.40 1613 1.95 1.13 +.26 -79.1 Aramark N ARMK .90f 2.2 21 46.09 36.29 1375 41.29 9237 43.42 40.67 -1.73 -3.4 AratanaTh Q PETX 7.28 3.67 138 5.77 985 5.93 5.60 -.07 +9.7 ArborRT N ABR 1.00 8.8 9 12.35 7.89 394 11.42 3568 11.64 11.35 -.06 +32.2 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 5 25.40 14 25.66 25.35 -.10 +.3 ArborR pfB N ABRpB 1.94 7.7 25.79 24.59 4 25.17 7 25.68 25.15 -.43 -1.5 ArborR pfC N ABRpC 2.13 8.2 26.58 25.51 26.06 3 26.17 26.01 -.15 -.5 ArbutusB g Q ABUS 12.60 4.30 201 9.38 1077 9.82 9.19 -.07 +85.7 ArcBest Q ARCB .32 .8 15 51.45 29.40 734 42.18 1841 50.34 41.23 -6.38 +18.0 ArcadB rsn Q RKDA 66.56 3.60 31 4.74 285 5.06 4.60 -.15 -13.8 ArcelorM rs N MT .10p 7 37.50 25.91 2997 29.71 13843 31.37 29.35 -1.15 -8.0 ArchCap s Q ACGL 26 34.20 25.71 826 28.71 4328 30.00 28.70 -1.10 -5.1tArchCap pfF Q ACGLO 1.36 6.1 25.99 22.30 65 22.17 342 23.82 22.03 -1.40 -12.5tArchC pfE Q ACGLP 1.31 6.0 25.25 21.73 138 22.00 523 22.93 21.50 -1.01 -12.4 ArchCoal N ARCH 1.60 1.8 9 102.61 68.95 181 91.39 1165 94.90 89.66 +1.99 -1.9 ArchDan N ADM 1.34 2.6 21 51.11 38.59 2653 51.07 13869 51.11 50.02 +.80 +27.4 Archrock N AROC .53f 4.2 25 13.75 8.25 633 12.45 3169 12.79 12.02 +.25 +18.6 Arcimoto n Q FUV 5.56 2.26 12 3.69 103 3.84 3.50 -.01 -8.0tArcoPlat n Q ARCE 25.59 20.60 175 22.38 2117 23.99 20.60 -.42 -4.8 Arconic N ARNC .24 1.1 31.17 16.47 4013 21.84 12442 22.43 21.77 -.17 -19.9tArconic pf A ARNCp 3.75 4.4 92.00 83.95 1 84.71 1 84.75 83.75 -.79 -1.3 ArcosDor N ARCO 10.80 6.05 380 6.44 3171 6.90 6.20 +.24 -37.8 ArcturusT rs Q ARCT 15.19 4.78 69 7.90 154 9.25 7.06 -.94 -.6 ArcusBio n N RCUS 19.67 10.80 81 13.84 460 14.79 13.23 -.10 -19.5 Ardaugh n N ARD .56 3.3 22.33 14.77 107 16.93 589 17.05 15.97 +.24 -19.8 Ardelyx Q ARDX 8.65 3.58 271 3.98 1301 4.42 3.85 -.37 -39.7 ArdmoreSh N ASC 9.05 6.18 82 6.84 629 7.30 6.57 +.34 -14.5 ArenaPh rs Q ARNA 50.05 24.33 1350 40.14 4212 48.45 39.70 -5.88 +18.2 AresCap Q ARCC 1.56f 9.3 9 17.58 15.03 1876 16.79 10515 17.35 16.75 -.40 +6.8 AresCmcl N ACRE 1.16f 8.5 12 14.77 11.96 81 13.65 456 14.01 13.56 -.32 +5.8tAresDyCr N ARDC 1.40 9.1 16.73 15.49 193 15.35 608 15.72 15.34 -.18 -6.5 AresMgmt N ARES 1.05e 4.9 14 25.95 18.00 336 21.71 3654 23.47 21.45 -1.49 +8.6 AresMg pfA N ARESpA 1.75 6.8 27.29 25.31 48 25.90 200 26.54 25.80 -.56 -2.3 Argan N AGX 1.00 2.4 14 69.95 34.90 242 41.47 1164 43.34 41.10 -1.53 -7.8 Argenx n Q ARGX 103.00 22.21 193 72.70 1111 77.80 71.13 -3.14 +15.1 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 2 25.20 44 25.23 25.12 +.05 -.3 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 51 62.68 278 64.02 61.24 -.37 +16.9 AridisPh n Q ARDS 13.85 11.25 3 12.87 17 13.06 12.45 -.19 -1.0 AristaNetw N ANET 46 313.37 177.92 1024 251.27 4125 268.82 247.17 -14.59 +6.7 ArkInnova N ARKK 49.87 33.57 460 43.98 2171 48.48 43.17 -3.36 +18.6 ArkIndInno N ARKQ 37.47 31.08 27 34.33 117 36.91 34.07 -1.69 +4.2 ArkGenom N ARKG 34.69 23.41 233 30.30 1081 33.72 29.65 -3.13 +23.7 ArkWebX.O N ARKW .94p .7 59.98 40.59 267 54.91 969 58.74 54.15 -2.68 +19.2 Ark 3dPr n N PRNT 27.21 22.65 8 25.19 37 26.37 24.99 -1.06 +3.3 Ark IsrTc n N IZRL 22.32 19.16 9 21.12 24 22.00 21.00 -.78 +3.7 ArkRst Q ARKR 1.00 4.4 85 29.49 20.20 4 22.90 17 23.44 22.31 -.38 -15.3tArlingAst N AI 2.20 24.6 12.87 8.70 558 8.96 4315 9.39 8.70 -.38 -23.9 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 4 24.33 7 24.59 24.27 -.19 -.4 ArlingAst25 N AIC 1.69 7.1 24.85 23.05 7 23.80 18 24.18 23.55 -.24 -1.8 ArlAsst pfB N AIpB 1.75 7.1 25.26 22.97 2 24.53 6 24.54 23.66 +.03 -1.6 ArmadaHof N AHH .80 5.4 19 16.17 12.73 154 14.77 1156 15.15 14.58 -.34 -4.9sArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 5 25.57 15 25.79 25.50 -.00 +.5 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 36 24.85 117 25.15 24.84 -.17 -.7 ArmourR rs N ARR 2.72 12.6 6 27.29 21.40 666 21.64 2777 22.49 21.62 -.81 -15.9 ArmsFloor N AFI 50 20.46 12.03 132 17.46 676 18.43 17.31 -.64 +3.2 ArmstrWld N AWI 16 73.45 49.25 412 69.55 2611 70.51 68.33 -.05 +14.9 Arotech Q ARTX 21 4.25 2.70 143 3.13 644 3.42 3.13 -.27 -11.8 ArrayBio Q ARRY 20.21 9.98 4907 13.98 13885 15.76 13.48 -1.22 +9.2 ArrisIntl Q ARRS 29 30.00 22.33 921 24.84 5420 26.12 24.55 -1.15 -3.3 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 7 17.10 39 17.44 17.10 -.27 -4.9tArrowEl N ARW 10 87.26 72.31 378 72.73 1905 74.55 71.98 -.99 -9.6 ArrowFn Q AROW 1.04b 2.8 15 38.98 29.91 7 36.77 67 37.46 35.53 -.23 +11.6 ArrCountR n Q DWCR 33.04 27.55 0 27.69 3 28.57 27.66 -.00 -8.3sArwDWATc Q DWAT .09e .7 12.84 11.29 1 12.30 2 12.84 12.30 -.27 +5.7 ArrowPhm Q ARWR 22.39 3.01 6033 14.74 30842 20.31 14.22 -4.43 +300.5tArsanis n Q ASNS 2 28.69 1.50 3830 1.84 4841 2.74 1.50 +.22 -85.6 ArtesRes Q ARTNA .97f 2.9 22 43.22 32.00 43 32.92 136 36.83 32.27 -3.86 -14.6 ArtisanPtr N APAM 2.40a 7.5 21 41.45 29.55 297 32.03 2062 32.49 31.52 -.37 -18.9 ArtsWay Q ARTW .05 1.9 5.45 2.20 31 2.64 43 2.66 2.36 +.14 -11.6tArvinas n Q ARVN 21.25 14.00 118 15.01 944 17.24 14.00 -1.86 -6.5 AskanoG g A AKG 1.38 .43 136 .91 1035 .92 .80 +.10 +28.6 AsburyA N ABG 8 77.75 54.51 199 63.18 1153 69.78 62.47 -5.57 -1.3 AscenaRtl Q ASNA 5.29 1.69 2986 4.32 17265 4.65 3.77 -.25 +83.8 Ascendis n Q ASND 76.99 31.56 45 66.39 362 72.64 65.41 -4.47 +65.7 AscentCap Q ASCMA 14.15 .76 107 1.63 570 2.09 1.60 -.14 -85.8 AshfordHT N AHT .48 8.0 8.66 5.42 476 5.97 3410 6.40 5.93 -.42 -11.3 Ashfrd pfD N AHTpD 2.11 8.4 26.32 25.06 4 25.26 29 25.98 25.26 -.62 +.3 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 24 23.93 120 24.17 23.17 +.01 -5.8 AshfrH pfG N AHTpG 1.84 7.7 25.24 22.23 6 23.86 36 24.15 23.43 -.29 -5.0 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 8 24.04 52 24.55 23.80 -.44 -5.4 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 25 23.68 472 24.48 23.53 -.57 -5.7 Ashford A AINC 20 109.82 53.00 6 77.54 81 80.47 75.10 +1.67 -16.6 Ashland N ASH 1.00f 1.2 46 86.63 64.13 362 82.88 1943 84.84 81.98 -.98 +16.4 AsiaPc N APB .61e 2.2 15.71 12.78 33 13.00 130 13.54 12.95 -.49 -9.8 AsiaPWire Q APWC .08e 3.3 3.05 2.26 1 2.45 52 2.65 2.45 -.25 -10.9 AspenAero N ASPN 5.58 4.00 8 4.54 167 4.77 4.46 -.03 -7.0 AspenGp n Q ASPU 9.61 5.85 96 6.53 296 7.15 6.30 -.27 -26.8 AspenIns N AHL .96 2.3 46.10 34.80 683 41.75 5715 42.16 41.65 -.05 +2.8tAspen pfC N AHLpC 1.49 6.0 27.90 24.83 56 24.99 180 25.46 24.83 -.37 -8.4tAspIns pfD N AHLpD 1.41 6.2 26.60 22.55 18 22.59 139 23.83 22.39 -1.04 -12.4 AspenTech Q AZPN 29 118.86 61.71 506 107.84 2632 114.98 106.84 -6.07 +62.9tAssembBio Q ASMB 67.36 26.74 448 26.65 2168 37.37 25.90 -10.49 -41.1 AssertThr Q ASRT 9.48 4.31 286 5.68 2270 6.06 5.53 -.20 -29.4tAscBnc pfC N ASBpC 1.53 6.1 27.50 25.15 2 25.16 21 25.59 25.15 -.40 -7.4tAsscBc pf D N ASBpD 26.16 22.77 7 22.95 49 23.99 22.73 -.99 -11.6 AsscdBanc N ASB .60 2.3 16 29.03 23.25 1794 26.48 5796 26.92 25.53 +.48 +4.3sAssocCap n N AC .20 .5 43.45 33.10 16 43.22 102 43.50 41.19 +.67 +26.7 Assurant N AIZ 2.24 2.1 54 111.43 84.34 341 108.13 3387 108.90 105.67 +.18 +7.2 AssuredG N AGO .64 1.5 8 43.07 32.97 562 42.24 2974 42.99 41.45 +.01 +24.7 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 7 25.57 28 25.82 25.55 -.21 -1.7tAsdGMu02 N AGOpE 1.56 6.3 26.82 24.61 13 24.91 150 25.37 24.61 -.30 -4.7tAsdGMu03 N AGOpF 1.40 5.8 25.81 23.95 7 24.09 34 24.83 23.95 -.58 -3.9 AstaFd lf Q ASFI 5.30e 5.30 2.80 0 4.13 3 4.19 3.91 +.18 +19.9 Astec Q ASTE .44f .9 17 64.80 44.92 93 50.65 584 52.88 49.72 +.24 -13.4tAsteriasBio A AST 3.74 1.07 74 1.23 806 1.40 1.07 -.07 -45.3sAstraZen s N AZN 1.37e 3.5 10 40.16 31.99 3303 39.06 18957 40.16 38.88 -.51 +12.6 AstroNova Q ALOT .28 1.3 44 23.95 11.00 36 21.42 90 22.10 21.40 -.18 +54.7 Astronics Q ATRO 44 49.45 29.65 115 40.46 471 43.86 39.83 -3.04 -2.4 Astrotch rs Q ASTC 8.15 1.64 766 2.61 997 3.21 2.48 -.16 -22.1 AsureSftw h Q ASUR 19.78 10.08 343 11.27 1759 12.45 11.02 -1.15 -20.2 AtHomGr n N HOME 40 40.97 20.07 1250 29.32 6266 32.10 28.71 -2.21 -3.5 AtaraBioth Q ATRA 54.45 12.65 358 40.52 2698 42.73 38.84 -.83 +123.9 Atento SA N ATTO .34p 14 12.90 5.45 115 7.59 1008 7.96 7.42 +.09 -25.2 athenahlth Q ATHN 80 163.94 111.61 512 124.50 3244 133.80 121.95 -9.10 -6.4 Athene n N ATH 55.22 43.09 663 51.96 3940 52.84 51.06 +.30 +.5 Athenex n Q ATNX 20.90 13.28 251 14.57 1041 15.67 14.08 -.97 -8.4 Athersys Q ATHX 3.09 1.29 680 2.13 3014 2.19 2.08 +.03 +17.7 AtkoreInt n N ATRK 28.67 17.61 338 24.76 2196 27.14 24.68 -1.77 +15.4 AtlanAmer Q AAME .02 .8 4.00 2.20 2.50 16 2.70 2.31 +.00 -26.4 AtlCapBc n Q ACBI 23 21.60 15.20 73 16.98 627 17.21 16.01 +.23 -3.5 AtlPwr g N AT .12 2.60 1.80 400 2.18 1607 2.19 2.14 -.02 -7.2 AtlanticaYd Q AY 1.26e 6.2 30 25.99 18.00 229 20.28 1020 20.76 20.10 -.30 -4.4sAtlanticus Q ATLC 4.91 1.52 9 3.53 402 4.91 2.96 +.57 +46.9 AtlasAir Q AAWW 7 75.29 50.65 229 59.77 825 64.47 59.44 -3.98 +1.9 AtlasFin Q AFH 21.50 8.05 70 9.64 206 10.24 9.63 -.41 -53.1 AtlasFin pf Q AFHBL 1.66 6.4 27.87 24.43 1 25.85 2 25.85 25.43 +.21 -.8sAtlassian n Q TEAM 98.21 35.00 1707 85.36 10804 98.21 84.05 -10.78 +87.5 ATMOS N ATO 1.94 2.0 18 95.22 76.46 599 94.64 2009 94.82 91.80 +.73 +10.2 Atomera n Q ATOM 8.00 2.45 53 6.13 467 6.45 5.40 +.15 +41.6sAtriCure Q ATRC 36.49 14.88 2088 33.02 3242 36.49 30.91 -2.01 +81.0 Atrion Q ATRI 5.40f .8 54 705.00 516.85 9 677.57 43 696.46 663.20 -17.23 +7.4 AttisInd hn Q ATIS 3.63 .23 1474 .32 2623 .40 .27 +.04 -69.8 Attunity Q ATTU 22.11 6.27 273 17.07 1212 18.99 16.37 -1.82 +144.6 aTyrPhm h Q LIFE 6.50 .60 417 .80 2075 .86 .72 -.01 -77.1 AubNB Q AUBN .96 2.4 18 53.96 33.22 2 39.61 13 40.53 38.51 +1.29 +1.8 Audentes n Q BOLD 46.18 24.32 740 36.64 2035 39.52 33.46 -2.95 +17.2 AudioEye n Q AEYE 10.24 7.00 5 8.75 22 9.20 8.25 -.25 +19.9 AudCodes Q AUDC .20p 25 11.48 6.15 98 9.66 623 10.12 9.12 -.40 +31.3 AuriniaPh Q AUPH 7.60 4.41 499 6.20 3865 6.65 6.11 -.44 +36.9 AuroraMob n Q JG 11.72 5.00 36 6.40 355 7.31 6.31 -.46 -27.3 AurynRs n A AUG 2.32 .97 29 1.15 409 1.24 1.05 +.08 -29.7tAutoNatn N AN 10 62.02 38.96 1123 39.20 7443 42.13 38.62 -2.35 -23.6 AutoWeb Q AUTO 8 9.91 2.65 10 2.81 119 3.03 2.78 -.15 -68.8 Autodesk Q ADSK 159.94 101.55 3242 152.00 13057 156.64 149.76 -4.11 +45.0 Autohome N ATHM 6 119.50 52.93 1453 68.04 5417 77.90 66.23 -9.37 +5.2tAutoliv N ALV 2.32 2.8 13 115.42 83.03 1148 81.94 3871 87.46 80.85 -4.74 -10.5 Autolus n Q AUTL 33.50 19.17 105 27.50 274 32.00 23.87 -3.17 +10.0sAutoData Q ADP 2.76f 1.8 40 153.51 107.61 1306 150.99 7999 153.51 148.93 +.33 +28.8 AutoZone N AZO 17 797.89 560.82 234 771.30 1223 779.20 755.63 -4.40 +8.4 Auxilio n A AUXO 32 3.47 AvadelPh Q AVDL 11.93 3.98 78 4.45 568 4.83 4.26 +.06 -45.7 Avalara n N AVLR 59.40 32.10 265 33.77 2332 39.36 33.13 -1.16 -23.4 AvalonHld A AWX 20.20 1.92 62 3.20 498 3.90 3.12 -.52 +60.0 AvalonBay N AVB 5.88 3.3 24 188.91 152.65 375 177.31 2347 181.66 175.58 -3.84 -.6 Avangrid n N AGR 1.76f 3.7 37 54.55 45.17 548 47.07 2637 48.43 46.11 -.86 -6.9 AvayaHl n N AVYA 18 23.76 19.08 960 21.50 3515 22.36 21.27 -.64 +7.5 AveThera n Q ATXI 5.90 2.38 57 2.43 96 2.92 2.40 -.39 -32.9 AVEO Ph h Q AVEO 4.15 1.86 1456 2.98 14877 3.48 2.80 -.33 +6.8 AveryD N AVY 2.26 2.1 35 123.67 98.15 398 106.66 2550 110.05 106.50 -1.69 -7.1 AviatNet rs Q AVNW 19.07 12.90 11 16.51 45 16.75 16.12 +.36 +8.8 AvidBios rs Q CDMO 8.44 2.24 581 5.90 2229 6.89 5.89 -.96 +52.1 AvidB pfE Q CDMOP 2.63 11.8 27.00 21.68 22.27 -8.7 AvidTech Q AVID 7.65 3.99 246 6.04 1461 6.21 5.67 +.11 +12.1 Avingr nrs Q AVGR 16.40 .95 296 1.25 986 1.42 1.22 -.07 -82.8 AvinoSG g A ASM 1.62 .56 404 .65 2398 .71 .61 +.03 -51.3 AvisBudg Q CAR 11 50.88 29.94 1179 33.08 6587 34.11 32.30 +.94 -24.6 Avista N AVA 1.49 2.9 29 52.91 47.50 1064 51.19 3444 51.45 49.90 +.63 -.6 AvistaHl n Q AHPA 10.40 9.28 32 10.15 55 10.23 10.10 +.02 +2.3 Avnet Q AVT .80f 1.9 11 49.41 36.46 1259 42.75 7095 44.97 42.60 -2.02 +7.9 Avon N AVP 19 2.99 1.38 6488 1.93 28224 2.26 1.90 -.27 -10.2tAvroBio n Q AVRO 53.70 20.30 280 24.89 2651 37.60 20.30 -26.98 -20.2 Aware Q AWRE 33 4.87 3.00 3 3.63 21 3.83 3.60 +.03 -19.3tAxalta N AXTA 70 38.20 27.98 2576 28.09 11107 29.56 27.93 -1.07 -13.2tAxcelis rs Q ACLS 5 37.05 18.35 393 18.32 1712 19.98 18.10 -1.33 -36.2 AXIS Cap N AXS 1.56 2.7 60.69 47.43 377 57.45 2166 58.86 57.11 +.13 +14.3tAXIS pfD N AXSpD 1.38 6.1 25.98 22.71 25 22.69 139 24.14 22.63 -1.26 -10.1tAxisCap pfE N AXSpE 25.85 22.85 162 22.45 467 24.13 22.27 -1.26 -10.8 AxoGen Q AXGN 56.85 18.10 644 36.50 3108 37.88 35.33 -.35 +29.0 AxonEntpr Q AAXN 76.45 20.57 467 62.67 2139 69.82 61.24 -5.76 +136.5 AxosFinl N AX 15 45.18 24.20 359 35.30 2254 36.56 34.12 +.91 +18.1tAxosF pf N AXO 1.56 6.1 28.33 25.00 1 25.49 17 26.13 25.00 -.25 -1.3 Axovant n Q AXON 8.01 1.02 449 2.08 1951 2.45 2.01 -.34 -60.5 AxsomeT n Q AXSM 6.45 2.05 538 3.64 2630 3.95 3.34 +.19 -35.0tAytuBioS rs Q AYTU 136.40 2.01 2134 1.29 4219 3.23 1.25 -1.47 -97.1 Azul n N AZUL 35.05 15.53 948 19.22 4819 19.92 16.86 +1.43 -19.3 AzurRx n Q AZRX 4.08 2.20 28 2.49 233 2.83 2.45 -.08 -31.5tAzurePwr n N AZRE 18.10 12.53 1238 12.28 1345 16.00 11.87 -3.90 -13.5B -:B Comm Q BCOM 3.58e 20.49 6.27 2 9.59 6 10.53 9.57 +.09 -47.9 B&G Foods N BGS 1.90 7.2 8 39.75 22.00 709 26.38 4677 27.50 25.98 -1.07 -25.0 BRileyFn Q RILY .49e 2.2 22 23.70 15.75 37 21.81 218 22.72 21.53 -.84 +20.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 11 25.57 47 25.65 25.44 -.05 -1.7 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 11 25.41 39 25.55 25.21 -.10 -1.8 BRileyF27 n Q RILYG 25.90 24.49 19 24.88 48 25.15 24.87 -.29 -2.0 BRiley23 Q RILYH 1.84 7.1 26.50 25.07 5 25.75 54 26.07 25.75 -.27 +2.6tBRileyFn pf Q RILYI 1.72 6.9 25.18 24.78 7 24.86 47 25.15 24.78 -.20 -.1 B2gold g A BTG 31 3.30 2.10 2787 2.44 17662 2.52 2.27 +.14 -21.3 BB&T Cp N BBT 1.62f 3.3 14 56.31 44.62 3224 48.99 17249 50.13 47.85 +.45 -1.5tBB&T pfD N BBTpD 26.35 24.57 83 24.42 434 25.24 24.34 -.80 -4.1tBB&T pfE N BBTpE 1.41 5.9 26.20 23.87 140 23.82 887 24.97 23.52 -1.09 -5.7tBB&T pfF N BBTpF 1.30 5.7 25.67 22.97 46 22.84 232 24.45 22.81 -1.54 -8.8tBB&T pfG N BBTpG 1.30 5.7 25.85 22.98 46 22.82 216 24.62 22.71 -1.68 -9.3tBB&T pfH N BBTpH 1.41 5.9 27.33 24.09 73 23.95 333 25.10 23.85 -1.11 -11.3 BBVABFrn N BFR .25e 2.2 27.45 7.11 385 11.20 3083 13.80 11.09 -.47 -55.6 BBX Cap n N BBX .04f .6 8 10.17 6.32 298 6.64 1462 7.46 6.44 -.78 -16.7tBCB Bc Q BCBP .56 4.1 14 16.10 13.43 8 13.76 91 14.17 13.43 -.09 -5.1 BCE g N BCE 3.02 49.06 39.76 751 40.04 5199 41.07 39.97 -.48 -16.6 BFC Cp pf Q BANFP 1.80 6.5 33.54 26.05 27.51 1 27.57 27.51 +.32 BG Staffing A BGSF 1.20 4.9 29 29.59 14.65 69 24.60 336 27.46 24.36 -2.60 +54.3 BGC Ptrs Q BGCP .72 6.2 16.97 10.39 1260 11.64 8138 11.96 11.50 -.18 -23.0 BHP BillLt N BHP 1.66e 3.4 52.62 40.19 3174 49.18 12617 50.84 48.65 -.66 +6.9 BHPBil plc N BBL 1.66e 3.9 47.92 35.48 1590 43.11 7631 44.84 42.76 -.87 +7.0 BIO-key n Q BKYI 3.64 1.20 16 1.58 56 1.58 1.32 +.19 -10.7 BJsRest Q BJRI .44 .7 28 76.50 29.40 989 67.59 2855 72.98 64.33 -4.61 +85.7 BMC Stock Q BMCH 20 25.70 17.10 557 18.16 2716 19.17 17.86 -.49 -28.2 BOK Q BOKF 2.00f 2.1 16 107.00 80.11 230 96.13 2285 98.84 93.63 -1.15 +4.1tBOK 56 n Q BOKFL 1.34 5.5 26.09 24.35 2 24.35 38 24.85 24.32 -.56 -4.9 BOS Ltd Q BOSC 2.97 1.71 6 2.34 59 2.43 2.32 -.10 +6.8 BP MidPt n N BPMP 23.00 16.83 207 19.32 1895 19.58 18.90 +.52 -6.1 BP PLC N BP 2.38 5.1 25 47.83 36.15 5379 46.50 29959 47.05 46.19 +.40 +10.6sBP Pru N BPT 3.60e 9.8 6 37.23 18.65 223 36.60 1859 37.23 34.45 +2.15 +82.1 BRF SA N BRFS 15.50 4.65 2067 5.82 14467 5.98 5.42 +.34 -48.3 BRT N BRT .80f 6.9 9 14.20 9.58 31 11.54 110 12.09 11.29 -.50 -2.1 BSB Bcp Q BLMT 18 36.50 27.75 13 31.79 76 32.60 31.79 -.81 +8.7 BT Grp s N BT .99e 6.5 19.11 13.53 960 15.14 2810 15.20 14.57 +.37 -16.9 BWX Tech N BWXT .64 1.0 31 72.18 56.22 384 62.67 2096 63.66 62.17 +.13 +3.6 B&W Ent n N BW 7.66 .83 586 1.08 3370 1.20 .91 +.05 -81.0 BabShDHi N BGH 1.84 9.8 20.83 18.35 448 18.74 712 19.50 18.54 -.64 -3.3 BadgerMtr s N BMI .60f 1.2 51 56.40 41.00 48 50.27 499 53.06 49.47 -2.68 +5.2tBaidu Q BIDU 8 284.22 206.61 3948 205.62 15827 231.17 202.21 -23.06 -12.2 BakHuGE n N BHGE .72f 2.3 37.76 25.53 2578 31.90 21699 34.06 31.32 -1.93 +.8 Balchem Q BCPC .42f .4 46 117.79 70.23 127 105.66 516 116.07 104.39 -6.43 +31.1sBallCorp s N BLL .40 .9 24 45.82 34.71 5625 45.93 18085 46.18 43.76 +1.94 +21.3 Ballanty A BTN 6.55 3.40 4 4.04 495 4.15 3.83 +.04 -13.1 BallardPw Q BLDP 5.94 2.57 687 4.07 4560 4.49 4.01 -.23 -7.7 BanColum N CIB 1.27e 3.0 51.38 36.38 353 42.22 1234 42.96 41.64 +.50 +6.5 BancCalif N BANC .52 2.8 14 23.40 18.00 492 18.56 2836 19.08 18.25 -.34 -10.1 BcCalif pfE N BANCpE 28.59 24.70 5 25.25 38 25.98 25.25 -.65 -4.4 BcCal pfD N BANCpD 1.84 7.2 26.76 25.58 4 25.70 37 25.97 25.70 -.15 -3.2 BncFstOK s Q BANF 1.20f 2.0 20 65.70 50.80 87 60.04 318 60.60 57.75 +.09 +17.4tBcBilVArg N BBVA .27e 4.5 9.54 5.96 2118 5.95 12396 6.45 5.92 -.35 -30.0 BcoBrades s N BBDO .02r .3 11.90 5.49 22 7.21 92 8.20 6.22 +.91 -14.5 BcoBrad s N BBD .06a .7 11.98 6.50 18755 8.00 120715 8.32 6.96 +.93 -14.1 BcoLatin N BLX 1.54 7.4 11 30.50 19.28 110 20.93 511 21.26 20.49 +.01 -22.2 BcoMacro N BMA 5 136.10 32.00 185 40.96 2225 47.96 39.31 -.41 -64.7 BcoSantSA N SAN .21e 4.3 7.57 4.82 4552 4.98 32016 5.08 4.90 -.02 -23.9 BcoSBrasil N BSBR .29e 2.8 6 12.11 7.20 1222 10.22 6780 10.45 8.65 +1.41 +5.7 BcSanChile N BSAC .85e 2.7 35.09 26.41 289 31.31 1009 32.40 30.93 -.67 +.1 BcoChile N BCH 2.12e 2.4 104.17 77.86 36 88.59 121 92.35 87.20 -2.46 -6.2 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 16.05 15 16.25 16.00 -.35 +8.8 BncpBnk lf Q TBBK 12.00 8.13 111 9.54 628 9.87 9.34 -.05 -3.4 BcpSouth N BXS .68f 2.1 35.55 30.25 693 32.66 3490 33.50 32.23 -.04 +3.8 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 16.90 12 17.00 16.88 -.20 -2.8 BancrftFd A BCV 1.16e 5.3 24.19 19.66 19 21.86 79 22.88 21.86 -1.04 +.5sBandwith n Q BAND 45 55.51 18.05 199 54.67 630 56.72 52.50 +1.10 +136.5tBankOZK Q OZK .84f 2.2 12 53.70 37.09 543 38.31 4578 39.25 37.09 +.35 -20.9 BkofAm N BAC .60f 2.0 16 33.05 25.12 51905 30.23 288139 30.79 29.27 +.77 +2.4 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 10 24.33 79 24.79 23.45 -.17 +4.1 BkAm pfE N BACpE 1.02 5.0 24.71 23.03 20 23.98 206 24.27 23.76 -.30 +.7 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 14 1261.17 41 1294.00 1259.00 -33.08 -4.4tBkAm pfW N BACpW 1.66 6.4 27.53 25.64 55 25.75 664 26.01 25.64 -.25 -5.2tBkAm pfY N BACpY 1.63 6.3 27.33 25.55 75 25.73 715 26.10 25.55 -.32 -4.8tBkAm pfA N BACpA 27.51 25.25 124 25.35 478 25.93 25.21 -.51 -6.8tBkAm pfC N BACpC 27.83 25.35 81 25.65 396 25.97 25.35 -.25 -6.5 BkAML pfL N BMLpL 1.02 4.3 24.98 22.14 62 23.90 401 24.40 23.80 -.55 +1.7 BkAML pfH N BMLpH .77 3.5 22.80 20.09 23 21.89 74 22.12 21.31 -.23 +1.3 BkAML pfG N BMLpG .77 3.6 22.83 20.31 3 21.55 23 22.40 21.41 -.76 -.5 Bk of But n N NTB 1.28 2.5 16 53.63 34.86 218 51.68 717 52.27 49.97 -.18 +42.4 BkCmcCA Q BOCH .16 1.3 15 13.21 8.40 13 11.91 83 12.23 11.70 -.25 +3.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 51

tBkHawaii N BOH 2.40 3.0 17 89.09 77.09 175 80.37 1196 81.72 77.09 +1.46 -6.2 BankMarin Q BMRC 1.28f 1.5 22 90.85 63.50 11 84.15 67 84.94 81.76 +.25 +23.8 BkMont g N BMO 3.84e 84.71 73.79 551 81.58 2464 83.98 81.38 -.95 +1.9 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 50.93 0 50.93 50.74 +1.34 +6.7 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 4317 52.59 21160 53.14 50.93 +1.60 -2.4tBkNYM pfC N BKpC 1.30 5.5 26.39 23.63 43 23.46 355 24.81 23.36 -1.25 -6.7 BkNova g N BNS 3.28f 9 66.78 55.85 746 58.11 4920 60.28 57.72 -.87 -9.9 BkPrince n Q BPRN 35.45 30.03 2 30.74 28 31.44 30.26 +.20 -10.5 BankSC Q BKSC .60a 2.9 20 22.50 15.96 2 20.62 13 21.34 20.20 +.57 +17.5 BkofJames Q BOTJ .24 1.5 16 18.00 14.23 9 15.90 24 16.37 15.75 +.09 +6.5 Bank7 n Q BSVN 20.74 18.34 9 18.55 88 19.44 18.50 -.70 -2.8 BankFncl Q BFIN .36f 2.3 23 18.62 14.79 17 15.48 103 16.06 15.30 -.46 +.9 BankUtd N BKU .84 2.4 11 44.97 32.34 412 35.13 3779 36.22 34.47 -.27 -13.7 BankwellF Q BWFG .48 1.6 15 37.95 30.11 20 30.95 94 31.50 30.90 -.41 -9.9 Banner Cp Q BANR 1.44f 2.3 19 67.11 52.20 132 61.88 844 63.25 60.38 -.29 +12.3 Baozun n Q BZUN 67.41 26.77 1688 41.25 7836 49.61 40.22 -7.33 +30.7 BarHarbr s A BHB .80f 2.9 18 32.48 26.10 12 27.21 100 28.94 27.21 -1.51 +.7sBr iPthCrd N OILB 79.22 49.71 1 77.02 16 79.22 76.31 +1.32 +30.2 BarcSPVeq N VQT 181.89 151.10 0 171.31 1 172.35 170.84 -1.69 +8.2 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 27 21.20 152 21.40 20.89 +.36 +2.2 BiP Cmdty N DJP 25.80 22.07 127 24.30 2201 24.65 23.77 +.54 -.5sBarcGsci36 N GSP 18.39 13.58 40 17.99 126 18.39 17.72 +.32 +15.7 BrcEnEu n N FLEU 180.26 130.97 2 136.01 3 141.88 136.00 -2.04 -14.5 BiP Cocoa N NIB 35.77 21.73 64 23.52 477 24.15 22.70 -.23 +3.0tBarcBk prD N BCSpD 2.03 7.9 27.05 25.67 169 25.80 1592 26.09 25.67 -.23 -3.3sBiPTrLBear Q DLBS 23.25 14.71 11 23.32 36 23.60 20.71 +1.58 +42.7sBiP10yTBear Q DTYS 25.30 16.37 49 25.60 199 25.82 23.77 +1.55 +40.3 BiPTrSteep Q STPP 35.49 29.06 0 30.74 1 30.74 30.19 +.43 BiP2yrTBear Q DTUS 41.81 31.31 1 41.65 2 41.75 41.00 +.56 +18.9sBarcCAPE N CAPE 162.38 109.95 6 130.68 136 162.38 130.14 -1.99 +12.2 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 18.63 3 18.73 18.63 +.22 +3.6tBarclay N BCS .15e 1.7 12.55 8.82 3333 9.02 47365 9.21 8.82 +.07 -17.2 iPthNtGs n N GAZB 46.45 36.56 42.90 1 43.12 42.90 +1.91 +5.0 BiP SPVix N XVZ 24.00 17.32 0 19.18 292 19.27 19.03 +.11 -16.4 BrVxMdT rs N VXZ 23.35 16.42 149 17.64 294 18.00 16.86 +.51 +.8 B iPVxST rs N VXX 56.50 25.59 87395 28.38 231283 29.95 25.85 +1.71 +1.6 BarcWomLd N WIL 70.29 63.75 2 69.15 5 69.59 69.00 +.34 +3.1sBarIvrsUST Q TAPR 31.69 21.14 1 32.37 25 32.37 28.62 +3.61 +47.4 Barings N BBDC 1.20 11.8 12.19 7.57 256 10.13 2210 10.26 9.96 +.12 +25.7 BaringsCp s N MCI 1.20 7.9 16.36 14.70 9 15.20 157 15.59 15.16 -.12 -.4 BaringsPt N MPV 1.08 7.3 15.65 13.94 9 14.75 58 14.95 14.75 -.15 +4.6 BarHilc rt Q BHACR .45 .10 10 .19 10 .19 .19 +18.8 BarHilc un Q BHACU 28.81 8.52 10.50 0 +1.0 B&N Ed n N BNED .60 10.7 21 9.10 4.93 168 5.61 869 5.80 5.43 -.15 -31.9 BarnesNob N BKS .60 8.6 8.00 4.10 3787 6.95 18924 7.13 5.43 +1.15 +3.7 Barnes N B .64 .9 63 72.87 52.42 283 67.59 1054 71.84 67.28 -3.44 +6.8 Barnwell A BRN 2.95 1.63 7 1.79 77 1.86 1.75 +.01 -13.9 BarrettB lf Q BBSI 1.00 1.5 27 98.76 54.41 59 64.77 193 67.30 64.08 -2.01 +.4 BarrickG N ABX .12 1.0 64 16.83 9.53 15865 11.47 88028 11.80 11.06 +.39 -20.7 BasicEn n N BAS 26.75 7.43 230 10.82 2133 10.90 9.83 +.83 -53.9 BassettF Q BSET .50 2.3 43 40.95 19.90 44 21.36 221 21.53 20.37 +.11 -43.2sBauschHl N BHC 7 28.45 10.94 4449 26.32 39185 28.45 25.82 +.65 +26.7 Baxter s N BAX .76 1.0 35 78.38 60.78 2368 74.18 14987 78.23 73.56 -2.91 +14.8tBayCom n Q BCML 58 26.94 22.49 7 26.06 100 26.75 22.49 -.62 +12.8 BaytexE g N BTE 5 4.85 2.30 2018 2.86 12330 3.13 2.81 -.05 -4.7tBeacnRfg Q BECN 18 66.48 33.02 873 33.34 6582 36.31 32.66 -2.85 -47.7 BeasleyB Q BBGI .20 3.0 2 14.40 6.00 30 6.56 117 7.17 6.45 -.34 -51.0tBeazerHm N BZH 12 23.24 10.39 521 10.54 3263 11.14 10.25 +.04 -45.1sBectDck N BDX 3.00 1.2 265.87 193.05 1045 253.77 4926 265.87 251.41 -7.23 +18.6 BectDk pfA N BDXA 67.71 54.49 142 63.77 983 67.07 63.48 -1.59 +10.1tBedBath Q BBBY .64 4.6 5 24.74 13.83 4602 13.90 34008 15.09 13.78 -1.10 -36.8 BeiGene n Q BGNE 220.10 77.54 381 149.95 1207 175.70 148.46 -22.27 +53.4 BelFuse A Q BELFA .24 1.1 22 29.90 15.24 7 21.00 8 21.05 20.22 -.55 -3.8 BelFuseB Q BELFB .28 1.1 24 33.45 17.10 26 24.44 94 26.61 24.09 -2.06 -2.9 Belden N BDC .20 .3 12 87.15 53.65 592 67.08 1791 72.80 66.35 -4.33 -13.1 Belden pfB N BDCpB 114.45 74.97 163 89.63 407 95.59 89.00 -4.97 -13.0 Belltrx g rs N BXE 1 2.80 .84 73 1.04 873 1.24 1.03 -.02 -39.4 Belleroph n Q BLPH 3.30 .47 1433 1.20 2306 1.24 1.05 +.12 -53.5 BellicumP Q BLCM 12.22 5.02 406 6.18 1575 6.40 5.89 +.02 -26.5sBelmond N BEL 18.69 10.30 769 17.99 4565 18.69 17.72 -.26 +46.9 Bemis N BMS 1.24 2.7 19 53.00 40.86 247 46.44 2180 48.80 46.25 -2.16 -2.8tBenchElec N BHE .60 2.6 34 35.80 23.12 444 23.37 3647 24.07 23.05 -.03 -19.7 BenefBncp Q BNCL .24a 1.4 18.60 14.75 225 16.97 1436 17.25 16.51 +.07 +3.2 Benefitfoc Q BNFT 44.70 21.75 296 38.53 1110 41.00 37.17 -1.92 +42.7 Benitec wt Q BNTCW .47 .11 .45 +12.5 BenitecB n Q BNTC 4.90 1.85 1 2.42 15 2.67 2.38 +.05 -18.2 Berkley N WRB 1.52e 1.9 15 80.68 65.92 287 78.76 2080 80.43 78.15 -1.17 +9.9 Berkley pfB N WRBpB 1.41 5.9 25.94 23.67 7 23.87 66 24.37 23.70 -.36 -5.4 Berkly pfC N WRBpC 27.00 24.45 9 25.14 104 25.40 24.90 -.01 -4.0tBerkly pfD N WRBpD 1.44 6.0 26.50 23.70 24 23.95 129 24.47 23.70 -.40 -7.6 BerkHa A N BRK/A 27 334560.00 270250.03 0 329500.00 2 330120.19 320910.03 +9499.94 +10.7 BerkH B N BRK/B 30 223.00 180.44 4075 219.46 18693 220.40 213.94 +5.35 +10.7 BerkHBcp N BHLB .88 2.2 18 44.25 35.10 98 40.12 1042 41.10 39.16 -.58 +9.6sBerryPet n Q BRY 18.02 11.71 312 18.24 1440 18.28 17.13 +.62 +37.7 BerryPlas N BERY 17 61.71 45.24 943 46.58 6075 48.62 46.20 -1.81 -20.6 BestBuy N BBY 1.80 2.5 24 84.37 52.92 3022 72.55 16602 79.82 71.67 -6.81 +6.0tBest Inc n N BSTI 13.54 5.76 1446 5.42 5461 6.11 5.38 -.50 -39.6 Beyondsp n Q BYSI 40.87 19.15 1 24.77 25 26.10 24.50 -.24 -14.8 Big 5Sprt Q BGFV .60 11.7 5 9.75 4.65 345 5.11 2056 5.31 4.96 +.01 -32.8 BigLots N BIG 1.20 2.9 11 64.42 36.20 982 41.80 5951 42.38 40.29 +.01 -25.6 BigRockP n Q BRPA 10.93 9.58 29 10.04 29 10.05 10.02 +.03 +3.7 BigRock rt Q BRPAR .74 .29 .50 0 .50 .50 +35.1tBiglari B N BH 4 269.58 174.52 6 175.89 27 184.45 174.00 -5.46 -30.1tBiglari A N BH/A 1036.79 896.21 0 906.90 1 920.47 895.36 -15.10 Bilibili n Q BILI 48 22.70 9.09 4566 13.35 36807 15.50 12.84 -.13 +18.8 BioRadA N BIO 24 345.15 214.44 125 298.29 690 315.00 295.04 -14.70 +25.0 BioTechne Q TECH 1.28 .7 58 206.04 120.61 200 192.20 1399 205.74 190.62 -11.91 +48.4 BioDlvry lf Q BDSI 3.20 1.70 466 2.96 2359 3.00 2.71 +.16 +.3 BioHiTch n Q BHTG 5.76 2.68 2 3.25 74 3.59 3.20 -.14 -28.6 BioLifeSol Q BLFS 26.35 4.63 305 13.63 2356 18.20 12.32 -3.87 +127.2sBioLneRx h Q BLRX 1.84 .78 4160 1.41 20435 1.84 1.07 +.34 +29.4tBioSigTc n Q BSGM 7.13 5.11 22 5.50 217 5.74 5.11 -.08 -17.5tBioXcelT n Q BTAI 14.79 6.76 53 7.28 216 7.87 6.35 -.38 -34.0 BioanlySys Q BASI 32 2.95 1.37 3 1.60 15 1.70 1.60 -.01 -34.7 Bioblast rs Q ORPN 5.99 1.03 119 1.50 1045 1.89 1.25 +.15 -34.4tBiocept rs Q BIOC 40.50 2.45 257 2.51 1211 2.95 2.45 -.24 -87.9 Biocryst Q BCRX 8.13 4.12 504 6.77 2416 7.67 6.52 -.86 +37.9 Biofront n Q BFRA 17.98 11.25 13.57 3 13.75 12.78 -.03 +11.4 Biogen Q BIIB 21 388.67 249.17 989 342.08 5768 358.41 336.21 -11.23 +7.4 BiohvnPh n N BHVN 44.28 16.50 229 36.40 1014 39.57 34.60 -1.15 +34.9 BioMarin Q BMRN 106.20 75.81 1564 101.09 6465 102.59 97.27 +4.12 +13.4 Biomeri n Q BMRA 9.32 2.69 0 3.57 26 3.63 3.51 -.01 -4.5 Bionano n Q BNGO 10.00 5.51 8 6.84 41 8.50 6.75 -1.12 -2.1 BiondVax n Q BVXV 7.85 4.60 2 5.56 34 5.69 5.37 -.04 +3.8 BioPhrmX A BPMX .38 .10 2177 .19 18220 .20 .18 -.00 +70.9 BioScrip Q BIOS 3.26 1.80 291 3.01 1773 3.21 3.00 -.09 +3.4 BioSpecif Q BSTC 34 62.50 38.05 18 57.71 95 61.78 57.33 -.78 +33.2sBioTelem Q BEAT 66.02 23.30 654 55.92 2500 66.02 54.52 -8.53 +87.0 BioTime A BTX 3 3.16 1.98 337 2.22 1662 2.40 2.16 -.13 +3.3 BirksGrp A BGI 2.77 1.01 10 1.25 35 1.33 1.25 -.01 -3.8 BisnCap n Q BCAC 10.50 9.67 10.20 162 10.23 10.10 -.01 +3.3 BisnCap rt Q BCACR .63 .25 0 .51 0 .52 .51 -.02 +34.6 BitautoH N BITA 10 54.42 18.47 838 20.87 3017 23.68 20.72 -2.13 -34.4 BlackBox Q BBOX .48 46.6 4.15 .75 334 1.03 2222 1.23 1.00 -71.0 BlkHillsCp N BKH 1.90 3.2 18 69.79 50.49 622 59.44 3083 59.60 57.07 +1.35 -1.1 BlkHCp un N BKHU 75.59 56.40 214 64.25 1555 64.25 62.06 +1.79 -2.8 BlKnight n N BKI 46 56.45 42.70 710 50.21 3421 52.43 49.92 -1.74 +13.7sBlRidgAc n Q BRAC 12.11 9.52 9.90 2 12.11 9.85 +.05 +2.6 BlRidgAc rt Q BRACR .43 .22 12 .37 12 .37 .37 +32.1 BlRidgA un Q BRACU 11.35 9.97 11.16 +10.0 BlkStMin n N BSM 1.35f 7.4 31 19.29 16.36 57 18.31 462 18.46 18.12 +.10 +2.1 BlackLin n Q BL 58.11 31.53 378 50.87 1548 56.87 49.89 -5.60 +55.1 BlkRkCap Q BKCC .72 12.3 84 7.57 5.48 381 5.87 1505 5.97 5.81 -.03 -5.8 BlTCP Cap Q TCPC 1.44 10.1 11 16.71 13.72 363 14.32 1740 14.37 14.15 +.09 -6.3 Blckbaud Q BLKB .48 .5 62 120.35 86.80 322 93.53 1087 102.17 91.88 -7.95 -1.0 BlackBerry N BB 14.55 9.46 6415 10.02 34577 11.75 9.88 -1.36 -10.3 BlackRock N BLK 12.52f 2.7 18 594.52 446.87 712 470.86 3058 482.48 470.12 -.47 -8.3tBlrk22Gl n N BGIO 10.20 8.79 221 8.80 446 8.95 8.78 -.15 -10.2tBlkBldAm N BBN 1.58 7.7 23.59 20.90 365 20.43 2290 21.33 20.35 -.77 -11.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.92 40 14.93 14.92 +2.5tBlkCAIT N BFZ .87 7.2 14.56 12.07 121 12.10 674 12.39 12.07 -.25 -12.2tBlkCorBd N BHK .78 6.2 14.26 12.60 52 12.63 466 12.99 12.59 -.15 -10.0tBlkCpHiY N HYT .84 8.1 11.47 10.41 420 10.37 1417 10.62 10.32 -.14 -5.2 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 228 12.14 1063 12.44 12.10 -.10 -8.9tBlkDbtStr rs N DSU .82 7.4 11.86 11.11 180 11.12 959 11.24 11.08 -.02 -5.0 BlkEngyRs N BGR 1.32 9.0 15.77 12.82 70 14.59 445 14.89 14.53 +.01 +2.9 BlkEnhC&I N CII 1.20 7.2 17.36 14.74 219 16.60 561 17.28 16.55 -.60 +1.3 BlkEEqDv N BDJ .56 6.0 9.65 8.03 454 9.27 1763 9.58 9.27 -.22 +.4 BlEnhGvIn N EGF .66 5.2 13.87 12.69 12 12.79 24 13.08 12.79 -.31 -4.6tBlkFltRtInc N FRA .81 5.9 14.63 13.52 188 13.60 746 13.85 13.52 -.19 -1.4 BlkFloatR N BGT .70 5.3 14.33 13.02 71 13.09 331 13.24 13.09 -.11 -6.0 BlkFL2020 N BFO .37 2.6 15.11 13.46 5 14.14 34 14.34 14.14 -.10 -1.9 BlkGlbOp N BOE 1.16 11.0 13.08 10.47 312 10.60 1337 11.05 10.55 -.39 -15.3sBlkHlthSci N BME 2.40 5.5 44.00 32.81 57 43.39 204 44.00 42.10 +.86 +18.9 BlkIT N BKT .37 6.5 6.32 5.68 117 5.69 451 5.76 5.68 -.03 -7.8tBlkIntlG&I N BGY .59 10.8 6.85 5.49 451 5.47 1553 5.75 5.43 -.26 -16.1tBlkIQM N BKN .74a 5.7 15.17 13.07 87 12.97 353 13.35 12.76 -.30 -13.1tBlkLtdD N BLW .95 6.6 16.30 14.73 189 14.48 565 14.97 14.47 -.41 -8.9tBlkLTMu N BTA .65a 6.0 12.42 10.90 78 10.83 295 11.40 10.81 -.45 -9.8 BlkMultSec N BIT 1.40a 8.4 18.76 16.56 141 16.74 553 17.20 16.69 -.18 -7.8tBlkMuIntD N MUI .59a 4.7 14.37 12.52 176 12.56 899 13.09 12.47 -.52 -9.8tBlkMuNYInt N MNE .69 5.6 14.43 12.35 14 12.39 31 12.73 12.34 -.11 -9.0tBlkMunihCA N MUC .64 5.2 14.94 12.38 91 12.39 586 12.60 12.38 -.17 -12.7tBlkMunHIQ N MFL .86 7.1 15.29 12.15 122 12.15 512 12.55 12.10 -.37 -16.9tBlMunhNYQ N MHN .61a 5.2 14.25 11.73 104 11.71 652 11.94 11.67 -.22 -12.5tBlMunhNJQ N MUJ .71a 5.7 14.73 12.41 80 12.37 348 12.65 12.36 -.19 -14.5tBlkMunihQ N MUS .81 7.2 13.99 11.36 43 11.29 218 11.58 11.29 -.27 -15.6tBlkMunHQ2 N MUE .82 7.1 14.32 11.63 63 11.54 344 12.05 11.52 -.52 -17.0tBlMunyCAQ N MCA .88 7.0 15.52 12.60 76 12.54 539 12.81 12.54 -.27 -14.5 BlkMunyInv N MYF .97 7.0 15.78 13.58 29 13.84 179 14.39 13.83 -.43 -6.8tBlkMunyIQ N MFT .85 7.0 14.64 12.25 32 12.12 94 12.50 12.12 -.34 -13.1tBlkMYMIQ N MIY .83 6.7 14.35 12.29 71 12.31 344 12.47 12.27 -.09 -12.1tBlMunyNYQ N MYN .57a 5.1 13.36 11.30 157 11.27 666 11.55 11.25 -.24 -12.8 BlkMunyPaQ N MPA .86 6.7 14.69 12.62 44 12.73 138 12.87 12.66 -.01 -11.3tBlMunyQlty N MQY .96 7.4 16.09 13.11 101 12.92 451 13.56 12.90 -.60 -14.8tBlkMuniyQ3 N MYI .70 6.0 14.46 11.75 182 11.71 847 12.14 11.68 -.37 -15.2tBlkMuniast N MUA .65a 5.1 15.84 12.79 71 12.72 387 13.09 12.69 -.25 -15.0 Blk2018 N BPK .06 .4 15.09 14.71 20 15.04 77 15.07 15.04 -.01 +1.8 BlkMu2020 N BKK .47a 3.2 15.69 14.70 30 14.79 251 14.88 14.76 -.03 -1.4tBlkMuBdT N BBK .76a 5.7 15.64 13.52 60 13.37 196 13.84 13.37 -.41 -11.7tBlkMuIIQ N BAF .82 6.5 15.58 12.71 47 12.62 233 12.93 12.62 -.25 -14.8tBlkMunIIT N BBF .87 6.8 15.80 12.73 9 12.80 169 13.08 12.73 -.24 -8.7 BlkMuIQT N BYM .86 6.8 15.03 12.58 48 12.68 244 12.81 12.62 -.10 -10.6tBlkMuIT N BFK .78 6.4 14.39 12.25 176 12.21 713 12.47 12.15 -.23 -13.3tBlkMuTTT N BTT .86a 4.3 22.86 20.19 151 20.20 1066 20.78 20.16 -.51 -9.6 BlkMunienh N MEN .73a 7.3 12.26 9.88 66 9.93 477 10.15 9.88 -.14 -14.8tBlkMunihld N MHD .89a 6.1 17.41 14.78 46 14.61 174 15.03 14.56 -.31 -11.6tBlkMunihd2 N MUH .81a 6.3 15.90 13.00 51 12.96 168 13.39 12.96 -.36 -12.3tBlkMuniv2 N MVT .88a 6.7 15.90 13.10 36 13.05 354 13.37 13.00 -.26 -15.5tBlMunyldCA N MYC .74a 6.3 15.60 12.50 102 12.47 540 12.78 12.45 -.26 -15.7tBlkMuniyld N MYD .80a 6.1 15.20 13.04 104 13.02 579 13.24 13.02 -.11 -10.3tBlkMunyNJ N MYJ .90 7.0 16.36 12.88 55 12.85 404 13.08 12.85 -.14 -18.7tBlMunQlt2 N MQT .80 7.0 13.44 11.59 38 11.49 293 11.77 11.48 -.25 -12.3 BlkNY18 N BLH .03 .2 14.98 14.66 10 14.92 18 14.92 14.91 +.01 +1.5tBlkNYMB N BQH .74 5.8 15.65 12.75 5 12.70 24 12.99 12.66 -.17 -13.7 BlkNYIQT N BSE .69 5.6 13.59 12.14 16 12.36 35 12.51 12.19 -.06 -6.1tBlkNYIT N BNY .83 6.9 15.27 11.97 41 11.98 136 12.18 11.90 -.16 -16.2 BlkNYMu2 A BFY .84 6.6 15.75 12.73 12.79 -13.6 BlkRsCmdy N BCX .79 8.9 10.50 8.57 313 8.81 1622 9.15 8.79 -.26 -9.8sBlkSciTch N BST 1.20 3.5 36.20 24.41 118 34.75 445 36.20 34.34 -.75 +30.2 BlkStMT N BSD .78a 6.4 14.44 12.06 15 12.13 107 12.33 12.10 -.11 -11.3 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 33 20.01 160 20.93 20.01 -.81 -7.4 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 70 17.60 290 18.10 17.60 -.39 -2.2 BlkstGSOSt N BGB 1.26 8.1 16.21 15.51 298 15.63 751 15.99 15.63 -.27 -.5 Blackstone N BX 2.70e 7.2 14 40.60 29.58 6609 37.34 25829 39.60 36.94 -.74 +16.6 BlkstnMtg N BXMT 2.48 7.5 12 34.58 29.51 760 32.86 3229 33.53 32.85 -.65 +2.1 BlkLSCrInc N BGX 1.18 7.4 17.05 15.60 127 15.85 488 16.35 15.83 -.15 -.4 BlinkCh n Q BLNK 8.65 1.28 132 2.21 599 2.50 2.12 -.24 -29.2 BlinkCh wt Q BLNKW BlockHR N HRB 1.00 3.9 9 29.81 22.45 2832 25.44 14506 26.32 24.73 -.31 -3.0 BlonderT A BDR 2.20 .38 51 1.23 343 1.36 1.15 -.02 +103.0 BloominBr Q BLMN .36 1.8 16 25.00 16.30 838 19.89 3910 20.09 19.15 +.10 -6.8 Blucora Q BCOR 41.35 19.05 275 36.22 1714 41.26 36.08 -4.03 +63.9tBlueAprn n N APRN 5.55 1.37 3362 1.52 23730 1.73 1.37 -.20 -62.3 BlueBird Q BLBD 10 26.95 15.66 544 24.66 1733 25.52 24.09 +.16 +23.9 BlueCapRe N BCRH 1.20 11.5 18.20 9.10 9 10.46 56 10.55 10.18 +.26 -13.2 BlueHBcp Q BHBK .80 3.3 30 25.80 18.45 429 24.29 1555 24.65 23.48 +.19 +20.8 BluebBio Q BLUE 236.17 119.90 910 143.31 4072 147.46 138.07 -2.69 -19.5 BluegVac n N BXG .60 3.9 26.22 13.00 87 15.40 482 18.04 15.20 -2.49 -15.7 BlueknEP Q BKEP .32m 14.5 5.95 2.09 107 2.21 670 2.40 2.14 +.11 -56.7 Bluekn pf Q BKEPP .72 11.2 8.00 5.99 14 6.41 76 6.44 6.25 +.14 -17.5 BlueLinx rs N BXC 9 46.42 7.57 269 29.01 1982 31.87 27.60 -2.48 +197.2 BlueprtM n Q BPMC 109.00 57.44 482 69.54 1830 78.73 68.21 -8.52 -7.8 BluerkRsd A BRG 1.16 12.4 11.81 7.02 96 9.36 674 9.81 9.28 -.44 -7.4 BluerkRs pf A BRGpA 2.06 8.2 26.71 24.53 6 25.16 28 25.80 25.10 -.62 -4.6 BluerkR pfD A BRGpD 1.78 7.4 25.92 20.84 5 24.00 49 24.50 23.97 -.11 -4.8 BluerkR pfC A BRGpC 1.91 7.7 26.38 22.48 5 24.83 64 25.64 24.83 -.82 -2.4sBoeing N BA 6.84 1.8 36 394.28 253.53 2896 386.47 20871 394.28 375.00 +14.57 +31.0 Boingo Q WIFI 35.98 20.02 545 33.88 5419 35.67 32.19 -1.02 +50.6tBoiseCasc N BCC .28 .8 12 49.30 33.62 777 34.48 2960 37.29 33.62 -2.32 -13.6sBojangles n Q BOJA 10 17.10 11.35 224 16.51 2567 17.10 15.09 +.81 +39.9 BonanzaCE N BCEI 40.38 23.66 142 29.24 991 31.01 29.03 -.54 +6.0 BonsoElec Q BNSO 5.04 2.06 0 2.89 20 2.90 2.60 +.09 +17.8 BookingHl Q BKNG 27 2228.99 1630.56 388 1903.84 1934 2017.11 1900.12 -80.16 +9.6 BootBarn N BOOT 13 31.62 7.37 709 25.71 4092 29.93 24.86 -2.70 +54.8 BoozAllnH N BAH .76 1.5 24 52.56 35.21 877 49.54 4830 49.93 48.88 -.09 +29.9tBorgWarn N BWA .68 1.6 12 58.22 41.95 2362 41.70 11477 43.98 41.53 -1.08 -18.4 BorqsTch Q BRQS 75 10.00 4.00 0 4.50 8 5.00 4.32 -.25 -17.4 BostBeer N SAM 35 329.95 155.75 83 283.06 540 291.54 276.18 -4.44 +48.1 BosOma n Q BOMN 35.49 15.53 52 29.95 205 30.65 28.32 +.05 -7.5tBostPrv Q BPFH .48 3.4 18 17.85 13.20 741 14.03 2522 14.18 13.20 +.38 -9.2 BostProp N BXP 3.80f 3.2 28 132.82 111.57 635 118.86 3563 123.67 118.52 -4.23 -8.6tBosProp pfB N BXPpB 1.31 5.7 26.36 22.69 23 23.02 85 24.41 21.82 -1.10 -8.8sBostonSci N BSX 29 39.44 24.54 5306 37.85 32444 39.44 37.65 -.65 +52.7sBttmlnT Q EPAY 95 74.05 31.73 336 69.38 2269 74.05 67.74 -3.33 +100.1 BldrG&IFd N BIF .11a 1.0 11.84 10.02 224 11.14 884 11.34 11.07 -.07 +.5 BovieMed A BVX 7.62 2.28 119 6.43 829 7.15 6.35 -.67 +147.3 BowlA A BWL/A .68 4.5 42 16.64 13.61 15.11 24 15.25 14.90 -.64 +.7 Box Inc n N BOX 29.79 17.53 3599 20.89 18404 24.10 20.41 -3.02 -1.1tBoxlight n Q BOXL 17.40 2.56 32 2.63 230 2.94 2.56 -.29 -54.6 BoydGm N BYD .24 21 40.44 25.42 2361 32.04 6494 34.75 31.36 -1.81 -8.6 BradyCp N BRC .85f 2.0 25 47.35 35.00 174 42.45 996 44.05 42.26 -1.30 +12.0 BraemHot N BHR .64 5.6 9 12.10 8.44 133 11.36 1851 12.09 11.22 -.41 +16.8 Brainstorm Q BCLI 5.35 2.88 59 3.73 251 3.91 3.70 -.09 -4.8tBrandyw N BDN .72 4.8 18 18.69 14.90 3692 15.06 8690 15.74 14.90 -.48 -17.2 BrasilAgro N LND 4.55 3.21 3 3.59 102 3.63 3.30 +.26 +2.5 Braskem N BAK .78e 2.7 33.73 21.32 197 28.56 1320 29.48 28.10 -.31 +8.8tBridgeBcp Q BDGE .92 2.9 17 38.00 31.72 34 32.06 159 33.28 31.72 -1.14 -8.4 Bridglne rs Q BLIN 4.45 .79 323 .00 1766 1.18 .96 +.01 -59.0 BridgptEd N BPI 15 13.63 5.31 92 9.99 718 10.25 9.58 -.17 +20.4 BridgBcs n Q BWB 13.87 12.29 11 12.98 277 13.19 12.74 -.04 +2.9 BridgfdFds Q BRID 16 21.55 12.20 0 16.49 5 17.00 16.49 -.52 +31.4 BrigStrat N BGG .56 3.0 11 27.34 16.26 400 18.98 1515 19.40 18.79 -.25 -25.2 BrightHrz N BFAM 53 120.07 84.38 279 115.39 1143 118.91 113.13 -2.45 +22.8tBrghtSch n N BEDU 78 28.18 10.12 327 10.15 1549 12.59 9.97 -2.24 -45.6 BrghtSph N BSIG 16.31 11.89 2543 12.50 4129 12.53 12.04 +.10 -22.8 Brightcove Q BCOV 10.75 6.30 86 8.07 565 8.39 8.00 -.33 +13.7 BrghtFn n Q BHF 67.55 39.24 702 46.07 4724 47.33 43.71 +1.83 -21.4tBrghtFn pf n Q BHFAL 25.16 23.52 58 24.40 519 25.10 23.52 -.75 -2.4 Brinker N EAT 1.52 3.3 15 54.14 29.94 736 46.39 5202 47.78 45.20 -.34 +19.4tBrinks N BCO .60 .9 88.10 67.58 585 66.62 1828 70.17 65.72 -3.13 -15.3 BrMySq N BMY 1.60 2.6 62 70.05 49.96 3798 62.41 22909 63.21 61.90 +.73 +1.8 BristowGp N BRS .28 2.3 18.91 8.22 216 11.98 1921 12.41 11.62 -.15 -11.1tBritATob s N BTI 2.24e 5.0 71.45 44.58 2141 44.82 8975 46.83 44.58 -1.13 -33.1 BrixmorP N BRX 1.10 6.9 13 19.30 13.74 2805 15.96 14507 17.57 15.86 -1.27 -14.5 BroadcInc Q AVGO 7.00 2.9 285.68 197.46 3386 244.23 14427 252.14 242.40 -2.50 -4.9 BroadrdgF N BR 1.94f 1.5 37 138.24 80.70 676 126.90 3399 133.70 125.59 -5.05 +40.1 BroadVis Q BVSN 4.50 1.59 9 1.89 45 1.95 1.70 +.04 -47.6tBrdwyFn h Q BYFC 2.60 1.36 3 1.36 56 1.47 1.35 -.05 -42.4 BroadwdE Q BWEN 4.11 2.01 3 2.19 30 2.25 2.06 +.01 -19.5 Brookdale N BKD 11.09 6.28 3496 9.02 8321 9.98 8.70 -.81 -7.0sBrkfdAs g s N BAM .60 1.4 15 45.04 37.22 1341 43.34 7290 45.04 43.23 -1.19 -.5sBrookBus n N BBU .25 .6 46.55 29.00 15 42.93 93 46.55 42.75 -2.85 +24.4 BrkfDtla pf N DTLAp 1.91 8.2 31.31 21.50 2 23.37 15 23.88 22.61 -.13 -18.9 BrkGblInf N INF 1.40 11.7 13.63 11.02 81 11.94 263 12.29 11.89 -.07 -7.7 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 140 39.58 1078 40.46 39.37 -.30 -11.7 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 3324 19.94 14606 21.09 19.92 -.95 -10.0 BrkfldPr A n Q BPR 21.16 19.19 1844 19.91 11042 20.99 19.89 -1.02 -4.3tBrfldPr pf n Q BPRAP 1.59 6.7 25.00 23.52 11 23.90 98 24.69 23.52 -.36 -3.2 BrkRlAs n N RA .20p 24.36 21.06 268 22.65 769 23.22 22.45 -.41 -3.1 BrkfReEn N BEP 1.96 6.6 35.34 29.57 139 29.91 727 30.85 29.73 -.33 -14.3 BrklneB Q BRKL .40 2.4 18 19.35 14.45 228 16.62 1337 17.05 16.35 -.08 +5.9 BrooksAuto Q BRKS .40 1.2 33 39.75 21.75 802 33.00 3291 35.94 32.54 -2.03 +38.4 BrwnBrn s N BRO .30 1.0 27 31.55 24.04 705 29.32 3810 29.83 29.30 -.25 BrownFA s N BF/A .79 1.6 30 57.70 40.82 7 49.87 91 51.66 49.69 -.93 -.3 BrownFB s N BF/B 29 59.58 42.79 759 49.69 5317 51.43 49.43 -.86 BrukerCp Q BRKR .16 .5 30 36.53 28.13 782 33.60 3874 34.28 32.76 +.15 -2.1 Brunswick N BC .76 1.2 17 69.82 48.04 480 63.30 2997 67.92 63.03 -3.72 +14.6 BrynMawr Q BMTC 1.00f 2.2 27 50.35 40.80 25 46.11 244 47.91 45.05 -.79 +4.3 Bsquare Q BSQR 5.55 1.75 12 2.21 128 2.34 2.03 -.09 -52.5 Buckeye N BPL 5.05 13.9 11 59.67 32.03 311 36.21 2569 37.36 35.91 +.50 -26.9 Buckle N BKE 1.00e 4.6 11 29.65 15.10 831 21.53 2875 23.42 20.91 -1.52 -9.3 Buenavent N BVN 16.80 11.67 531 12.99 3745 13.83 12.92 -.42 -7.7 BldBear N BBW 26 10.45 7.25 70 8.21 329 9.03 8.15 -.84 -10.8tBldrFstSrc Q BLDR 12 23.28 13.80 2699 13.96 8587 14.83 13.60 -.72 -35.9 BungeLt N BG 2.00 2.9 30 83.20 61.28 2270 68.93 12422 70.06 67.45 +.22 +2.8 BurlStrs N BURL 33 175.48 87.20 959 152.34 4399 164.79 150.84 -10.58 +23.8 BusinFst n Q BFST .32 1.2 42 30.00 23.10 5 26.05 56 26.70 25.50 -.50 +3.1 BylineBc n N BY 24.80 19.02 14 22.01 179 22.85 21.45 -.69 -4.2C -:C&F Fnc Q CFFI 1.44f 2.6 18 67.40 45.28 3 56.47 15 59.81 56.44 -2.28 -2.6 C&J Eng n N CJ 36.57 18.86 881 21.52 4575 22.37 20.56 +.72 -35.7 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 1 14.98 3 15.00 14.86 +.31 -1.6 CA Inc Q CA 1.02 2.3 22 44.25 31.45 1836 44.06 13533 44.18 44.00 -.09 +32.4 CAE Inc g N CAE .36 21.70 16.84 135 19.78 945 20.77 19.66 -.54 +6.6 CAI Intl N CAI 6 40.11 19.35 101 21.80 995 23.17 21.18 -1.07 -23.0 CAS Med Q CASM 2.70 .59 77 2.18 377 2.39 2.11 -.10 +183.1 CASI Phr h Q CASI 8.89 1.69 474 3.83 2068 4.80 3.71 -.84 +17.8 CB FnSvcs Q CBFV .88 3.0 19 36.95 27.53 5 29.05 29 31.00 28.01 -1.80 -3.2 CBAK En h Q CBAK 2.35 .49 18 .68 60 .71 .65 -.00 -54.2 CBIZ Inc N CBZ 27 24.38 14.35 547 23.89 1779 24.02 23.02 +.19 +54.6tCBL Asc N CBL .80 21.3 2 8.79 3.60 4405 3.75 24164 3.99 3.58 -.24 -33.7tCBL pfD N CBLpD 1.84 11.8 24.95 15.06 93 15.56 638 16.41 15.06 -.41 -28.8tCBL pfE N CBLpE 1.66 11.4 24.97 14.10 35 14.56 354 15.28 14.10 -.45 -34.0tCBM Bcp n Q CBMB 13.20 12.51 77 12.62 581 12.79 12.51 -.18 -1.4tCBRE GRE N IGR .60 8.5 8.05 7.09 376 7.07 1980 7.41 7.03 -.23 -10.7 CBRE Grp N CBRE .20 .5 16 50.43 37.86 2382 42.07 9626 44.74 41.81 -2.03 -2.9 CBS A N CBS/A .72f 1.3 16 61.70 47.98 1 55.60 10 57.77 55.60 -2.45 -7.0 CBS B N CBS .72 1.3 13 61.59 47.54 2043 55.32 17283 57.53 55.19 -2.13 -6.2 CBTX Inc n Q CBTX .20 .6 38.71 27.00 35 35.42 316 36.57 34.35 -.12 +19.4 CCA Inds A CAW 14 3.40 2.30 2.91 13 3.05 2.85 +.01 -7.6tCDK Globl Q CDK .60 1.0 24 76.04 59.84 1094 59.70 3615 62.98 59.50 -2.86 -16.2 CDW Corp Q CDW .84 1.0 30 90.50 65.59 802 85.67 3900 89.27 84.99 -3.25 +23.3tCEVA Inc Q CEVA 27 51.80 26.10 193 25.96 537 29.38 25.35 -2.79 -43.7sCF Inds s N CF 1.20 2.2 56.51 33.50 2228 55.02 14151 56.51 54.04 +.58 +29.3 CGI g N GIB 66.53 51.03 139 62.96 747 65.52 62.65 -1.52 +15.9 CH Robins Q CHRW 1.84 1.9 29 101.20 74.30 935 97.28 5106 98.95 96.37 -.64 +9.2 CHF Sol rs Q CHFS 24.45 .93 52 1.18 933 1.29 1.15 -65.9tCHS Inc pf Q CHSCP 2.00 7.1 30.98 27.57 105 27.98 248 29.87 27.57 -1.65 -7.1tCHS pfB Q CHSCO 1.97 7.2 29.83 27.01 63 27.18 204 28.31 27.01 -1.01 -5.7tCHS pfB2 Q CHSCN 1.78 7.0 29.20 25.58 40 25.48 178 27.28 25.33 -1.50 -6.9tCHS pfB3 Q CHSCM 1.69 6.7 27.84 25.16 86 25.21 250 26.40 25.05 -1.02 -4.8tCHS pfB4 Q CHSCL 1.88 7.1 28.92 26.57 146 26.66 404 27.44 26.30 -.67 -5.3 CIM CmTr Q CMCT .50a 2.9 46 20.40 11.75 63 16.97 83 16.97 13.96 +2.97 -11.2 CIT Grp N CIT .64 1.2 20 56.14 44.29 568 51.29 3830 52.46 50.33 -.32 +4.2 CKX Lands A CKX .12m 1.2 43 11.20 9.60 0 10.43 6 10.80 10.10 +.33 +2.5 CLPS Inc n Q CLPS 17.35 4.70 99 9.25 693 11.00 8.70 -1.60 +67.9 CM Finan Q CMFN 1.00 11.5 8 9.90 7.40 21 8.67 107 8.80 8.50 +.07 +6.4tCM Fin23 n Q CMFNL 27.77 24.78 1 24.95 54 25.20 24.78 -.19 -.5 CM SevSt n Q CMSS 11.00 9.59 10.10 409 10.10 9.92 +.02 +4.7 CM SvSt un Q CMSSU 11.00 9.93 0 10.72 0 10.72 10.72 -.28 +7.6 CM SevSt rt Q CMSSR .65 .01 2 .55 3 .55 .55 +71.9sCME Grp Q CME 2.80a 1.5 40 181.73 132.33 1672 181.69 8704 182.97 170.49 +11.48 +24.4 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 2180 49.89 10100 49.99 48.13 +.89 +5.5 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 528 45.56 1283 46.00 45.13 -.09 -14.1 CNBFnPA Q CCNE .68f 2.4 15 32.86 25.25 9 28.75 68 29.39 27.85 -.11 +9.6 CNH Indl N CNHI .14e 1.2 15.65 10.09 1057 11.86 6710 12.24 11.74 -.15 -11.5 CNO Fincl N CNO .40 1.9 14 26.47 18.65 610 21.37 3292 21.61 20.86 +.15 -13.4sCNOOC N CEO 4.92e 2.6 202.38 126.36 85 187.67 755 202.38 186.42 -9.87 +30.7 CNX Midst N CNXM 1.34 6.7 12 21.05 15.25 205 19.92 1088 19.99 19.05 +.67 +18.8 CNX Resc N CNX .04 .3 18.37 11.69 2055 14.04 15271 14.48 13.87 -.27 -4.0sConslCoal n N CCR 2.05f 10.7 19.25 13.15 36 19.15 262 19.25 17.93 +1.20 +22.4 CONSOL n N CEIX 11 48.12 19.51 211 39.74 2239 41.86 38.55 -1.07 +.6 CPFL Eng N CPL .12e .9 17.45 10.36 18 13.15 172 13.25 11.66 +1.33 +14.3 CPI Aero A CVU 14 11.75 7.60 199 9.00 349 9.55 8.35 +.65 +.6 CPI Crd rs Q PMTS 7.80 1.93 38 2.76 183 3.34 2.76 -.63 -24.8 CPS Tech Q CPSH 23 2.20 1.04 7 1.40 36 1.50 1.36 -.05 -15.7 CRA Intl Q CRAI .68 1.5 22 58.75 40.86 51 45.51 173 50.96 45.42 -4.71 +1.2 CRH Med A CRHM 4.50 1.46 119 3.58 678 4.00 3.52 -.37 +35.1 CRH N CRH .72e 2.2 39.32 31.38 712 32.30 3593 33.16 32.17 -.42 -10.5 CRISPR n Q CRSP 73.90 16.51 886 38.56 5973 44.60 37.05 -5.79 +64.2 CSG Sys Q CSGS .84 2.2 24 48.82 36.38 82 38.52 737 40.69 38.16 -1.62 -12.1 CSI Comp Q CCLP .75 13.6 8.05 4.51 135 5.53 529 5.69 5.11 +.38 +1.1 CsopChiA50 N AFTY 1.17e 7.9 20.51 13.83 7 14.77 35 15.53 14.61 -.59 -16.1 Csop Csi300 N HAHA 36.52 26.87 27.37 -18.7 CSP Inc Q CSPI .60f 4.5 29 18.89 8.75 0 13.39 9 13.45 13.15 +.27 -15.3 CSS Inds N CSS .80 5.7 30.29 13.56 31 13.99 248 14.26 13.58 -.24 -49.7 CSW Ind n Q CSWI 36 57.20 41.57 33 52.35 169 54.09 51.38 -1.35 +13.9 CSX Q CSX .88 1.2 11 76.24 48.26 4338 74.55 22626 75.66 73.76 +.50 +35.5 CTI BioP rs Q CTIC 5.36 1.70 183 2.06 1874 2.30 2.01 -.10 -23.1 CTI Inds Q CTIB 5.09 2.93 0 3.50 23 3.72 3.30 +.19 -14.0 CTS N CTS .16 .5 27 39.20 23.95 260 32.24 939 34.47 32.08 -2.06 +25.2 CUI Glbl Q CUI 4.35 2.14 67 2.20 219 2.29 2.14 -.03 -20.0 CURO Gp n N CURO 53 32.20 13.50 470 26.09 1718 30.65 25.48 -4.14 +85.3 CVB Fncl Q CVBF .56 2.5 19 25.49 21.64 426 22.13 3105 22.66 21.66 -.05 -6.1 CVD Eqp Q CVV 16 13.50 5.25 10 6.20 79 6.33 6.03 +.05 -46.6 CVR Engy N CVI 3.00f 7.2 47.67 25.35 358 41.48 2242 41.99 39.53 +1.26 +11.4sCVR Ptrs N UAN .71e 16.9 4.35 2.71 167 4.21 1975 4.35 3.78 +.40 +28.4 CVR Rfng N CVRR 2.95e 17 26.00 9.65 239 19.17 1632 20.09 18.61 -.53 +15.8 CVS Health N CVS 2.00 2.5 14 83.88 60.14 4540 78.67 26820 80.56 78.44 -.05 +8.5 CWA Inco n N CWAI 26.93 24.45 24.80 3 24.81 24.80 -.07 -2.9 CabGS flt34 N GYB .83 3.8 23.35 21.60 2 22.08 27 22.48 22.06 -.05 -4.0 CabcoJCP97 N PFH 1.91 20.5 15.92 8.74 0 9.30 37 9.50 9.00 +.00 -36.9 CabAT&T34 N GYC .83 3.7 25.05 21.30 22.26 7 22.90 22.25 -.65 -1.3 CableOne n N CABO 8.00f .9 43 899.55 597.40 23 865.33 169 896.22 860.08 -18.28 +23.0 Cabot N CBT 1.32 2.1 16 68.63 53.18 357 63.76 2616 65.02 62.39 +1.04 +3.5 CabotMicro Q CCMP 1.60 1.6 31 123.76 79.36 242 100.07 940 104.07 98.76 -2.70 +6.4 CabotO&G N COG .24 1.0 45 29.57 21.48 6473 23.91 31082 24.23 22.15 +1.39 -16.4 CACI N CACI 16 200.85 121.60 303 185.02 894 186.46 180.50 +.87 +39.8sCactus n N WHD 40.45 19.18 374 40.15 2419 40.45 37.06 +1.87 +98.3 CadencB n N CADE .60f 2.3 25 31.44 21.81 717 25.75 5245 26.55 25.45 -.37 -5.1 Cadence Q CDNS 43 47.40 35.49 1613 42.90 8264 45.69 42.56 -2.42 +2.6 Cadiz h Q CDZI 14.75 8.85 39 11.19 311 11.35 10.84 +.04 -21.5 CaesarStne Q CSTE .44e 2.6 36 30.45 12.50 254 17.18 852 19.19 16.91 -1.37 -21.9 CaesarsEnt Q CZR 14.50 8.55 26410 9.70 71615 10.51 9.45 -.55 -23.3 CafePress Q PRSS 2.20 1.12 46 1.47 324 1.48 1.45 +.01 -20.3 Cal-Maine Q CALM .44e 1.0 10 52.30 38.51 379 44.38 5743 45.45 42.61 -3.92 -.2 Caladriu rs Q CLBS 11.65 2.63 43 5.35 194 6.03 5.00 -.55 +52.4 CalaCvHi Q CHY 1.20 10.4 13.73 10.60 460 11.50 3639 13.47 11.35 -1.77 -3.0 CalaCvOp Q CHI 1.14 10.5 12.94 10.01 561 10.87 4715 12.30 10.76 -1.17 -2.9 CalaCv&Inc Q CCD 2.00 9.7 22.99 18.15 145 20.62 554 22.02 20.37 -1.10 +2.7tCalaGDyIn Q CHW .84 9.8 9.87 8.57 513 8.53 1541 9.13 8.44 -.53 -6.1tCalaGTR Q CGO 1.20 9.2 16.34 13.14 63 13.11 256 14.30 12.75 -.84 -12.9 CalaStrTR Q CSQ .99 7.6 13.62 11.00 324 13.07 1569 13.59 12.89 -.37 +8.2 CalAmp Q CAMP 50 25.45 19.31 602 20.46 3447 24.11 20.46 -3.50 -4.5 CalavoGr h Q CVGW 1.00f 1.0 39 108.00 68.70 95 97.28 612 100.41 96.02 +.68 +15.3 CaledoMn n A CMCL .28 4.2 9.94 5.17 7 6.60 63 6.96 6.30 -.22 -10.7 Caleres N CAL .28 .8 15 41.09 26.54 316 33.48 1334 36.18 33.20 -2.38 sCalifRes rs N CRC 50.34 8.84 1527 46.14 7642 50.34 44.63 -2.39 +137.3 CalifWtr N CWT .75 1.8 30 46.15 35.25 181 42.03 963 42.88 41.56 -.87 -7.3 Calithera Q CALA 18.35 4.05 565 5.40 1367 5.51 4.99 +.15 -35.3 Calix N CALX 9.05 5.05 169 7.49 931 8.15 7.40 -.61 +25.9 CallGolf N ELY .04 .2 49 24.67 13.49 729 23.22 4541 24.41 23.01 -1.07 +66.7 CallonPet N CPE 25 14.65 9.75 3698 12.66 23734 13.09 11.90 +.67 +4.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 52

Callon pfA N CPEpA 5.00 9.8 53.15 47.11 12 50.81 39 51.16 50.81 -.38 -.9 CalumetSp Q CLMT 9.95 6.10 184 6.28 786 6.65 6.21 -.12 -18.4 Calyxt n Q CLXT 31.89 13.09 38 14.52 326 15.59 14.08 -.75 -34.1 CambLrn Q ABCD 1.36 11.8 37 13.98 5.19 180 11.50 520 12.05 11.19 -.34 +102.5 Cambrex N CBM 24 69.43 42.55 204 63.80 1703 68.77 62.75 -4.60 +32.9 CambriaYld N SYLD .49e 1.3 41.00 35.46 5 38.78 66 39.68 38.65 -.72 +1.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 24.80 352 25.51 24.68 -.38 -6.0 CambGblV N GVAL .54e 2.3 28.50 22.85 7 23.40 79 24.00 23.40 -.22 -8.6 CamGblMo N GMOM .56e 2.1 29.42 26.00 23 26.37 57 26.95 26.26 -.38 -3.7tCambGlAss A GAA .55e 2.1 28.60 26.41 8 26.40 24 26.90 26.36 -.36 -3.9 CambrEmS N EYLD 38.25 30.19 1 30.54 8 32.33 30.54 -1.64 -12.0 CambEq n N CCOR 26.18 24.00 5 25.29 29 25.37 25.11 +.10 -2.1tCambTail n N TAIL 24.40 19.70 8 19.94 78 20.10 19.70 -.07 -11.7 CamValMom N VAMO 28.07 23.84 98 24.27 191 25.15 23.98 -1.03 -2.7 CambrBc n Q CATC 2.00f 2.3 95.06 70.00 2 87.01 37 90.00 84.20 -2.98 +9.0 CamdnN s Q CAC 1.20 2.8 22 47.86 40.25 9 42.65 108 43.94 41.81 -.79 +1.2 CamdenPT N CPT 3.08 3.3 24 95.67 78.19 283 92.07 2247 93.86 90.93 -1.50 sCameco g N CCJ .40 12.34 7.68 3517 12.08 17862 12.38 11.17 +.68 +30.9 CampSp N CPB 1.40 3.8 13 51.07 32.63 7036 37.23 24524 37.38 35.98 +.60 -22.6 CampWrl n N CWH .54 2.6 47.62 18.16 1266 20.69 9254 21.53 19.48 -.63 -53.7 Camtek h Q CAMT .56 6.8 13 11.11 5.13 158 8.26 653 8.86 8.06 -.31 +44.4 Can-Fite A CANF 2.75 1.12 51 1.28 273 1.30 1.23 -.01 -13.5 CdaGoose n N GOOS 68.75 19.95 1091 56.96 5768 65.80 54.75 -7.58 +80.5 CIBC g N CM 4.49e 8 100.01 85.47 732 93.07 3678 95.23 92.81 -.70 -4.5sCdnNR gs N CNI 1.82f 91.90 70.59 777 90.63 5955 91.90 89.11 +.83 +9.9 CdnNRs gs N CNQ 1.34 38.20 29.20 4137 31.92 25108 33.86 31.76 -.74 -10.6sCP Rwy g N CP 2.60 218.65 164.01 1643 220.69 4796 224.19 210.00 +8.75 +20.8 CdnSolar Q CSIQ 5 19.09 11.37 423 14.21 2103 14.86 13.96 -.29 -15.7 CancrGen h Q CGIX 3.50 .82 45 .93 860 1.05 .88 -.11 -49.8 CannaeHl n N CNNE 21.90 16.16 179 20.76 1184 21.13 20.53 -.19 +21.9 Canon N CAJ 40.67 30.14 367 31.46 1967 32.13 31.32 -.19 -15.9 CanopyGr n N CGC 55.69 40.68 5629 47.49 43324 51.15 44.90 -1.15 -7.8 CantelMed N CMD .17e .2 41 130.92 88.50 324 90.83 1814 92.86 89.87 -1.23 -11.7 CantbryPk Q CPHC .28 1.8 24 17.72 11.75 4 15.35 17 15.50 14.77 +.10 -5.5 CpStarFn n Q CSTR .04p 48 22.22 15.88 68 16.71 166 17.40 16.42 +.01 -19.5tCapBcp n Q CBNK 13.19 12.50 5 12.73 64 13.05 12.50 +.01 -.5tCapCtyBk Q CCBG .36f 1.5 20 26.50 20.22 11 23.56 92 24.15 20.22 +.22 +2.7 CapOne N COF 1.60 1.7 15 106.50 83.88 1986 96.06 12305 98.14 94.65 +1.13 -3.5tCapOne pfC N COFpC 1.56 6.2 26.79 25.15 30 25.24 303 25.61 25.14 -.37 -3.6tCapOne pfD N COFpD 1.68 6.5 27.34 25.72 68 25.78 402 26.15 25.69 -.34 -3.9tCapOne pfF N COFpF 1.55 6.2 27.31 25.02 69 25.19 368 25.72 25.02 -.56 -6.8tCapOne pfB N COFpP 1.50 6.0 25.80 24.74 99 24.80 588 25.27 24.74 -.42 -2.0tCpOne pf H N COFpH 27.19 24.90 66 25.01 330 25.64 24.84 -.52 -7.1tCapOne pfG N COFpG 25.55 23.25 72 23.50 426 24.68 23.03 -1.21 -6.1 CapProd Q CPLP .32 11.1 16 3.60 2.69 271 2.87 1501 2.92 2.78 +.09 -14.6 CapSenL N CSU 16.72 7.18 407 8.66 1269 9.66 8.52 -.78 -35.8 CapSwst Q CSWC 1.36f 7.1 19 19.80 14.85 13 19.14 182 19.39 18.92 +.16 +15.6 CapitalaF Q CPTA 1.00 11.5 12 10.00 6.88 42 8.68 355 8.80 8.55 -.03 +19.2 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 3 24.85 8 25.05 24.78 -.09 -1.4 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 216 12.79 1375 12.92 12.46 +.05 -4.6 CapInv n N CIC 10.10 9.60 48 9.91 104 9.92 9.91 +2.4 Capricor Q CAPR 4.25 .97 97 1.07 482 1.10 1.03 +.02 -32.3tCapsteadM N CMO .64 8.4 12 9.89 7.61 393 7.62 2639 7.92 7.55 -.29 -11.9 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 29 24.90 161 25.07 24.80 -.13 -1.8 CpstnTur rs Q CPST 1.90 .67 309 1.00 1800 1.07 .96 +29.9 CarGurus n Q CARG 57.25 25.85 1334 49.42 7765 56.37 48.55 -6.27 +64.8 CaraThera Q CARA 24.30 11.11 471 20.72 3697 24.06 20.00 -3.23 +69.3 CarboCer N CRR 12.69 6.10 262 7.25 1242 7.66 7.03 -28.8tCarbBlk n Q CBLK 35.00 18.65 670 19.32 2836 22.13 18.65 -1.86 -19.3 Carbonite Q CARB 43.63 20.50 623 35.20 2211 36.33 33.62 -.45 +40.2 CardnlHlth N CAH 1.90 3.5 75.75 48.14 2069 53.79 12625 54.53 53.37 -.21 -12.2 CardiovSys Q CSII 40.00 20.58 257 37.90 970 39.28 37.44 -1.24 +60.0 Cardlytc n Q CDLX 28.29 11.10 159 22.80 898 25.42 22.22 -2.24 +70.5 Cardtronic Q CATM 23 39.10 15.80 408 32.46 1730 32.74 30.96 +.82 +75.3 CareTrust Q CTRE .82 4.8 34 19.76 12.73 356 17.14 2087 17.88 16.83 -.57 +2.3 Care.com N CRCM 22.95 14.37 171 21.97 1428 22.42 21.57 -.14 +21.8 CareDx h Q CDNA 29.60 3.65 773 23.77 3092 29.46 23.18 -5.08 +223.8 CareerEd Q CECO .30f 2.1 19.07 10.13 344 14.47 1294 14.99 14.18 -.46 +19.8 Carlisle N CSL 1.48 1.3 20 129.47 97.03 540 117.20 1890 122.87 115.78 -4.60 +3.1 CarlyleGp Q CG 1.38e 6.3 9 25.90 19.50 496 22.01 2361 23.33 22.00 -.54 -3.9tCarlGp pfA Q TCGP 1.47 6.7 25.85 21.80 568 22.00 1175 22.80 21.64 -.64 -13.3 CarMax N KMX 18 81.67 57.05 2319 70.89 9821 75.34 70.44 -3.78 +10.5 Carnival N CCL 2.00 3.3 14 72.70 56.45 4293 60.58 22194 64.77 60.18 -3.19 -8.7 CarnUK N CUK 1.80f 3.0 72.29 56.76 335 60.15 1241 64.07 59.75 -2.93 -9.2 CaroFin s Q CARO .28 .8 19 45.58 34.73 46 36.92 280 38.14 36.71 -.80 -.6 CarolTrBk Q CART 31 10.00 7.40 0 8.27 3 8.35 8.21 +.05 -13.4 CarpTech N CRS .80f 1.4 45 61.49 41.75 162 58.41 1047 60.11 57.46 -.54 +14.6tCarrSrv N CSV .30 1.4 14 28.96 20.66 76 20.76 424 21.89 20.42 -.79 -19.3 Carrizo Q CRZO 50 31.57 13.50 2409 23.79 10654 25.56 23.18 -1.41 +11.8 CarrolsRst Q TAST 18 16.40 9.90 116 14.23 969 14.63 13.98 -.37 +17.1 Cars.cm N CARS 32.94 20.94 596 27.36 3317 27.75 26.53 -.25 -5.1 Carters N CRI 1.80 1.8 15 129.00 91.41 1201 97.42 5874 101.39 96.31 -1.18 -17.1 Carvana A n N CVNA 72.59 12.17 1429 53.87 7706 60.49 51.13 -5.22 +181.7 CarverBc lf Q CARV 46 11.94 2.01 9 4.56 34 4.84 4.25 +.25 +56.8 CasaSys n Q CASA 74 34.21 11.26 608 14.01 2606 15.28 13.59 -.74 -21.1 CasellaW Q CWST 33.94 16.64 146 29.77 682 32.00 29.50 -1.29 +29.3 Caseys Q CASY 1.16 .9 30 130.74 90.42 300 123.40 1927 129.71 122.58 -5.71 +10.2 CassInfo Q CASS 1.04 1.6 32 74.49 54.37 12 65.48 105 66.77 63.56 +.36 +12.5 CastleBr A ROX 1.44 .90 138 1.00 1671 1.13 .97 -.07 -18.0tCastlightH N CSLT 5.95 2.55 271 2.54 1783 2.78 2.50 -.16 -32.3 Catabasis n Q CATB 3.78 .61 671 .74 9277 .88 .74 -.06 -50.3 Catalent N CTLT 77 47.87 36.73 798 44.45 4694 46.43 43.83 -1.10 +8.2 CatalstB rs Q CBIO 37.00 4.15 319 10.27 1126 11.13 10.21 -.51 -24.7 CatalystPh Q CPRX 4.51 2.18 569 3.43 3155 3.89 3.41 -.35 -12.3 Catasys n Q CATS 14.29 3.30 66 10.64 540 13.25 10.15 -2.21 +183.7tCatchMTim N CTT .54 5.0 13.73 10.88 164 10.83 1347 11.49 10.82 -.60 -17.5 Caterpillar N CAT 3.44f 2.2 19 173.19 123.95 4955 153.31 26153 159.37 151.50 +.82 -2.7 CathayGen Q CATY .96 2.3 16 45.59 38.46 466 42.25 2620 42.92 40.90 +.81 +.2 CathGn wt Q CATYW 24.59 20.23 22.21 -.4 CatoCp N CATO 1.32 7.1 18 26.88 10.76 178 18.62 1458 21.20 17.63 -2.40 +17.0 CausIntV n Q CIVEC CavcoInd Q CVCO 35 261.80 139.50 78 235.63 334 254.96 229.02 -17.37 +54.4 CecoEnv Q CECE .30 3.9 9.42 4.00 56 7.79 363 8.16 7.56 -.09 +51.9 CedarF N FUN 3.56 6.5 14 70.82 50.10 268 55.18 933 56.33 51.80 +3.10 -15.1 CedarRlty N CDR .20 4.8 10 6.29 3.54 236 4.17 1275 4.68 4.04 -.49 -31.4 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 2 24.50 7 24.80 24.02 -.25 -3.0 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 5 21.20 63 22.58 20.21 -.95 -15.3 Cel-Sci rs A CVM 4.44 .82 251 3.99 2738 4.39 3.60 -.06 +111.1 Celanese N CE 2.16f 2.0 11 119.29 95.45 1467 110.10 4890 115.68 109.66 -3.90 +2.8 Celcuity n Q CELC 31.00 11.68 6 28.00 41 29.94 25.88 -.76 +47.8 Celestic g N CLS 8 12.76 9.79 234 10.41 1476 10.93 10.38 -.42 -.7 Celgene Q CELG 26 147.17 74.13 4743 87.27 28061 92.68 85.95 -2.22 -16.4 Celgene rt Q CELGZ 2.65 .11 8 1.49 60 1.65 1.35 -.11 +53.6 Cellcom N CEL 7 10.62 5.43 1 6.90 22 7.00 6.62 +.11 -32.3 CelldexTh Q CLDX 3.26 .40 967 .45 6064 .47 .43 -.00 -84.3 CellectBio n Q APOP 13.50 4.40 5 4.61 31 4.85 4.45 -.15 -34.1 Celct wtA Q CLRBZ .85 .39 .49 -1.6 Cellectar rs Q CLRB 20.40 2.03 314 2.71 6898 4.28 2.63 -.29 -80.2 Cellectis n Q CLLS 38.85 22.62 76 28.36 700 28.56 26.86 +.14 -2.7 CallularBio Q CBMG 25.00 9.25 76 18.16 662 20.40 17.14 +.01 +61.4 Celsion rs Q CLSN 6.06 1.48 145 2.72 898 2.88 2.67 -.05 +1.5 CelsiusH n Q CELH 6.20 3.05 32 3.86 384 4.18 3.76 -.17 -26.5tCelyad n Q CYAD 64.75 23.64 7 25.27 53 25.94 23.64 -1.22 -41.4 Cementos N CPAC .50e 4.5 14.11 9.20 8 11.08 13 11.60 10.50 +.63 -10.6 Cemex N CX .29t 9.12 5.72 7804 6.42 38010 7.26 6.36 -.62 -14.4 Cemig pf N CIG .08e 3.7 2.70 1.56 11837 2.18 32491 2.21 1.69 +.47 +5.8 Cemig N CIG/C .08e 4.3 2.70 1.55 16 1.87 18 2.04 1.57 +.20 +1.0 Cemtrx wt Q CETXW .40 .20 .27 +3.8 Cemtrex rs Q CETX .02p 5 3.57 1.30 34 1.44 250 1.55 1.31 +.01 -43.5 Cemtrx pf Q CETXP .58t 6.71 3.33 8 3.81 8 4.00 3.65 +.19 -20.9 CenovusE N CVE .20 8 11.52 7.09 3013 10.09 17244 10.65 10.02 +.06 +10.5 Centene s N CNC 22 148.24 83.56 632 143.97 5688 146.41 142.65 -.81 +42.7sCntRsDvA Q CDEV 23.12 15.78 3662 22.20 14851 23.12 21.40 +.35 +12.1 CC MLPInf N CEN 1.25 13.1 11.48 8.12 114 9.56 822 9.80 9.50 +.14 -4.0 CenterPnt N CNP 1.11 4.0 20 30.17 24.81 6179 27.73 36737 27.98 26.97 +.08 -2.2 CntrStBk Q CSFL .40 1.4 32.27 25.03 415 28.16 2578 28.99 27.16 +.11 +9.4 CentElBr B N EBR/B 9.06 3.43 35 5.83 131 5.94 4.33 +1.33 -14.1 CentElecBr N EBR 7.86 3.14 778 4.86 4489 4.95 3.73 +.97 -14.7 CEurMed Q CETV 5.20 3.40 93 3.67 350 3.80 3.50 -.08 -21.1 CnEurRusT N CEE .56e 2.4 28.32 22.26 12 23.48 38 24.34 23.00 -.58 -3.7 CentrlFd rs Q CFBK 30 16.95 12.32 0 14.63 17 15.54 14.17 -.87 -3.3 CentGard lf Q CENT 19 45.02 34.81 121 35.43 474 36.27 35.00 -.61 -9.0tCenGrdA lf Q CENTA 41.97 32.17 252 32.21 1151 33.39 31.80 -.93 -14.6tCenPacFn N CPF .84 3.2 16 33.15 25.90 111 26.36 766 26.94 25.90 -.07 -11.6 CentSecur A CET 1.78e .7 30.12 25.72 24 28.91 101 29.77 28.68 -.59 +5.5 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 11 20.92 468 21.64 20.14 -.69 +3.7 CentrusEn A LEU 5.14 2.18 2 2.42 39 2.90 2.38 -.27 -39.7tCentAl Q CENX 15 24.77 9.85 3547 9.97 22519 12.25 9.85 -2.00 -49.2 CntyBcMA Q CNBKA .48 .6 89.40 70.55 5 76.00 27 76.72 71.75 +3.75 -2.9tCentCas Q CNTY 41 9.85 7.13 846 6.48 1494 7.62 6.46 -.98 -29.0tCentCmtys N CCS 9 36.00 24.63 530 24.92 2536 26.50 24.22 -1.33 -19.9 CntryLink N CTL 2.16 9.9 9 24.20 13.16 9261 21.86 51153 22.21 21.25 +.66 +31.1 CeragonN Q CRNT 4.15 1.64 235 3.21 1644 3.48 3.18 -.16 +62.1 Cerecor n Q CERC 5.74 .83 40 4.54 274 4.70 4.28 -.13 +41.9 CerdHCM n N CDAY 44.98 29.68 1168 40.28 4650 44.45 39.09 -1.75 +32.0 Cerner Q CERN 33 73.86 52.05 1788 64.48 9499 65.44 63.64 +.07 -4.3 CerusCp Q CERS 8.05 2.74 748 6.49 3778 7.27 6.38 -.72 +92.0 Cervecer N CCU .35e 1.3 30.35 24.37 205 27.67 982 28.88 27.34 -.23 -6.5 CescaTh h Q KOOL 6.44 .22 214 .42 3402 .45 .32 +.10 -86.1stChaSerg un Q CTACU 4683 10.04 4683 10.04 10.00 Chaisma n Q CHMA 3.80 1.20 39 3.62 451 3.65 2.80 +.02 +112.9 ChampO hrs Q CSBR 17.90 3.05 599 14.50 2848 17.90 12.82 -2.97 +273.7 Changyou Q CYOU 5 27.93 12.68 71 13.33 593 13.77 13.15 +.13 -46.3 ChannAdv N ECOM 15.63 8.30 57 12.77 442 12.96 12.35 +.32 +41.9 Chantic rs Q BURG 5.15 1.81 8 2.44 143 2.54 2.32 -.04 -7.2 CharahSol n N CHRA 12.00 5.27 73 8.20 696 8.75 7.16 +.30 -31.7 CharlsCol h Q CTHR 1.60 .80 2 .88 58 .91 .86 +.01 -34.9 ChRvLab N CRL 25 135.90 96.70 406 129.73 2472 135.88 128.25 -4.81 +18.5 ChartInds Q GTLS 49 80.31 37.31 386 72.91 1844 79.85 71.71 -5.42 +55.6 ChartCm n Q CHTR 396.64 250.10 1586 316.04 8274 329.14 313.32 -9.84 -5.9 ChaseCorp A CCF .80f .7 35 131.70 95.00 31 116.95 96 120.95 116.06 -3.20 -2.9 ChathLTr N CLDT 1.32 6.6 27 23.91 17.90 319 19.85 1190 20.90 19.79 -1.04 -12.8 ChkPoint Q CHKP 22 120.81 93.76 1044 115.50 5414 118.77 114.07 -2.17 +11.5 CheckC wt Q CHEKW .54 .15 .33 +80.6 CheckC nrs Q CHEK 23.88 3.08 61 3.95 729 4.25 3.80 -.06 -62.2 ChckPnt n Q CKPT 8.20 2.22 33 3.33 309 3.58 3.08 -.25 -14.2 Cheesecake Q CAKE 1.32f 2.6 16 60.19 40.82 550 51.57 2493 53.68 51.20 -1.97 +7.0 CheetahM N CMCM 18.18 7.38 557 8.54 2364 10.00 8.37 -1.29 -29.3sChefsWhs Q CHEF 77 38.20 16.15 2341 38.31 3246 39.26 34.15 +1.96 +86.9 Chegg N CHGG 32.82 13.75 1132 27.87 8460 29.49 26.90 -.56 +70.8 Chembio Q CEMI 11.55 5.90 15 10.40 109 10.79 9.75 -.10 +26.8 Chemed N CHE 1.12 .4 28 335.99 198.15 77 316.94 453 322.39 313.49 -2.64 +30.4 ChemFinl Q CHFC 1.36f 2.6 17 59.83 50.39 186 52.98 1583 54.47 52.01 -.42 -.9 ChemoCntx Q CCXI 41 15.08 5.42 164 11.08 1233 12.84 10.82 -1.56 +86.2tChemours n N CC 1.00f 2.6 10 58.08 38.49 1822 38.93 7626 42.12 38.43 -.51 -22.2 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 9 42.22 35 42.93 41.17 -.21 -12.2sCheniereEn A LNG .56p 71.03 43.83 2728 66.58 12890 71.03 65.31 -2.91 +23.7 ChenEnLP A CQP 2.24 5.7 40.56 26.68 53 39.54 626 40.00 39.34 +.08 +33.4 Cherokee h Q CHKE .20 25.2 3.18 .38 142 .80 315 .82 .73 +.06 -58.2 CherHMtg N CHMI 1.96 11.1 4 19.20 16.01 105 17.73 550 18.20 17.66 -.37 -1.4 ChrHMt pfA N CHMIpA 2.05 8.2 26.03 24.47 6 24.99 60 25.68 24.95 -.26 -3.1 ChesEng N CHK 7 5.60 2.53 18212 4.48 112771 4.74 4.43 -.01 +13.1 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 2 55.00 24 55.64 53.06 +1.10 +10.7 ChesGranW N CHKR .32e 19.4 1 2.30 1.20 30 1.62 294 1.65 1.60 -.03 -12.4 ChespkLdg N CHSP 1.60 5.1 32 33.81 24.98 263 31.44 1490 32.32 31.34 -.63 +16.1 ChespkUtil N CPK 1.48f 1.8 23 90.90 66.35 78 83.03 281 84.36 81.00 -.87 +5.7 Chevron N CVX 4.48 3.6 56 133.88 108.02 4311 125.33 24655 125.90 123.11 +3.05 +.1 ChiRivet A CVR .84 2.6 33.52 28.70 0 32.27 5 32.60 31.56 -.23 +1.5 ChkSoup n Q CSSE .45p 11.41 6.19 15 9.55 57 10.40 9.41 -.65 +6.1 ChkSoup pf Q CSSEP 2.44 9.7 27.14 24.05 25.20 21 26.09 25.05 -.65 +1.2 Chicos N CHS .34 4.2 11 10.90 7.07 3546 8.02 12311 8.87 7.85 -.65 -9.1 ChildPlace Q PLCE 2.00 1.6 29 161.65 99.90 687 128.17 3711 132.38 122.82 +.37 -11.8 Chimera rs N CIM 2.00 11.5 8 19.35 15.77 1759 17.45 6409 18.16 17.41 -.68 -5.6 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 28 25.40 82 25.80 25.19 -.17 -1.6 Chimer pfB N CIMpB 2.00 7.8 26.41 24.88 37 25.51 135 25.74 25.25 -.19 -1.1 Chimerix Q CMRX 5.94 3.57 154 3.90 844 4.00 3.68 +.01 -15.8 ChAdvCns Q CADC 10.20 1.60 3 3.81 31 4.13 3.58 -.34 -11.4tChinaAuto Q CAAS 6 5.47 3.50 12 3.51 35 3.66 3.50 -.02 -26.9 ChinaBio Q CBPO 20 107.44 71.85 83 77.29 1150 82.21 75.79 -2.71 -1.9 ChinCer rs Q CCCL 4.28 1.21 13 1.35 56 1.55 1.31 -.01 -43.5 ChiCmCr h Q GLG 4.00 .46 30 .68 92 .79 .65 -.11 -50.5 ChiCustR n Q CCRC 35.10 7.90 59 13.22 205 14.00 12.51 -.66 -22.5 ChinaDEd N DL .45e 9 10.71 6.61 33 7.75 73 8.37 7.70 -.53 -16.4 ChinaEAir N CEA 45.33 24.64 9 29.53 47 32.04 29.21 -2.39 -18.3 ChiFnOnl Q JRJC 4.14 1.65 33 1.99 68 2.10 1.95 -.07 -25.7tChinaFd N CHN .55e 2.9 24.76 18.60 37 18.75 111 19.68 18.59 -.85 -13.4tChinaGreen N CGA .10e 11.6 1 2.11 .82 59 .86 241 .90 .82 -.01 -30.6 ChinaHGS Q HGSH 2 4.48 1.18 9 1.25 82 1.36 1.20 +.02 +1.8tChnaIntNt n Q CIFS 66.10 6.07 41 6.02 575 8.55 5.72 -2.56 -85.6 ChinaJJ h Q CJJD 1.79 1.17 180 1.55 861 1.61 1.45 -.06 +25.0 ChinLend h Q CLDC .32e 40.0 7.75 .77 19 .80 238 .91 .78 -.06 -74.3 ChinaLife s N LFC .14e 1.3 17.85 10.49 487 10.92 2535 11.50 10.82 -.47 -30.0 ChinaMble N CHL 3.50e 7.1 53.23 43.25 1351 49.37 5185 49.58 47.71 +.44 -2.3 ChinaNRes Q CHNR 4.23 1.65 1 1.81 7 1.88 1.79 +.01 -32.3 ChiNBorun N BORN 2 1.57 1.03 109 1.26 391 1.32 1.11 +.02 +.3 ChOnlEd n N COE 14.90 6.98 5 8.86 27 9.78 8.60 -.14 -29.1 ChinaPet N SNP 3.73e 4.1 105.61 69.60 301 91.60 1338 102.48 90.62 -8.84 +24.8 ChinaPhH A CPHI 1.45 .15 47 .23 1476 .25 .20 +.02 +27.8 ChinRap n N XRF 12.86 1.60 64 2.56 701 3.05 2.55 -.30 -55.2 ChiRecy rs Q CREG 9.39 .98 52 1.21 674 1.36 1.13 +.05 -56.8 ChinaSoAir N ZNH .64e 2.2 70.52 29.01 57 29.16 237 32.21 29.03 -2.88 -43.7 ChnaTcF rs Q CNTF 4.07 1.75 7 2.12 15 2.17 1.98 +.00 -18.1 ChinaTel N CHA 1.21e 2.4 53.78 41.28 50 50.30 177 50.54 48.49 +.88 +6.0 ChinaUni N CHU 15.53 11.25 590 11.51 4107 11.76 11.39 -.18 -14.9 ChXDPlas Q CXDC 2 5.00 3.13 16 3.59 52 3.79 3.50 -.01 -22.0tChinaYuch N CYD .73e 4.5 5 27.98 16.90 69 16.23 209 17.73 16.16 -1.04 -32.4 ChiCache lf Q CCIH 4.75 .84 24 1.09 273 1.11 1.03 -.02 -35.7 ChinaNt rs Q CNET 11.90 1.00 39 1.65 220 1.80 1.62 -.08 +51.2 ChipMOS Q IMOS 1.97e 13.5 19 21.90 12.69 12 14.56 46 15.70 14.39 -.77 -17.5 Chipotle N CMG 530.68 247.52 959 449.36 4444 458.86 431.44 -5.16 +55.5 ChoiceHtls N CHH .86 1.1 39 85.35 63.35 262 79.02 1535 83.35 78.84 -4.06 +1.8tChrisBnk N CBK 1.47 .66 74 .73 536 .79 .66 -.04 -42.9 ChromaDx n Q CDXC 7.24 3.19 111 4.02 659 4.30 3.90 -.27 -31.6 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 796 134.46 5668 135.57 132.61 +.82 -8.0 ChungTel N CHT 1.29e 3.7 39.33 33.54 84 35.16 449 36.16 35.00 -.75 -.8sChurchDwt s N CHD .87f 1.5 60.42 43.21 907 59.19 6863 60.42 57.66 -.18 +18.0 ChrchllD Q CHDN 1.52f .6 33 314.60 204.25 112 275.42 360 288.16 270.52 -2.28 +18.4 ChuysHldg Q CHUY 27 34.10 19.85 73 26.00 650 26.20 24.94 -.25 -7.3 CideraTh n Q CDTX 8.80 3.65 53 4.34 432 4.95 4.11 -.06 -36.2 CienaCorp N CIEN 7 32.33 19.40 1879 29.59 14166 31.88 29.12 -1.65 +41.4 Cigna N CI .04 21 227.13 163.02 2399 215.72 11540 216.00 208.55 +7.47 +6.2 Cimarex N XEC .72 .7 14 130.16 80.53 1726 99.18 6182 99.53 92.85 +6.24 -18.7 Cimpress Q CMPR 171.76 98.00 112 125.75 928 138.99 124.23 -10.86 +4.9 CincB pfB N CBBpB 3.38 6.9 51.80 47.56 3 48.88 10 49.22 48.75 +.02 -4.2 CinciBell rs N CBB 67 22.20 9.90 217 15.44 1399 16.10 15.26 -.51 -25.9 CinnFin Q CINF 2.12 2.8 22 79.67 66.33 339 76.68 2469 77.22 75.03 -.13 +2.3 Cinedigm rs Q CIDM 1.81 .98 74 1.09 148 1.25 1.09 -.07 -27.3 Cinemark N CNK 1.28 3.3 17 44.00 32.60 1239 39.31 7353 40.46 38.60 -.89 +12.9 CinerRes N CINR 2.27 8.4 11 29.36 23.76 10 27.07 78 27.86 27.00 +.05 +7.8 Cintas Q CTAS 1.62f .8 31 217.34 144.03 856 195.90 5063 199.65 194.02 -1.91 +25.7 Circor N CIR .15 .3 28 56.37 35.16 43 46.62 348 48.21 45.99 -.88 -4.2 Cirrus Q CRUS 13 58.80 34.78 853 36.11 3159 38.77 35.71 -2.49 -30.4sCisco Q CSCO 1.32 2.7 24 49.47 33.17 19096 48.13 93054 49.47 47.61 -.19 +25.7 Cision N CISN 42 18.28 11.13 860 16.14 3244 17.05 15.87 -.66 +36.0 CitiTrends Q CTRN .32 1.3 20 34.90 19.53 75 25.45 383 28.87 25.25 -3.32 -3.8 CitGBP Dl n N UGBP 32.62 19.06 1 21.50 2 21.50 21.38 -.02 -18.8tCitCHF Dl n N UCHF 32.08 22.16 22.16 6 22.22 22.16 -1.26 -16.5 Citi GBP n N DGBP 30.45 18.65 0 26.53 0 26.53 26.53 -.05 +24.4 CitEUR Dl n N UEUR 31.62 19.65 1 20.80 8 21.23 20.78 -.76 -24.6 Citi EUR n N DEUR 30.00 18.78 1 28.13 21 28.13 27.20 +.98 +22.6sCiti AUD n N DAUD 31.00 18.62 31.00 0 31.00 30.12 +3.64 +55.0tCitAUD Dl n N UAUD 32.65 18.39 18.39 1 20.03 18.39 -2.44 -31.1sCiti JPY n N DJPY 26.43 18.17 26.43 2 26.43 24.59 +.52 +15.9tCitJPY Dl n N UJPY 39.22 22.32 0 22.62 5 22.72 22.32 -.73 -22.6 Citi CHF n N DCHF 26.77 19.08 26.05 2 26.05 26.05 +1.33 +10.5 Citigp pfN N CpN 1.97 7.3 27.78 26.03 469 26.90 1231 26.99 26.61 +.05 -2.1sCgpVelLCrd N UWT 50.75 14.22 2125 45.83 9760 50.75 43.80 +1.40 +87.0tCgpVelICrd N DWT 26.32 4.53 10989 4.99 61250 5.31 4.53 -.25 -64.5 Citigroup N C 1.80f 2.5 12 80.70 64.38 11475 72.42 68168 73.98 71.03 +.68 -2.7tCitigp pfJ N CpJ 1.78 6.5 29.74 27.25 50 27.35 344 28.00 27.19 -.56 -5.2 Citigp pfK N CpK 1.72 6.3 29.38 26.85 115 27.24 740 27.80 26.99 -.51 -4.5 Citigrp pfS N CpS 1.58 6.2 27.40 25.44 95 25.63 435 26.09 25.47 -.43 -4.8 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 50 25.63 203 25.63 25.48 +.04 -3.5 CitiusPh wt Q CTXRW 1.25 .47 .90 +50.0 CitiusPh n Q CTXR 5.49 1.12 89 1.75 3114 2.52 1.60 +.04 -53.9 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 15 27.40 68 27.63 26.06 +1.25 +14.2 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 2 13.98 13 14.09 13.90 -.01 +3.6 CitizFincl N CFG .52 1.3 10 48.23 36.10 2961 38.78 19685 39.69 37.97 +.21 -7.6 CitizFst Q CZFC .28e 1.1 16 27.10 21.51 2 26.05 6 26.42 26.05 -.20 +8.5 CitizHold Q CIZN .96 4.1 17 25.50 21.18 23.44 2 24.00 23.00 -.06 +1.5 CitizInc N CIA 8.80 6.67 57 8.17 270 8.50 8.12 -.23 +11.2 CitrixSy s Q CTXS 30 116.82 77.50 1424 107.89 5997 112.21 106.89 -3.27 +22.6 CtyHld Q CHCO 2.12f 2.8 21 83.27 64.32 42 76.01 241 77.23 74.38 -.79 +12.7 CityOffce g N CIO .94 10 13.93 10.03 160 12.33 1087 12.67 12.22 -.29 -5.2 CityOff pfA N CIOpA 1.66 6.7 26.28 22.78 6 24.67 25 24.98 24.28 -.24 -2.0 Civeo N CVEO 4.64 1.83 639 4.30 3437 4.43 4.01 +.15 +57.5 CivistaBcsh Q CIVB .28 1.2 18 25.88 20.41 39 24.05 128 24.62 23.22 -.04 +9.3 CivitasSolu N CIVI 27 19.90 11.15 136 16.06 245 17.15 14.30 +1.31 -6.1sClarus Q CLAR .03p 12.00 6.35 78 10.75 945 12.00 10.50 -.30 +36.9 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 9.2 17.55 14.85 0 15.60 0 15.60 15.60 -.21 -6.3 CleanEngy Q CLNE 4.05 1.31 955 2.50 4549 2.67 2.47 -.10 +23.2 CleanHarb N CLH 72.50 44.75 316 70.31 1960 72.46 69.46 -1.27 +29.7sClearChan N CCO 6.36 3.60 101 6.19 871 6.36 5.92 +.24 +34.6 ClrBrEnTR N CTR 1.35e 12.0 13.18 9.50 87 11.25 509 11.60 11.22 -.11 -3.2 ClearOne Q CLRO .28 14.1 9.95 1.80 3 1.99 81 2.20 1.83 -.21 -77.8 ClrAllCGr n Q CACG 31.85 26.26 3 30.84 129 31.65 30.60 -.56 +10.7sClrLgCap n N LRGE 34.24 27.34 1 33.25 8 34.24 33.25 -.94 +13.1 ClrDvStr n Q YLDE 29.55 26.35 0 28.81 1 28.99 28.81 -.10 +4.2 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 64 7.90 631 8.11 7.86 +.03 -4.6 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 73 14.55 617 14.86 14.51 +.02 -4.7 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 101 11.30 421 11.64 11.29 -.12 -4.2 Clearfield Q CLFD 27 15.30 10.35 36 12.33 129 13.72 11.73 -1.12 +.7 ClearsBio n Q CLSD 15.33 5.30 105 5.62 625 6.22 5.39 -.53 -19.7 ClearSign Q CLIR 4.70 1.40 58 1.60 379 1.70 1.60 -55.6 ClearwPpr N CLW 16 50.60 21.55 117 28.72 607 30.22 28.35 -.98 -36.7 ClearwEn A N CWEN/A 1.12f 5.8 40 20.68 15.30 157 19.45 986 19.57 18.98 +.41 +3.2 ClearwEn C N CWEN 1.28f 6.6 27 20.75 15.55 466 19.53 3169 19.82 19.05 +.28 +3.3 ClemPhr n Q CMTA 20.15 8.10 66 10.74 212 12.08 10.28 -.41 -43.4 CleBio hrs Q CBLI 4.25 1.76 0 1.99 16 2.08 1.97 -.03 -50.5 ClevCliffs N CLF 8 13.10 5.60 8859 12.36 40998 12.94 11.91 -.30 +71.4 ClipRlty n N CLPR .38 13.66 7.62 14 13.19 197 13.50 12.71 -.34 +32.0 Clorox N CLX 3.84 2.6 25 153.38 113.57 1560 149.58 5423 152.89 144.16 -.83 +.6 CloudPeak N CLD 5.70 2.14 307 2.44 2010 2.55 2.27 +.14 -45.2 Cloudera n N CLDR 22.43 12.57 5994 17.90 36711 20.18 16.69 +.25 +8.4tCloughGA A GLV 1.44 12.1 14.39 11.99 32 11.87 154 12.30 11.80 -.22 -11.1 CloughGEq A GLQ 1.38 9.4 15.84 12.71 112 14.61 290 15.04 14.30 -.20 +9.3tClghGlbOp A GLO 1.20 11.6 11.67 10.40 389 10.32 1181 10.91 10.23 -.52 -5.1 ClovisOnc Q CLVS 86.26 28.70 1022 30.69 12973 34.63 29.13 +1.32 -54.9 CoDiagn n Q CODX 6.85 1.45 12 2.37 98 2.67 2.25 -.26 -10.2 CoStar Q CSGP 81 448.35 265.59 310 394.92 1441 425.01 393.23 -25.92 +33.0 CoastFn n Q CCB 18.90 15.50 9 17.33 86 17.99 17.06 +.33 +5.7 CoastwayB Q CWAY 76 28.25 19.75 1 28.24 24 28.25 28.22 +.04 +33.2 CCFemsa N KOF 1.75e 2.8 79.42 54.53 116 62.75 650 63.95 60.94 +1.51 -9.9 CocaBtl Q COKE 1.00 .6 42 230.00 125.08 30 164.31 207 182.28 162.53 -17.97 -23.7 CocaCola N KO 1.56 3.4 87 48.62 41.45 8697 45.88 50574 46.56 45.43 -.31 CocaCEur n N CCE 1.04 2.3 46.16 36.17 2147 44.81 8131 45.92 44.46 -.66 +12.4 CocrystP n Q COCP 6.45 1.61 14 2.70 79 3.00 2.40 +.20 -41.4 CodaOct n Q CODA 8.44 3.28 1 5.87 73 6.19 5.56 -.16 +23.0 Codexis Q CDXS 19.60 5.70 492 17.47 3321 17.79 16.43 +.32 +109.2 CdrsVlly Q CVLY .62b 2.0 16 33.46 24.83 10 30.84 48 31.63 30.50 -.40 +12.0 Coeur N CDE 50 9.87 5.04 1943 5.47 13883 5.75 5.25 +.14 -27.1 CoffeeH Q JVA 36 5.75 3.65 18 4.37 69 4.51 4.30 -.05 +2.7 CogentC Q CCOI 2.08f 3.8 57.65 35.75 388 55.03 1680 56.97 55.00 -.77 +21.5 Cognex s Q CGNX .18 .4 39 72.99 39.90 2202 50.58 5816 57.15 50.55 -5.24 -17.3 CognizTch Q CTSH .80 1.1 24 85.10 69.69 3011 75.21 14358 77.87 74.78 -1.94 +5.9 CohBar n Q CWBR 10.79 4.06 45 4.17 300 4.57 4.09 -.14 -16.1 Cohen n A COHN .80 8.1 12.00 7.50 2 9.90 9 10.27 9.68 -.10 +23.4 CohSClosed N FOF 1.04 8.2 13.52 11.60 132 12.72 442 13.25 12.62 -.22 -4.4tCohStGlbI N INB 1.12 12.6 10.44 9.05 144 8.91 435 9.39 8.88 -.41 -9.8 Cohen&Str N CNS 1.32 3.3 18 47.83 37.53 95 40.25 423 41.68 40.12 -.36 -14.9 CohStInfra N UTF 1.60 7.2 24.61 20.88 261 22.36 1366 23.00 22.19 +.23 -6.8tC&SLtDP&I N LDP 1.87 8.1 27.13 23.25 89 23.21 494 23.90 23.10 -.60 -11.0 C&SIncEgy N MIE 1.32 12.5 11.40 8.86 46 10.58 485 10.80 10.46 +.14 +3.2 CohStQIR N RQI .96 8.2 12.93 10.55 341 11.68 2188 12.43 11.68 -.57 -7.7 CohStRE N RNP 1.48 7.9 21.98 17.91 145 18.77 487 19.73 18.73 -.76 -11.8 CohStSelPf N PSF 2.06 7.8 29.03 25.16 31 26.31 125 26.84 26.20 -.30 -6.8 CohenStTR N RFI .96 8.1 13.10 11.50 70 11.91 597 12.26 11.88 -.26 -6.7 Coherent Q COHR 22 329.00 145.66 718 157.70 2034 179.82 157.21 -14.49 -44.1 CoherusBio Q CHRS 20.66 8.05 1354 14.92 4143 17.25 13.88 -1.58 +69.5 Cohu Q COHU .24 1.1 22 27.83 18.60 334 22.67 5387 25.63 22.49 -2.43 +3.3 Colfax N CFX 25 43.29 28.80 384 35.43 2768 37.05 35.05 -.63 -10.6 ColgPalm N CL 1.68 2.6 23 77.91 61.28 2972 64.71 15863 67.80 64.52 -2.24 -14.2 CollPlant n Q CLGN 8.99 4.70 5.01 5 5.43 5.01 -.19 -44.0 CllctUnv Q CLCT .70 4.8 11 30.82 13.00 18 14.60 108 15.26 14.52 -.20 -49.0 Collegium n Q COLL 29.90 9.01 639 17.08 3016 18.40 14.60 +2.34 -7.5 Colliers Q CIGI .10 .1 25 84.20 46.60 14 71.70 120 78.29 70.77 -5.85 +18.8 ColonyBk Q CBAN .20 1.1 12 19.50 13.00 3 18.18 13 18.58 17.97 +.38 +24.5 ColonCap N CLNY 12.77 5.28 2749 5.80 10989 6.19 5.75 -.29 -49.2 ColCap pfB N CLNSpB 2.06 8.2 25.95 22.26 14 25.12 60 25.44 25.04 -.19 -1.2 ColCap pfE N CLNSpE 2.19 8.6 27.45 23.86 22 25.59 97 25.82 25.40 -.03 -3.7 ColCap pfG N CLNSpG 1.88 7.9 25.95 22.49 5 23.83 23 24.09 23.73 -.07 -5.2 ColCap pfJ N CLNSpJ 24.84 21.48 29 22.81 160 23.00 22.55 +.07 -7.1 ColCap pfI N CLNSpI 1.79 7.9 25.75 21.81 17 22.80 207 22.96 22.71 +.04 -9.5 ColCap pfH N CLNSpH 1.78 7.8 25.89 21.61 15 22.80 242 22.90 22.62 +.06 -8.8tColBnkg Q COLB 1.04 2.7 20 48.06 37.79 188 38.63 1121 39.66 37.79 -.14 -11.1 Col Sust n N ESGW 32.13 27.20 30.12 0 30.12 30.12 -.14 -.1 Col SusInt n N ESGN 32.31 27.17 28.28 5 29.04 28.28 -.74 -7.5 Col SusUS n N ESGS 32.51 28.62 0 30.71 2 30.71 30.53 +.20 +3.8 ColumFn n Q CLBK 17.73 15.30 73 16.33 660 16.75 16.15 -.37 +5.9 Col Bey N BBRC .50e 2.9 20.47 16.95 12 17.17 25 17.84 17.06 -.54 -6.8 ColEmxChi N XCEM 30.22 24.42 3 25.07 10 25.96 25.07 -.83 -9.4tColQualDv N HILO .32e 2.4 17.10 13.72 2 13.60 9 14.40 13.55 -.90 -14.4tCol EMCns N ECON .10e .5 29.87 21.19 105 21.14 681 22.45 20.98 -1.13 -24.8tCol IndiaC N INCO .03e .1 51.06 38.43 29 37.65 162 41.18 37.39 -3.35 -24.1tCol IndiaInf N INXX .10e .9 16.79 11.27 16 10.84 57 11.85 10.84 -1.03 -31.7tCol IndSC N SCIN .17e 1.3 25.98 13.57 6 13.34 36 14.40 13.32 -.81 -43.0 ColumbPT N CXP .80 3.5 13 25.07 19.55 3287 22.60 6072 23.70 22.57 -1.04 -1.5 ColSelTec N STK .92a 4.5 24.58 20.09 286 20.39 569 21.63 20.10 -.99 -8.4 ColuSprtw Q COLM .88 1.0 31 95.58 59.06 195 89.53 1018 93.93 88.60 -3.54 +24.6 Colmbus Q CMCO .20 .5 45.85 34.19 116 37.18 602 40.22 37.12 -2.36 -7.0 comScore n Q SCOR 25.69 17.29 102 18.24 795 20.23 17.80 +.01 -25.5 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 20433 34.56 123124 35.88 34.41 -.66 -13.4 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 53.41 0 53.41 53.41 -.83 -15.0 Comerica N CMA 2.40f 2.6 16 102.66 74.16 816 92.04 8789 93.80 89.42 +1.84 +6.0 ComfrtS N FIX .34f .6 34 59.05 35.50 299 54.55 1326 56.65 54.19 -1.85 +25.0 CommScpe Q COMM 28 41.60 26.29 3112 27.88 13956 30.88 27.70 -2.88 -26.3 ComndSec A MOC 3.55 1.20 5 2.80 75 2.80 2.77 +.01 -8.8 CmcBMO Q CBSH .94f 1.4 19 72.55 52.07 476 65.51 2257 67.29 64.65 -.51 +17.3 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 3 25.42 22 25.70 25.25 -.33 -3.5 CmclMtls N CMC .48 2.4 41 26.72 17.58 1293 20.08 6997 20.99 19.71 -.44 -5.8 CmclVehcl Q CVGI 38 13.90 6.58 210 9.21 893 9.63 8.44 +.05 -13.8 CommSys Q JCS .16 5.1 4.79 2.80 6 3.13 132 3.15 2.94 +.33 -12.1 CmtyBkSy N CBU 1.52f 2.5 16 67.07 50.69 146 61.07 780 62.39 59.60 +13.6 CmtyBkTr Q ESXB 23 10.05 7.90 13 9.08 147 9.31 8.66 +.28 +11.4tCmtyFinCp Q TCFC .40 1.2 17 40.44 32.63 17 33.16 57 34.08 32.63 -.17 -13.4 CommuFt n Q CFBI 13.43 10.53 17 11.75 30 11.78 11.43 +.05 +1.3tCmtyHlt N CYH 7.89 2.62 2259 2.80 15776 3.56 2.62 -.66 -34.3 CmtyHlt rt Q CYHHZ .04 .00 1704 .00 28091 .01 .00 -.00 -42.9 CmtyHcT n N CHCT 1.61f 5.5 79 32.81 22.41 27 29.30 274 31.24 29.20 -1.68 +4.3 CmtyTrBc Q CTBI 1.44f 3.2 15 53.00 43.00 26 45.53 190 46.52 44.14 -.82 -3.3 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 12.01 23 12.20 11.90 +.01 +12.8 CommVlt Q CVLT 72.65 48.35 253 65.44 1579 70.25 64.59 -4.56 +24.6 CBD-Pao N CBD .08e .4 25.90 17.91 478 21.67 2532 23.35 21.02 +.30 -8.1 CompDivHd N CODI 1.44 8.1 18.35 14.60 179 17.72 707 18.24 17.71 -.43 +4.5 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 13 22.70 62 23.00 22.49 -.11 -7.9 CompssMn N CMP 2.88 4.3 23 76.65 56.50 145 66.40 879 68.86 65.72 -.80 -8.1 Compugn Q CGEN 5.00 2.25 157 3.29 671 3.89 3.26 -.56 +31.6 CmptrPr Q CPSI .40 1.5 50 34.65 25.15 74 26.87 533 26.96 26.22 +.02 -10.6 CmpTask Q CTG .24 4.5 9.62 4.90 8 5.31 98 5.92 5.30 +.09 +4.1 Compx A CIX .20 1.5 13 16.50 11.95 0 13.30 16 13.65 13.30 -.30 CmstkH rs Q CHCI 6.58 1.20 15 2.16 111 2.50 2.15 -.26 +27.1tComstkM rs A LODE .94 .12 3180 .21 37349 .32 .12 +.07 -45.4 ComstkRs rs N CRK 12.32 4.01 268 8.64 1929 9.30 8.45 +.26 +2.1 Comtech Q CMTL .40 1.2 27 36.94 19.22 111 33.56 934 36.84 33.01 -2.71 +51.7 ConAgra N CAG .85 2.5 16 39.43 32.82 3973 33.59 28819 34.07 33.12 -.38 -10.8 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, October 6, 2018

PAGE 53

ConatusPh Q CNAT 24 7.95 3.22 372 5.01 2743 5.95 4.86 -.79 +8.4 ConcertPh Q CNCE 30.71 12.33 97 14.42 648 15.33 14.09 -.42 -44.3 ConchoRes N CXO 24 163.11 123.63 1837 158.23 8944 158.33 152.03 +5.48 +5.3 ConcdMed N CCM 4.20 2.46 2 3.53 21 3.60 3.37 -.02 +5.9sCondHos rs A CDOR .78e 6.9 23 11.25 9.26 11 11.24 196 11.32 10.72 +.55 +13.0 Conduent n N CNDT 23.39 14.95 1055 21.17 9446 22.66 20.86 -1.35 +31.0 Conformis n Q CFMS 4.17 .88 293 .94 1367 1.09 .92 -.12 -60.5 ConiferH n Q CNFR 7.20 5.00 0 5.68 3 5.68 5.55 +.03 -2.2 Conmed Q CNMD .80 1.1 26 83.49 49.09 191 74.58 824 80.14 73.43 -4.64 +46.3 Conns Q CONN 31 42.65 22.10 283 33.65 1668 35.90 32.92 -1.70 -5.3tConnectOne Q CNOB .30 1.3 21 31.40 23.25 116 23.31 731 23.88 23.25 -.44 -9.5 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 32 69.18 158 69.62 68.78 -.19 +20.5sConocoPhil N COP 1.14f 1.5 63 80.24 48.70 6534 78.39 29212 80.24 77.59 +.99 +42.8 ConsolCom Q CNSL 1.55 11.7 20.72 10.31 330 13.22 2222 13.50 12.77 +.18 +8.4 ConEd N ED 2.86 3.7 16 89.70 71.12 2421 77.66 10601 77.88 75.35 +1.47 -8.6 CnsTom A CTO .28f .5 7 67.97 55.65 7 59.31 38 62.86 59.31 -2.97 -6.6 ConsolWtr Q CWCO .34 2.6 39 15.35 11.20 32 13.27 131 14.00 13.17 -.58 +6.1 ConstAl wt Q CNACW .30 .20 .25 +13.6 ConstAlp un Q CNACU 11.50 8.22 1 10.65 1 10.65 10.30 +.06 +4.6 ConstAl rt Q CNACR .95 .25 .45 10 .45 .39 +.05 +45.2 ConstellA N STZ 2.96f 1.3 14 236.62 198.44 3758 223.18 17348 225.76 210.52 +7.56 -2.4 ConstellB N STZ/B 2.68f 1.2 17 234.00 198.90 3 223.70 6 225.74 212.30 +3.00 -1.7 ConstPh n Q CNST 12.21 6.40 60 6.90 400 7.13 6.50 +.17 -40.0 Constellm N CSTM 14.10 9.08 495 11.55 3066 12.60 11.41 -.80 +3.6 ConstPrt n Q ROAD 14.06 10.31 42 11.71 570 12.15 11.02 -.39 -3.2 ConsuPtf Q CPSS 5 4.82 3.18 18 3.57 58 3.80 3.53 -.13 -14.0 CnE pfB N CMSpB 4.50 4.5 105.95 96.93 1 101.05 2 103.00 101.00 +.26 -2.8 ContainStr N TCS 21 12.42 3.53 251 10.25 1150 11.13 10.02 -.85 +116.2 Contango A MCF 7.25 2.22 394 6.86 1442 6.91 6.18 +.68 +45.6 ContlBldg N CBPX 21 39.60 25.00 454 36.00 1943 38.42 35.56 -1.55 +27.9 ContMatls A CUO 20.15 15.50 1 15.80 3 16.40 15.72 -.45 -16.8sContlRescs N CLR 58 71.95 36.05 2228 67.91 10179 71.95 67.17 -.37 +28.2 ContraFect Q CFRX 2.93 .85 282 1.97 1046 2.20 1.92 -.10 +95.0 ContraV rs Q CTRV 6.60 .50 419 .59 2725 .65 .54 +.02 -79.7 Control4 Q CTRL 46 37.62 20.50 636 31.85 2154 34.76 30.80 -2.48 +7.0 ConvrgOn n Q CVON .08 .9 10.83 8.01 30 9.02 196 9.45 8.65 -.29 -9.6 Cnvrgys N CVG .44 1.8 21 26.72 21.13 24.41 10861 24.48 23.50 +.67 +3.9tCooTek n N CTK 11.58 8.89 118 9.10 1092 9.97 8.62 -.34 -3.6 CoolHl rs Q AWSM 22.61 2.70 432 8.15 2202 11.95 7.40 -3.12 +13.4sCooperCo N COO .06 280.10 216.47 336 266.89 1560 280.10 263.54 -10.26 +22.5 CooperTire N CTB .42 1.6 32 40.78 22.58 781 26.09 3877 28.84 26.08 -2.21 -26.2 CooperStd N CPS 12 146.78 105.00 235 108.50 806 121.66 107.42 -11.48 -11.4 CopaHold N CPA 3.48 4.2 9 141.34 74.77 492 81.92 3332 83.37 76.51 +2.08 -38.9 Copart s Q CPRT 30 67.08 34.39 4077 51.89 24797 53.22 50.95 +.36 +20.1 Copel N ELP .26e 4.2 9.41 4.70 393 6.18 2661 6.27 5.17 +.91 -19.0 CorbusPhm Q CRBP 9.96 4.50 1290 6.84 13938 8.57 6.59 -.71 -3.7 Corcept Q CORT 13 25.96 11.55 1408 13.29 5845 14.78 13.03 -.73 -26.4 CoreLabs N CLB 2.20 1.9 65 130.34 87.66 344 117.50 2111 122.11 115.54 +1.67 +7.3tCoreMold A CMT .05 23.85 6.37 16 6.69 258 7.18 6.37 +.02 -69.2 CoreMrk s Q CORE .40 1.2 37 38.16 17.10 253 33.57 1210 34.89 33.21 -.39 +6.3tCorePtLd n N CPLG 28.30 18.75 142 18.68 1077 19.63 18.62 -.77 -33.0 Corecivic N CXW 1.72 7.4 14 27.50 18.61 493 23.39 2254 24.47 23.28 -.94 +4.0 CoreLogic N CLGX 20 55.79 42.00 387 46.92 2366 49.63 46.62 -2.49 +1.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 25 24.88 82 25.25 24.58 -.31 -3.3 CorEnInf rs N CORR 3.00 8.4 15 39.46 34.22 89 35.65 309 37.65 35.51 -1.93 -6.7 CoreSite N COR 4.12 3.9 39 119.59 89.76 199 105.50 1482 111.32 105.16 -5.64 -7.4 Corindus n A CVRS 1.65 .66 571 1.25 5596 1.50 1.21 -.17 +23.8 Corium Q CORI 13.93 7.17 117 9.01 895 9.80 8.80 -.50 -6.2sCorMedix A CRMD 1.43 .17 6141 1.30 33834 1.43 1.06 +.33 +159.0 CorOnDem Q CSOD 59.18 33.57 495 53.02 2117 57.80 52.50 -3.73 +50.1 CrnstTotR A CRF 3.35 24.6 16.22 13.42 300 13.64 1239 14.02 13.55 -.24 -10.8 CrnrstnStr A CLM 3.40 24.5 16.24 13.10 612 13.86 2493 14.15 13.77 -.14 -10.4 Corning N GLW .72 2.1 36.56 26.11 5010 34.73 20720 35.92 34.61 -.57 +8.6tCpBT JCP N JBN 1.75 20.6 14.50 8.15 8.48 25 8.58 8.15 -.05 -32.5 CorpCapT n N CCT 1.61 10.8 19.00 14.43 361 14.94 2295 15.39 14.82 -.32 -6.5 CorpOffP N OFC 1.10 3.8 15 33.81 24.55 339 28.85 2600 29.99 28.65 -.98 -1.2tCort1Aon27 N KTN 2.05 6.8 35.11 29.93 1 30.15 4 30.38 29.93 -.16 -7.9 CortsJCP97 N KTP 1.91 20.6 16.26 9.00 5 9.28 74 9.48 9.02 +.28 -35.0tCortsJCP N JBR 1.75 20.7 14.64 8.25 8.46 6 8.60 8.25 +.04 -32.3 CortsPE N KTH 2.00 6.5 35.00 30.20 30.97 4 31.04 30.50 -.23 -4.2 Corvel Q CRVL 31 61.20 46.45 86 56.64 270 60.42 55.64 -3.61 +7.1tCorvusPh n Q CRVS 17.30 6.81 52 8.66 836 9.19 6.81 +.08 -16.4 Cosan Ltd N CZZ .26e 3.6 11.89 6.21 1103 7.22 4207 7.51 6.68 +.49 -25.6 Costamre N CMRE .40 6.6 8.39 5.45 373 6.02 2860 6.56 5.90 -.47 +4.3 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 20 24.80 33 25.02 24.03 +.49 -.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 5 25.08 29 25.38 24.98 +.11 -1.4 Costam pfD N CMREpD 2.19 8.7 26.89 24.96 14 25.30 58 26.30 25.21 -.38 -2.1 Costco Q COST 2.28 1.0 30 245.16 154.11 7240 218.82 16049 237.57 217.79 -16.06 +17.6 Cott Cp N COT .24 1.6 17.78 14.06 563 14.92 4707 16.15 14.80 -1.23 -10.4 Coty N COTY .50 4.3 21.68 10.73 7201 11.62 29147 12.83 11.34 -.94 -41.6 CountrP rs Q CPAH 7.30 1.92 1 2.00 29 2.05 2.00 -37.7 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 15 25.01 34 25.22 24.55 -.09 -16.0 CoupaSft n Q COUP 84.53 30.65 1270 69.04 4606 80.43 67.89 -10.06 +121.1 CousPrp N CUZ .26 3.0 13 9.88 8.23 3259 8.56 20702 8.92 8.51 -.26 -7.5 CovantaH N CVA 1.00 6.3 18.05 14.15 589 15.88 5140 16.35 15.66 -.37 -6.0 Covenant Q CVTI 31 35.19 24.79 190 27.53 618 30.18 26.72 -1.53 -4.2 CowenInc s Q COWN 47 18.25 11.63 297 17.38 3466 17.99 16.36 +1.08 +27.3 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 4 25.14 39 25.55 25.05 -.51 -2.2tCowen33 n Q COWNL 1.94 7.8 25.49 24.77 27 24.96 134 25.30 24.77 -.28 +.2 CrackerB Q CBRL 5.00 3.4 16 179.12 141.63 303 148.25 1940 149.35 144.12 +1.12 -6.7 CraftBrew Q BREW 29 21.00 15.76 225 17.32 1312 18.71 15.85 +.97 -9.8 Crane N CR 1.40 1.4 32 102.65 78.93 302 98.25 1618 100.14 97.57 -.10 +10.1 CrwfdA N CRD/A .28 3.1 64 9.95 6.78 10 9.00 45 9.07 8.76 -.01 +5.8 CrwfdB N CRD/B .20 2.2 65 12.40 7.54 6 9.16 37 9.37 9.00 -.05 -4.8 Cray Inc Q CRAY 55 28.60 17.90 338 20.27 1076 21.73 20.02 -1.23 -16.2 Credicp N BAP 8.57e 3.9 239.54 189.69 100 221.76 607 228.49 220.17 -1.32 +6.9 CreditAcc Q CACC 19 467.26 274.02 77 413.65 476 447.50 407.35 -24.42 +27.9 CSVixST rs Q VIIX 23.85 10.84 284 11.98 644 12.63 10.92 +.67 +1.7sCS FILgCG N FLGE 302.18 194.93 7 284.92 23 302.18 279.46 -13.19 +24.9 CSSilvCC Q SLVO .50e 7.5 8.29 6.40 23 6.64 49 6.77 6.45 -15.9 CSGoldCvC Q GLDI .47e 5.8 9.32 7.90 16 8.15 50 8.22 8.05 +.09 -9.8 CSVS3xInSlv Q DSLV 39.55 20.93 133 33.86 1282 35.76 31.85 -.14 +43.5 CSVS3xInG Q DGLD 60.61 37.83 92 56.35 552 59.03 55.58 -1.70 +29.2 CS VS3xGld Q UGLD 12.69 7.57 841 8.09 3226 8.19 7.74 +.23 -27.4 CSVIVxMT Q ZIV 94.42 60.60 101 77.85 320 81.68 76.35 -2.38 -12.2 CrSuisInco A CIK .26 8.4 3.46 3.11 110 3.16 909 3.23 3.15 -.01 -4.5 CrS Crd n Q USOI 2.46e 8.1 33.00 23.62 1 30.40 3 30.61 30.13 +.51 +14.1 CS MthlMtg N REML 33.31 22.00 63 26.11 333 27.68 26.02 -1.18 -14.7sCS SP mlp N MLPO 1.12e 7.2 15.52 13.92 15.52 0 15.52 15.52 +1.43 +8.8 CS VSSilv Q USLV 13.16 5.65 1718 6.54 15255 6.89 6.17 +.01 -43.7tCredSuiss N CS 1.22e 8.5 19.98 14.41 2712 14.31 15037 14.96 14.23 -.63 -19.8 CrSuiHiY A DHY .29 11.1 2.89 2.56 256 2.60 1241 2.65 2.60 -.03 -8.5 Cree Inc Q CREE 51.78 27.83 1464 35.79 7821 38.41 35.29 -2.08 -3.6 CrescPtE g N CPG .12 1.9 35 9.25 5.06 1116 6.26 6454 6.68 6.26 -.09 -17.8 CrestEq rs N CEQP 2.40 6.4 40.55 22.15 113 37.74 785 38.38 36.80 +.99 +46.3 Cresud Q CRESY .45e 3.5 23.69 12.47 95 13.01 440 14.79 12.89 -1.15 -41.1 Crinetic n Q CRNX 42.00 19.23 81 23.24 370 29.92 22.61 -5.41 -5.2 Criteo SA Q CRTO 18 47.57 21.00 894 23.10 3611 23.22 21.90 +.16 -11.3 Crocs Q CROX 22.07 8.64 1540 19.13 6362 21.33 18.79 -2.16 +51.3 CronosGp n Q CRON 15.30 5.12 9395 9.77 52393 11.99 9.40 -1.35 +28.2 CrossAmer N CAPL 2.10m 11.6 48 27.71 15.50 28 18.17 502 18.50 17.85 +.07 -23.5 CrssCtryHl Q CCRN 15 14.65 7.41 584 8.69 1729 8.84 8.17 -.04 -31.9 CrosTim N CRT 1.29e 8.6 15 15.97 11.46 12 15.01 67 15.45 14.60 +.25 +2.2 CrwnCstle N CCI 4.20 3.9 114.97 98.85 1232 108.74 8390 111.96 107.19 -2.59 -2.0 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 7 1057.15 58 1085.00 1050.01 -28.85 -6.7 CrownCfts Q CRWS .32 5.9 17 7.54 5.20 27 5.40 88 5.85 5.40 -.30 -16.3 CrownHold N CCK 21 62.27 40.09 2332 49.23 14957 50.30 47.34 +1.23 -12.5 Cryolife N CRY .12 .4 36.05 16.80 368 31.85 1003 35.44 31.10 -3.35 +66.3 CryoPort rs Q CYRX 16.88 6.02 267 11.35 1006 13.38 11.07 -1.46 +32.1tCtrip.com s Q CTRP 16 56.46 35.95 6251 35.37 29017 38.13 35.17 -1.80 -19.8 CubeSmart N CUBE 1.20 4.3 26 33.18 24.96 1115 27.81 6004 28.58 27.19 -.72 -3.8 Cubic N CUB .27 .4 77.35 50.85 171 70.74 666 73.82 69.62 -2.31 +20.0tCueBioph n Q CUE 17.99 7.57 61 7.79 342 9.24 7.56 -1.26 -33.0 CullenFr N CFR 2.68 2.5 19 121.66 92.03 293 105.31 2092 108.46 103.00 +.87 +11.3 CullnF pfA N CFRpA 1.34 5.5 25.62 24.11 11 24.35 68 24.88 24.23 -.47 -3.1 Culp Inc N CULP .36 1.6 14 34.05 22.80 22 23.00 126 24.33 22.81 -1.20 -31.3 CumbldPh Q CPIX 7.96 5.50 13 5.83 60 5.94 5.70 +.12 -20.7 Cummins N CMI 4.56f 3.0 42 194.18 129.90 1280 151.28 6502 153.47 147.25 +5.21 -14.4 Curis rs Q CRIS 8.70 1.36 138 1.85 1822 2.12 1.69 +.07 -47.1 CurtisWrt N CW .60 .5 27 143.38 104.12 364 132.01 1156 138.90 131.54 -5.26 +8.3 Cush Jn37 n N PPLN 23.09 16.55 19.26 0 19.33 19.26 +.36 -3.5 CushTRet rs N SRV 1.08 9.0 13.05 10.00 19 11.94 254 12.10 11.79 +.09 CushngRen N SZC 1.64 8.6 21.30 15.35 17 19.18 109 19.88 19.03 -.05 -5.5 CushRoy rs N SRF .48 5.1 10.10 8.30 6 9.37 49 9.48 9.27 +.14 +.1tCustomBcp N CUBI 8 33.85 22.81 292 23.22 1026 24.20 22.81 -.31 -10.7tCustBc p C N CUBIpC .57p 27.15 25.70 9 25.59 26 26.00 25.59 -.36 -3.6 CustBc pfD N CUBIpD 27.45 24.60 0 26.02 15 26.24 26.00 -.08 -2.4 CustBc pfE N CUBIpE 27.15 23.75 25.84 20 26.34 25.63 -.50 -2.7 CustoBc pf F N CUBIpF 26.87 25.02 1 25.61 6 25.70 25.37 +.03 -2.3tCutera Q CUTR 22 56.05 29.15 1437 22.02 2005 32.64 21.87 -10.53 -51.4 Cyanotch h Q CYAN 5.78 3.21 0 3.35 13 3.40 3.27 -14.3 CybrOpt Q CYBE 96 22.30 11.35 33 18.33 188 20.97 18.30 -1.87 +22.2sCyberArk Q CYBR 85 81.24 40.62 447 74.22 2698 81.24 72.76 -5.62 +79.3 Cyclacel pf Q CYCCP .60 9.2 8.75 4.94 0 6.50 1 6.50 5.10 +1.50 -12.2 Cyclacel rs Q CYCC .15p 2.25 1.28 133 1.43 1174 1.73 1.37 +.06 -17.8 CymaBay Q CBAY 15.59 7.51 278 10.60 2752 11.62 10.32 -.48 +15.2 CynergT n A CTEK 5.45 2.70 21 4.17 34 4.17 3.81 +.32 +3.0 CypressEn N CELP .84 12.1 12 8.50 5.50 7 6.94 77 7.19 6.92 -.26 +15.7tCypSemi Q CY .44 3.2 23 18.87 14.11 8519 13.73 30100 14.83 13.61 -.76 -9.9sCyren Ltd Q CYRN 3.25 1.63 27 3.27 277 3.27 3.15 +.12 +30.8 CyrusOne Q CONE 1.84 3.0 97 69.01 43.49 1247 61.99 5906 64.11 61.51 -1.41 +4.1 CytRx rs Q CYTR 2.95 1.00 110 1.05 747 1.10 1.03 -37.9 Cytokinetic Q CYTK 15.95 6.21 287 8.60 1467 9.95 8.31 -1.25 +5.5tCytomX n Q CTMX 35.00 17.43 441 17.08 1626 18.66 16.31 -1.42 -19.1 CytoriTh rs Q CYTX 8.70 .32 232 .42 5480 .51 .40 +.02 -86.0 Cytosorbnt Q CTSO 14.95 5.80 258 11.85 994 13.08 11.76 -1.05 +82.3D -: DBV Tech Q DBVT 50.57 16.65 205 19.14 731 22.33 19.00 -3.32 -22.2 DCP Mid N DCP 3.12 7.3 95 46.67 32.08 489 42.69 2526 43.20 39.59 +3.10 +17.5tDCP Md pfB N DCPpB 1.97 8.0 26.34 24.51 23 24.58 721 25.35 24.51 -.87 -6.7 DDR Corp rs N DDR .80 6.3 8 30.60 12.50 862 12.70 6837 13.50 12.60 -.69 DDR pfJ N DDRpJ 1.63 6.9 25.55 21.38 6 23.48 58 24.52 22.99 -.93 -6.5 DDR pfK N DDRpK 1.56 7.0 25.98 21.04 3 22.37 53 23.78 22.19 -1.03 -12.9 DDR Cp pfA N DDRpA 26.89 22.40 9 23.21 59 24.61 22.70 -1.21 -11.8 DFB Hlt n Q DFBH 9.80 9.60 2 9.75 20 9.75 9.72 +.03 +.5 DGSE A DGSE 1.37 .57 2 .68 84 .69 .61 +.04 -27.5 DHI Grp N DHX 5 3.25 1.25 179 1.89 812 2.13 1.88 -.21 -.5sDHT Hldgs N DHT .20e 4.0 5.00 3.27 827 5.02 6349 5.07 4.71 +.32 +39.8 DLH Hldgs Q DLHC 57 6.83 5.00 10 5.68 40 5.85 5.54 -.08 -7.8 DMC Globl Q BOOM .08 .2 51.05 16.30 28 38.79 278 40.97 38.21 -2.01 +54.9sDNB Fncl Q DNBF .28 .8 16 37.50 30.40 8 37.00 26 37.50 36.23 +.10 +9.8 DNP Selct N DNP .78 7.1 11.57 9.71 293 11.02 1384 11.16 10.93 -.05 +2.0 DR Horton N DHI .50 1.2 15 53.32 38.58 8087 40.26 26376 42.93 39.43 -1.92 -21.2 Drdgold N DRD .03e 1.2 4.00 1.76 15 2.49 99 2.51 2.35 +.07 -23.6 DSP Gp Q DSPG 13.95 11.30 41 11.57 335 12.07 11.45 -.33 -7.4 DSW Inc N DSW 1.00 3.1 30 34.63 17.75 1915 31.94 10330 34.50 31.35 -1.94 +49.2 DTE N DTE 3.53 3.2 20 116.74 94.25 1017 111.62 5130 111.73 107.39 +2.49 +2.0tDTEEn 62 N DTQ 1.31 5.5 25.49 23.21 17 23.75 48 24.35 23.20 -.41 -5.4tDTE En76 n N DTJ 1.34 5.9 25.98 22.67 17 22.90 108 24.11 22.67 -1.00 -10.1tDTE En27 n N DTW 1.31 5.8 25.75 22.32 26 22.45 144 23.79 22.32 -1.25 -12.6tDTE F76 n N DTY 1.50 6.0 27.90 24.80 13 25.12 117 25.81 24.80 -.69 -6.2 DTE En un N DTV 57.14 48.68 66 52.09 267 53.80 51.84 +.37 -3.5tDTF TxF N DTF .84 6.7 14.39 12.60 14 12.54 104 12.86 12.46 -.31 -10.8 DXC Tch n N DXC .76f .8 96.75 73.39 1168 90.99 5622 94.65 90.09 -2.53 +10.9 DXP Ent Q DXPE 28 49.50 24.89 67 38.65 349 41.08 38.29 -1.42 +30.7sDailyJourn Q DJCO 257.70 213.85 1 245.10 4 257.70 238.10 +4.10 +6.5tDaktronics Q DAKT .28 3.8 32 10.86 7.28 107 7.35 861 7.85 7.26 -.49 -19.5tDanaInc N DAN .24 1.4 14 35.27 18.08 1406 17.76 5383 19.22 17.52 -.91 -44.5sDanaher N DHR .64 .6 27 110.13 83.81 1919 106.98 13048 110.13 105.87 -1.68 +15.3 Danaos N DAC 1 2.50 1.05 74 1.15 433 1.25 1.05 -.05 -20.7 DaqoNEn N DQ 3 72.50 24.13 296 26.37 1063 28.33 26.08 +.26 -55.6 Darden N DRI 3.00 2.8 21 124.00 77.93 1574 108.39 7709 111.18 106.94 -2.80 +12.9 DareBio rs Q DARE 3.59 .74 73 1.02 450 1.10 .91 +.05 -52.9tDarioHlth Q DRIO 3.64 .85 49 .97 362 .99 .85 -39.5 DarlingIng N DAR 36 20.96 15.80 798 19.28 3904 19.57 18.71 -.04 +6.3sDasanZ rs Q DZSI 15.59 6.20 21 14.07 190 15.59 14.03 -.12 +51.9tDaseke n Q DSKE 14.52 7.77 332 7.73 1677 8.41 7.46 -.29 -45.9tData IO Q DAIO 13 16.49 4.75 173 4.42 447 5.25 4.40 -.81 -63.3 Datawatch Q DWCH 14.20 7.70 45 10.87 217 12.05 10.57 -.78 +14.4sDaveBuster Q PLAY .60p .9 21 67.05 37.85 819 63.79 3968 67.05 62.80 -2.43 +15.6 DavidsT g n Q DTEA 5.35 2.20 1856 2.87 46952 4.35 2.40 +.17 -26.4 DavSelFn n Q DFNL 25.62 22.59 3 24.72 91 25.01 24.62 +.01 +3.2sDavSelEq n Q DUSA 25.97 21.98 23 25.09 48 26.54 24.92 -.18 +7.2 DavSelW n Q DWLD 28.88 24.39 12 24.56 133 25.86 24.43 -1.10 -6.4 DaVita Inc N DVA 18 80.71 52.51 762 72.05 8027 75.43 71.79 +.42 -.3 DawsonGeo Q DWSN .05p 8.40 4.09 33 6.05 234 6.57 5.97 -.14 +27.8 Daxor A DXR .15 2.5 21.66 3.40 15 6.10 54 6.22 4.73 +1.10 +33.4 DeanFoods N DF .36 5.0 52 12.09 7.06 1440 7.27 7605 7.36 7.08 +.17 -37.1 Deciphera n Q DCPH 45.61 15.15 101 31.16 956 39.54 30.20 -7.56 +37.5 DeckrsOut N DECK 124.68 63.32 650 109.58 2602 119.24 106.49 -9.00 +36.5 Deere N DE 2.76 1.8 27 175.26 125.08 1948 156.40 13701 159.30 150.18 +6.07 -.1 DelFriscos Q DFRG 18.85 7.75 352 7.88 1501 8.50 7.82 -.42 -48.3 DelTaco Q TACO 9 15.87 10.00 187 11.37 1002 11.90 11.17 -.44 -6.2tDE EnhGlb N DEX .90 8.2 12.70 10.99 31 11.00 228 11.26 10.97 -.20 -9.3 DelaCO A VCF .72 5.0 16.29 14.00 0 14.43 34 14.80 14.29 +.08 -7.0 DelaDvInc N DDF .62 4.7 14.39 10.19 70 13.36 250 13.55 12.72 +.01 +24.5tDelaNatl A VFL .72 6.1 13.94 11.84 4 11.85 81 12.34 11.84 -.27 -10.6tDelaMN2 A VMM .63 5.4 14.30 11.80 22 11.74 158 11.97 11.72 -.16 -12.8 DelekLogis N DKL 3.08f 9.1 15 35.50 26.50 26 33.89 166 34.78 33.77 -.11 +6.9 Delek N DK 1.00 2.3 19 61.57 25.02 2598 42.92 10930 43.99 41.72 +.49 +22.8 DellTch n N DVMT 99.02 64.96 2617 96.96 8630 97.89 95.65 -.16 +19.3 DelmarPh n Q DMPI 1.82 .33 77 .71 318 .78 .69 -.02 -35.1tDelphiTc n N DLPH .68 2.6 10 60.39 29.53 4408 26.01 8471 31.61 25.88 -5.35 -50.4 DeltaAir N DAL 1.40f 2.7 11 60.50 47.90 5599 52.70 36240 58.14 52.54 -5.13 -5.9 DeltaAprl A DLA 22.10 16.30 5 17.80 35 18.52 17.75 +.01 -11.9 DeltaTch h Q DELT 4.70 .68 56 .90 139 .92 .81 -.01 -15.5 Dltsh SPX n N DMRL 59.02 51.15 1 57.17 9 58.52 57.02 -.54 +5.3 Dlt SP400 n N DMRM 57.13 51.00 1 54.50 3 55.96 54.49 -1.64 +.8 Dlt SP600 n N DMRS 62.05 51.87 0 56.94 3 59.16 56.78 -2.50 +4.9 DltshInt n N DMRI 56.65 49.32 0 49.78 3 51.19 49.78 -1.41 -6.1tDeluxe N DLX 1.20 2.2 11 78.87 53.76 439 54.26 1638 57.19 53.76 -2.68 -29.4 DenaliTh n Q DNLI 25.79 12.32 204 19.38 2407 22.40 18.99 -2.36 +23.9sDenburyR N DNR 6.70 1.04 9245 6.46 63257 6.70 5.95 +.26 +192.3 DenisnM g A DNN .69 .38 631 .67 4824 .69 .62 +20.9 Dennys Q DENN 25 17.75 12.09 799 13.64 2345 14.74 13.32 -1.08 +3.0tDentsply Q XRAY .35 1.0 68.98 35.80 2194 36.34 13616 38.18 35.80 -1.40 -44.8 Dermira Q DERM 31.42 6.98 731 12.43 3793 13.29 10.76 +1.53 -55.3 DescSys Q DSGX 90 35.87 24.85 52 31.34 347 34.37 30.80 -2.56 +10.4 Despg.cm n N DESP 36.56 14.80 525 16.72 2307 17.30 16.64 -.15 -39.2 DestMatrn Q DEST .80 17.5 6.84 1.58 47 4.57 210 4.95 4.36 -.09 +53.9 Dest XL Q DXLG 3.05 1.45 29 2.58 198 2.70 2.45 +.08 +17.3 Deswell Q DSWL .28 8.3 3.64 2.32 2 3.38 121 3.50 3.35 -.12 +24.3tDetermine Q DTRM 2.43 .52 160 .57 210 .73 .45 -.11 -68.3 DeutschBk N DB .83e 20.23 10.36 3556 11.12 22354 11.40 11.02 -.24 -41.6 DBDogs22 N DOD 30.43 20.20 5 24.97 40 25.08 24.14 +.79 -2.2sDBWMTR N WMW 33.66 28.14 1 33.04 3 33.66 32.89 -.36 +10.1 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 55 25.07 344 25.41 25.00 -.33 -1.5 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 92 25.44 1048 25.58 25.40 -.08 -2.6 DBCmdDL N DYY 4.09 2.08 2.99 4 3.12 2.99 +.13 -21.3 DB AgriDL N DAG 3.16 2.07 18 2.27 95 2.31 2.07 +.19 -20.6 DBGoldSh N DGZ 15.62 13.01 30 15.04 73 15.33 15.02 -.17 +10.5 DBGoldDL N DGP 27.39 19.71 13 20.70 350 20.81 20.12 +.43 -17.2 DBGoldDS N DZZ 6.76 4.88 129 6.51 457 6.68 6.46 -.12 +21.5 DBGlbHY23 N FIEG 184.00 106.78 1 172.95 2 173.00 136.00 +2.95 +1.1sDeut Multi N KMM .51 5.7 9.02 8.61 69 8.98 258 9.02 8.98 +1.5 Deut StInc N KST .66a 5.3 12.66 12.11 17 12.56 202 12.65 12.55 -.01 +1.0tDBXEmMkt N DBEM .36e 1.6 26.32 22.25 5 22.18 63 23.18 22.13 -.90 -7.9 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 773 31.77 2943 32.56 31.66 -.57 DBXGerEq N DBGR .35e 1.3 29.78 25.97 68 26.43 70 27.03 26.40 -.33 -7.1 Deu HYBd n N HYLB 51.36 48.68 763 49.30 2301 49.98 49.26 -.56 -2.2 DeutBarI n N IFIX 50.76 49.59 49.86 1 49.99 49.86 -.22 -.4 DeuBrcIn n N IGVT 49.30 48.32 0 48.72 2 48.84 48.72 -.17 -.2 DbXR1KECo N DEUS 34.16 30.19 41 33.04 182 33.75 32.86 -.57 +3.0tDeutEmCo N DEMG 30.95 24.28 24.28 28 25.19 24.28 -.93 -15.8 DBXJapnEq N DBJP .91e 2.1 46.61 39.96 207 43.82 1248 45.17 43.61 -.74 -.6tDbXDvxEU N DEEF 31.76 27.82 20 27.82 44 28.75 27.77 -.73 -7.3 Deut 300Ch N ASHX .74p 24.14 16.80 1 17.37 1 18.07 17.30 -.73 -21.3 DbxAllWHiD N HDAW .27e 27.42 24.49 0 24.63 7 25.28 24.63 -.50 -7.9 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 85 23.13 441 23.47 23.02 -.28 -6.4 DbxNikk400 N JPN 31.67 27.15 113 28.77 229 29.69 28.77 -.59 -1.9tDeuMunInf N RVNU .71 2.7 27.23 25.91 5 25.96 59 26.17 25.91 -.20 -4.4 DBX EMBd N EMIH .99e 4.0 25.69 23.72 24.72 1 24.76 24.60 +.08 -1.5 DBX IGBd N IGIH .77 3.2 24.99 20.99 5 23.89 11 23.95 23.77 +.09 -2.2 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 1 23.28 12 23.42 23.25 -.09 +1.1 DBXChiSC N ASHS 37.47 24.39 6 24.57 20 25.56 24.39 -.88 -29.5 DBXHrvChi N CN .30e 1.0 42.41 30.30 4 30.88 35 32.70 30.87 -1.68 -17.3 DBXSKorH N DBKO .03p 32.94 27.57 28.08 1 29.00 28.08 -.91 -10.6 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 181 27.13 258 27.90 27.01 -.61 -2.4tDBXAsiaPH N DBAP .74e 2.7 31.53 27.14 0 27.03 3 27.77 27.03 -1.07 -4.9 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 499 28.06 3381 28.80 27.99 -.51 -1.3 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 0 21.33 1 21.90 21.33 -.53 -2.1 DBXHvChiA N ASHR 34.89 23.33 3749 24.54 10897 25.45 24.09 -.81 -20.9 DevonE N DVN .32 .8 26 46.54 29.83 5086 40.04 29390 40.88 39.47 +.10 -3.3 DexCom Q DXCM 148.56 43.74 1449 126.44 8912 141.71 122.58 -16.60 +120.3 Diageo N DEO 3.20e 2.3 151.30 130.90 307 140.09 1664 143.99 139.63 -1.58 -4.1 DiamHill Q DHIL 7.00e 12 219.90 161.10 11 166.00 56 170.46 162.79 +.61 -19.7 DiamOffsh N DO .50 2.5 33 21.92 13.64 1075 19.92 7332 20.43 19.32 -.08 +7.2 DiamRk N DRH .50 4.5 15 12.99 9.87 3094 11.20 14105 11.72 11.15 -.47 -.8sDiambkEn Q FANG .50 .4 24 140.78 95.69 1429 136.35 7425 140.78 133.89 +1.16 +8.0 DianaCnt rs Q DCIX 28.48 1.01 256 1.22 1820 1.34 1.12 -.05 -70.0 DianaShip N DSX 5.16 3.07 240 4.16 1286 4.32 4.08 +.04 +2.2 DianaS pfB N DSXpB 2.22 8.8 25.80 21.30 2 25.19 25 25.25 24.89 +.08 +1.5 DicernaPh Q DRNA 17.98 4.91 1061 14.52 3063 16.02 13.96 -.74 +60.8 DicksSptg N DKS .90 2.7 10 39.74 23.88 2727 33.20 12207 35.71 32.65 -2.28 +15.5 Diebold N DBD .40 9.4 5 23.50 3.55 2052 4.24 6909 4.57 4.02 -.26 -74.1 DifferBr rs Q DFBG 6.89 .70 39 4.22 134 4.39 3.82 +.16 +344.2 DiffusP hn Q DFFN 2.97 .31 66 .40 743 .45 .35 -.03 -66.1 DigiIntl Q DGII 46 14.70 9.21 45 12.82 323 13.70 12.58 -.63 +34.2 Digimarc Q DMRC 39.95 22.85 55 26.98 276 31.98 26.58 -4.47 -25.4 Digirad Q DRAD .22 15.7 3.50 1.25 162 1.40 430 1.59 1.36 -.10 -45.6 DigitalAlly Q DGLY 4.95 1.70 82 2.97 1289 3.10 2.75 +.12 +12.1 DigitalRlt N DLR 4.04 3.7 53 125.10 96.56 1529 109.79 7155 112.90 107.23 -2.69 -3.6tDigitlR pfG N DLRpG 1.47 6.2 25.78 23.90 43 23.71 160 24.81 23.71 -.90 -7.0tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.38 31 25.43 148 25.50 25.38 -.01 -4.6 DigitRlt pfJ N DLRpJ 25.30 22.13 25 22.45 128 24.01 22.25 -1.44 -10.6tDigitalR pfI N DLRpI 1.59 6.3 27.75 25.09 26 25.14 324 25.81 25.05 -.41 -8.6 DigitlTurb Q APPS 2.59 1.12 472 1.36 2741 1.43 1.16 +.12 -24.0 Dillards N DDS .40 .5 8 98.75 49.91 447 74.43 2170 80.05 72.73 -1.91 +23.9 Dillard38 N DDT 1.88 7.2 29.08 25.13 11 26.02 56 26.65 25.94 -.34 +.6 DimeCBc Q DCOM .56 3.1 18 22.65 17.10 554 18.23 1234 18.33 17.35 +.38 -13.0 DineEquity N DIN 2.52m 3.3 5 95.00 42.05 212 76.37 1591 81.75 74.60 -4.94 +50.5 Diodes Q DIOD 26 39.31 26.09 524 30.94 1891 33.80 30.39 -2.35 +7.9 DiploPhm N DPLO 77 28.74 14.50 470 18.54 2817 19.69 17.87 -.87 -7.6 DirBrCm n N COM 26.10 23.31 4 25.49 9 25.54 25.29 +.33 +3.8tDirChInt n N CWEB 69.08 27.29 150 26.94 593 32.42 26.25 -4.88 -47.3 Dirx Euro n N EUXL 33.40 18.65 6 19.12 18 20.85 19.12 -1.65 -27.2sDirxAero n N DFEN 64.50 37.76 80 61.13 262 64.50 60.23 -1.39 +37.4 DrxTrnBl n N TPOR 43.11 26.62 4 36.98 19 39.85 36.15 -1.75 +7.2 DirxUtil n N UTSL 34.73 19.59 16 28.02 55 28.16 25.69 +1.44 +1.7 DirxInds n N DUSL 44.53 27.73 23 38.84 62 40.10 38.30 +.90 +5.7 DirxMex n N MEXX 28.52 13.05 13 18.00 236 20.98 17.45 -2.02 -12.6 DrxRBkBr rs N WDRW 41.50 19.69 3 25.40 14 27.00 23.84 -.36 -17.1 DxRsaBr rs N RUSS 25.95 14.43 166 17.65 1192 18.36 16.05 +.80 -23.3 DxSOXBr rs N SOXS 21.18 8.83 5870 10.88 18137 11.16 9.27 +1.14 -34.1 DxGBull rs N NUGT 37.96 10.56 6605 13.13 40664 14.41 12.72 +.18 -58.6 DrGMBll rs N JNUG .09e 1.2 20.50 6.40 8788 7.63 50183 8.18 7.25 +.23 -57.0tDirSPX Br N SPDN 32.52 27.50 489 27.99 506 28.13 27.50 +.24 -8.6 DxGlMBr rs N JDST 95.14 42.31 256 76.15 2286 80.53 70.66 -2.51 +48.4tDirSPBear s N SPXS 36.25 20.83 4881 22.01 16844 22.40 20.83 +.60 -26.5 DrxDlySpxB N LLSP .10p 40.65 33.00 1 39.41 12 40.20 39.20 -.41 +9.5 DxChiABear N CHAD 39.27 27.67 62 36.99 112 37.62 35.64 +1.19 +18.8 DrxNGBear rs N GASX 36.69 14.90 9 17.47 126 18.28 16.53 -.95 -25.6tDxSPOGBr rs N DRIP 20.98 4.88 4288 5.28 27410 5.50 4.88 -.14 -55.5 DrxRBkBull N DPST 95.94 55.98 21 68.94 328 73.96 64.60 +.71 -5.2 DirDGlBr rs N DUST 48.79 19.04 980 38.33 9153 39.80 34.93 -.96 +61.7 DxSPXBll s N SPUU 59.33 44.23 8 55.60 20 57.72 55.25 -1.23 +12.2 DxEuFnBl N EUFL 65.95 32.62 0 33.30 0 33.37 33.30 -1.06 -29.9 DirSCBll s N SMLL .27e .5 63.65 46.10 1 53.15 3 57.25 53.15 -5.20 +3.8 DxHiYldBr N HYDD 20.15 10.08 2 18.51 3 18.51 18.00 +.37 -1.5 DrNsd100 rs N QQQE 47.98 41.29 140 45.71 244 47.70 45.39 -1.59 +5.8 DrxDlySCB N LLSC .10p 43.77 33.64 13 39.14 56 41.58 39.12 -2.21 +10.2 DxRusBll s N RUSL 73.38 29.52 110 39.43 987 43.79 37.95 -2.38 -21.9 DiEurBll3x N EURL .14e .5 47.12 29.13 48 29.71 95 32.48 29.41 -2.19 -22.0tDrxEMBll rs N EDC 168.70 72.35 528 72.80 1621 86.25 70.86 -11.98 -42.1 Dir MLPHi N ZMLP 1.60m 10.2 17.94 13.61 23 15.67 104 15.77 15.39 +.29 -2.0 DxLatBll s N LBJ 49.13 16.70 10 23.95 194 26.40 21.51 +2.44 -25.9sDirTotBBr N SAGG 32.31 31.03 1 32.31 2 32.33 32.25 +.27 +3.8 DxBrzBull s N BRZU 65.25 14.27 4377 23.53 23902 25.85 18.01 +4.83 -41.6 DxBiotBll rs N LABU 116.54 62.70 2832 77.90 9525 94.84 72.60 -15.16 +.1tDxIndiBll rs N INDL 120.64 54.22 314 49.81 804 67.38 48.72 -16.12 -51.2 DxNGBll rs N GASL 31.99 14.60 55 21.98 405 23.11 20.93 +1.21 -13.4 DrDevMBr N DPK 14.08 10.08 1 13.33 19 13.33 12.27 +.90 +8.2 DxSPOGBl s N GUSH 47.55 16.79 580 40.36 3313 43.77 39.02 +.75 +33.0 DxREBear N DRV 15.62 8.50 48 10.20 394 10.38 9.27 +.88 -2.6sDir20yrTBr N TYBS 21.77 19.81 13 21.91 21 21.97 21.72 +.63 +10.0 DrxJpBull N JPNL 96.48 61.01 7 69.21 39 75.14 68.38 -3.88 -10.3 DrxSKBull N KORU 72.86 31.81 57 33.34 351 39.88 32.97 -6.60 -46.5 DxSCBear rs N TZA 14.72 7.80 21155 9.43 72537 9.67 8.30 +1.02 -23.1 DxFnBr rs N FAZ 14.56 8.80 1952 9.73 7724 9.89 9.42 +.02 -16.8tDrxHmbBull N NAIL 110.62 37.33 87 37.56 389 43.61 35.48 -5.17 -59.3sDx30TBear N TMV 22.74 17.07 1979 23.13 5777 23.41 20.85 +2.21 +31.2 DxFnBull s N FAS 82.80 55.96 1349 70.10 6509 72.41 69.10 -.24 +2.5 DrxACInsi N KNOW .48e 1.2 43.81 38.62 12 40.18 112 41.39 40.00 -.97 -3.2 DxMCBr rs N MIDZ 16.34 9.97 3 11.35 22 11.52 10.50 +.85 -15.7 Drx300Chin N CHAU 37.53 16.30 164 17.97 601 19.32 17.32 -1.21 -39.5sDxHcrBll s N CURE 68.58 38.85 145 64.80 725 68.58 63.55 -1.82 +39.1sDxTcBull s N TECL 173.50 88.78 332 155.82 1160 173.50 151.30 -11.39 +38.9 DxRetlBll s N RETL 53.31 22.80 33 40.29 267 48.43 39.28 -7.51 +11.8 DxSOXBll s N SOXL .12e .1 209.00 114.89 1483 137.55 3974 162.25 133.46 -17.06 -.3tDir30TrBul s N TMF 23.01 15.89 877 15.62 3834 17.38 15.42 -1.72 -29.4 Dir10TrBear N TYO 16.00 13.73 30 15.87 51 15.98 15.22 +.47 +12.9 Dx10yTBull N TYD 45.17 38.20 38.25 3 39.40 38.25 -1.07 -12.9 DxMCBull s N MIDU 55.74 36.75 52 48.91 137 53.68 48.17 -4.10 +5.3 DrxREBull s N DRN 24.73 14.68 16 19.86 243 21.90 19.48 -1.91 -13.0 DirxChiBull N YINN .38e 1.8 53.89 19.40 2108 20.65 10475 24.49 20.00 -3.19 -39.3 DirxDMBull N DZK 100.54 64.86 1 66.50 7 73.11 66.50 -5.74 -19.3 DrxSCBull s N TNA .41e .5 97.12 56.37 3477 79.41 15126 90.68 77.19 -10.10 +13.0 DrxSPBull s N SPXL 55.95 36.82 4198 52.79 13260 55.75 51.80 -1.53 +19.1 DirxEnBull N ERX 44.29 24.01 1836 39.38 9878 40.28 37.80 +2.08 +12.7 Discover N DFS 1.60f 2.1 14 81.93 63.31 1847 76.82 8713 78.76 76.46 +.37 -.1sDiscIncA Q DISCA 17 33.65 15.99 5773 32.93 24430 34.06 32.00 +.93 +47.1 DiscIncB Q DISCB 18 48.85 19.25 35.00 0 35.00 35.00 +1.50 +41.1sDiscIncC Q DISCK 16 31.09 14.99 3193 30.24 15652 31.39 29.53 +.66 +42.8 DishNetw h Q DISH 12 54.77 28.80 3583 34.30 14250 36.57 34.24 -1.46 -28.2sDisney N DIS 1.68 1.5 15 118.10 96.80 5835 114.78 36288 118.10 114.73 -2.16 +6.8 Diversicre Q DVCR .22 3.5 17 12.25 5.25 6.37 3 6.85 6.26 -.08 -36.4 DivrsRst h Q SAUC 2 2.12 .85 119 1.41 345 1.50 1.27 +.01 -11.9tDiv&Inco N DNI 1.63 14.1 14.25 11.67 58 11.59 327 12.01 11.55 -.34 -13.7 DixieGrp Q DXYN 4.30 1.40 15 1.70 197 1.85 1.51 +.10 -55.8 DrReddy N RDY .29e .9 39.96 28.13 287 32.00 1519 34.60 31.79 -2.60 -14.8 DocuSign n Q DOCU 68.35 37.00 1630 45.27 15514 53.00 43.52 -7.30 +13.9 DocuSec rs A DSS 3.16 .56 5 1.09 98 1.10 1.00 +.03 -39.4 DgssInt A n Q DOGZ 6.40 2.24 3 2.30 8 2.69 2.30 -.20 -61.0 DolbyLab N DLB .64 .9 71 74.29 56.50 483 68.21 1947 70.51 67.52 -1.76 +10.0 DollarGen N DG 1.16 1.1 16 112.59 78.83 1900 103.76 14040 109.99 103.19 -5.25 +11.6 DollarTree Q DLTR 11 116.65 79.17 3639 80.64 17116 82.97 80.22 -.91 -24.9 DolphEnt hn Q DLPN 5.77 2.04 1 2.45 14 2.70 2.20 +.24 -31.9 DolphE wt h Q DLPNW .80 .36 .41 -25.5 DomMidst N DM 1.34f 7.3 13 33.60 12.55 952 18.29 4710 18.37 17.76 +.39 -39.9 DomEngy N D 3.34 4.6 15 85.30 61.53 3558 71.85 14263 72.15 69.59 +1.57 -11.4 DomRes un N DCUD 53.58 42.50 48 47.95 123 48.23 47.01 +.65 -7.2tDomRs76 n N DRUA 25.85 22.35 49 22.84 306 23.75 22.35 -.82 -10.7 Dominos N DPZ 2.20f .8 44 305.34 166.74 338 282.91 1930 296.86 279.12 -11.89 +49.7 Domo B n Q DOMO 28.86 15.79 666 19.08 2259 22.00 18.90 -2.37 -30.1 Domtar g N UFS 1.74 3.5 18 54.50 40.72 561 49.64 3204 52.81 49.59 -2.09 +.2 Donaldson N DCI .76f 1.3 29 59.43 43.35 392 57.31 3343 59.00 56.97 -.95 +17.1 DonegalA Q DGICA .57 4.0 25 18.25 13.28 14 14.20 70 14.31 13.87 -.01 -17.9 DonegalB Q DGICB .50 3.6 27 15.91 11.52 7 13.70 18 14.50 13.30 -.05 -10.0tDonlleyRR rs N RRD .12m 2.6 5 10.68 4.48 1605 4.63 5991 5.58 4.30 -.77 -50.2 DonnlyFn n N DFIN 22.50 15.22 111 17.39 891 18.09 17.17 -.53 -10.8 DorchMin Q DMLP 1.63e 8.4 16 21.15 14.30 25 19.50 248 20.40 19.37 -.90 +28.3 DorianLPG N LPG 8.80 6.78 64 7.98 549 8.35 7.79 +.01 -2.9 Dorman Q DORM 23 83.42 56.36 127 71.32 737 77.48 70.68 -5.60 +16.7 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 581 20.02 2084 20.47 19.94 -.18 -.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 54

tDblLOppCr N DBL 2.00a 10.1 24.05 20.06 72 19.90 274 20.63 19.85 -.67 -10.3 DougDyn N PLOW 1.06 2.5 25 49.50 36.20 91 41.83 601 44.39 41.65 -2.07 +10.7 DEmmett N DEI 1.00 2.7 24 41.59 34.72 660 37.06 3788 37.93 36.66 -.66 -9.7tDovaPh n Q DOVA 37.00 19.80 262 20.38 1632 21.64 19.75 -.59 -29.2 Dover N DOV 1.88 2.2 18 109.06 71.71 1291 87.43 6816 89.61 86.79 -1.10 -13.4 DoverDG N DDE 3.49 .92 43 2.45 351 2.83 2.43 -.39 +140.2 DoverMot N DVD .08f 3.7 10 2.30 1.80 2 2.18 22 2.22 2.10 +.03 +11.8 DowDuPnt N DWDP 1.52 2.4 20 77.08 61.27 7675 63.19 46546 65.76 62.89 -1.12 -11.3 DragVic n Q LYL 14.99 1.12 96 2.56 512 2.76 1.12 +1.24 -41.3 DrprOkw n Q DOTA 10.15 9.71 1 10.14 1 10.14 10.14 +3.7 DrprOk rt Q DOTAR .65 .30 .49 51 .49 .49 -.02 -2.0 DrpOkwd un Q DOTAU 13.50 10.15 11.00 0 11.00 10.70 +4.4tDry Gl24 n N DCF .22f 2.4 10.05 8.89 15 8.88 214 9.09 8.88 -.12 -5.5 DryHYSt N DHF .35 10.9 3.57 3.08 112 3.20 511 3.26 3.20 -.02 -4.2tDrMuBdInf N DMB .75 6.3 13.46 11.96 149 11.84 373 12.48 11.79 -.58 -8.9tDryfMu A DMF .54 7.1 9.27 7.71 101 7.60 258 7.84 7.58 -.23 -14.5tDryStrt N LEO .52 7.1 8.91 7.32 103 7.31 612 7.50 7.30 -.19 -15.4tDrySM N DSM .50 7.1 8.61 7.12 199 7.04 743 7.36 7.04 -.30 -17.7 Dril-Quip N DRQ 58.95 37.35 546 50.72 2371 53.60 49.48 -1.53 +6.3 DriveShack N DS .48 9.3 14 8.06 3.54 328 5.15 1774 6.00 4.91 -.81 -6.9 DriveS pfB N DSpB 2.44 9.6 26.49 25.27 2 25.50 10 25.67 25.42 -.9 DriveS pfC N DSpC 2.01 8.1 26.18 23.62 7 24.95 20 25.39 24.29 +.47 -.7 DriveS pfD N DSpD 2.09 8.4 25.84 24.46 0 25.01 3 25.31 24.95 -.07 -1.7 DropCar hrs Q DCAR 13.52 .50 51 .53 723 .65 .51 +.02 -87.0tDropbox n Q DBX 43.50 24.17 8569 24.07 23585 26.93 22.92 -2.76 -15.5 DryShips s Q DRYS .14e 1 6.90 2.36 584 5.68 4314 6.28 5.58 -.42 +60.9tDuPnt pfA N DDpA 3.50 4.4 96.65 79.01 1 80.10 12 84.20 79.01 -4.01 -13.3tDuPnt pfB N DDpB 4.50 4.5 110.00 99.50 0 100.11 10 101.67 99.50 -1.38 -7.6 Ducomun N DCO 26 41.40 25.06 30 40.75 156 41.38 39.21 -.09 +43.2 Df&PGblUt N DPG 1.40 9.7 16.36 13.50 91 14.42 417 14.83 14.22 -.09 -7.1tDufPUC N DUC .60 7.2 9.25 8.35 42 8.29 201 8.44 8.27 -.11 -6.4 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 4824 81.40 18383 81.72 78.52 +1.38 -3.2tDukeEn 73 N DUKH 1.28 5.6 26.31 22.77 40 23.01 320 24.28 22.77 -1.02 -9.2 DukeRlty N DRE .80 2.9 22 29.58 24.30 1402 27.80 8312 28.44 27.38 -.57 +2.2 DuluthH n Q DLTH 39 35.67 15.13 141 28.93 881 31.75 28.66 -2.53 +62.1 DunBrad N DNB 2.09 1.5 21 145.00 105.42 314 142.86 1615 143.25 142.30 +.35 +20.6 Dunkin Q DNKN 1.39 1.9 30 77.13 52.66 507 71.33 3334 73.88 70.90 -2.39 +10.6 DurectCp Q DRRX 2.55 .75 258 1.05 1387 1.15 1.02 -.05 +13.9 Dycom N DY 22 123.99 67.15 275 80.05 1723 85.48 79.07 -4.55 -28.2 Dynagas N DLNG 1.00 11.5 14.27 7.51 96 8.73 475 9.00 8.51 -.04 -19.6 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 3 25.68 14 25.79 25.60 -.00 -1.3 Dynasil Q DYSL 8 2.06 1.13 29 1.21 58 1.30 1.19 -.08 +2.7 Dynatronic Q DYNT 3.60 2.15 3 2.99 9 2.99 2.80 +.14 +3.7tDynavaxT Q DVAX 24.45 10.84 1057 10.61 5056 12.55 10.35 -1.79 -43.3tDynexCap N DX .72 12.0 14 7.40 6.02 395 6.02 2904 6.43 6.01 -.18 -14.1 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 4 25.41 25 25.58 25.27 -.03 -.4 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 7 24.07 46 24.45 23.97 -.28 -2.8E -:ETracBDC N BDCS 1.84e 9.0 22.12 18.72 11 20.36 114 20.83 20.31 -.36 -1.9 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 24.71 0 24.82 24.71 +.35 +2.6 E-TrAlerInf N MLPI 1.88e 7.7 26.53 20.31 138 24.54 1041 24.79 24.08 +.49 +1.4 ETBbgCmd N DJCI 17.00 13.42 0 16.02 16 16.44 15.83 +.33 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 53 17.57 310 17.75 17.29 +.32 +1.4 E-TrFood N FUD 18.97 15.89 3 16.74 6 16.74 16.09 +.74 -7.0 E-TracAg N UAG 19.25 15.84 1 16.40 1 16.40 16.39 +.25 -7.9 ETr2xBDC N BDCL 3.52e 22.5 18.58 13.13 100 15.65 618 16.14 15.53 -.42 -4.9 E-TrcCmci N UCI 16.37 13.69 4 15.67 41 15.87 15.36 +.37 +1.8 E-TrcGld N UBG 35.00 29.72 0 30.20 0 30.20 30.20 -.00 -8.5 E-Trade Q ETFC 19 66.46 42.55 3555 52.69 17760 53.54 51.01 +.30 +6.3teBay s Q EBAY 15 46.99 32.34 9360 32.24 62286 33.15 32.10 -.78 -14.6 eBay56 n Q EBAYL 1.50 5.8 27.35 25.00 48 25.80 271 26.25 25.48 -.44 -4.2 ECA MTrI N ECT .26e 13.9 5 2.50 1.45 46 1.89 234 2.00 1.81 +.04 -12.1 EDAP TMS Q EDAP 4.25 2.07 32 2.88 189 3.10 2.79 -.20 +.3 eHealth Q EHTH 32.96 13.61 505 30.31 1239 30.93 27.37 +2.05 +74.5 ELF Inc n N ELF 23.85 9.30 483 12.59 2052 13.34 12.20 -.14 -43.6tEMC Inc s Q EMCI .88 3.6 17 32.19 23.97 15 24.44 53 25.65 23.97 -.28 -14.8 EMCOR N EME .32 .4 22 85.08 68.77 269 72.91 2142 75.76 72.37 -2.20 -10.8 EMX Roy g A EMX 1.47 .67 86 1.33 884 1.41 1.17 +.11 +60.0 ENDRA n Q NDRA 5.88 1.55 86 2.86 439 3.49 2.78 -.20 -41.2 ENGlobal Q ENG 4 1.47 .73 9 .99 108 1.05 .98 -.03 +13.8 ENI N E 1.29e 3.4 40.15 31.58 1336 37.57 3704 38.17 37.30 -.09 +13.2 EOG Rescs N EOG .88f .7 131.60 94.87 2244 131.05 16679 131.10 127.78 +3.48 +21.4 EP Energy N EPE 3.50 1.27 454 2.42 3860 2.55 2.30 +.08 +2.5 EPAM Sys N EPAM 68 144.19 86.53 234 132.62 1558 139.31 130.67 -5.08 +23.4 EPR Prop N EPR 3.84 5.7 18 71.43 51.87 295 67.67 1901 68.53 66.45 -.74 +3.4 EPR pfC N EPRpC 1.44 5.2 28.71 23.38 6 27.67 84 27.81 27.42 -.34 +2.8 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 0 35.61 1 35.95 35.60 -.31 -3.4 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 5 23.59 75 24.07 23.17 +.19 -5.8tEQT Corp N EQT .12 .3 66.03 43.53 1949 44.84 16225 45.47 43.53 +.61 -21.2 EQT GP n N EQGP 1.03e 4.8 11 30.74 20.21 257 21.28 1221 21.46 20.81 +.45 -20.9 EQT Mid N EQM 4.36f 8.3 10 77.97 48.91 304 52.67 2025 53.66 52.00 -.11 -27.9 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 4 16.18 59 16.36 16.00 -.08 +3.3sETF SITRis N RISE 25.38 22.99 114 25.49 117 25.50 25.13 +.37 +7.3 ETF JrSil N SILJ 12.51 8.23 16 8.62 172 9.07 8.60 -.08 -24.1 ETF Cyber N HACK 40.72 29.50 342 38.02 2424 40.43 37.63 -2.11 +20.2 ETF MobP N IPAY 43.49 32.62 89 42.02 608 43.48 41.67 -.89 +20.4 ETF M AlH N MJ 45.40 25.10 604 38.82 3861 41.48 37.81 -1.23 +32.7 ETF M Vid N GAMR 55.00 44.45 13 45.15 94 47.85 44.83 -2.15 -5.8 ETF Drone N IFLY 39.57 33.54 3 37.57 34 39.29 37.15 -1.44 +.5 ETF AIPw n N AIEQ 29.90 24.03 129 28.85 379 29.70 28.68 -.68 +11.5 BlStIsrTc n N ITEQ 36.84 30.11 10 35.04 92 36.24 34.73 -1.05 +10.8 ETF Clim N ETHO 38.43 32.11 9 36.52 24 38.09 36.31 -1.03 +7.4 ETFAlpAlt N ALFA 51.32 41.25 0 50.61 4 51.27 50.50 -.47 +18.2 ChngFnDvr N CHGX 20.84 18.02 0 20.50 1 20.62 20.50 -.14 +9.5 ETF EmM n N EEMD 28.41 22.00 22.26 2 22.70 22.26 -.58 -14.9 ETF spx H n N SPDV 28.19 25.00 1 27.27 21 27.63 27.26 -.19 +4.3 ETF AptF n N FTVA 30.36 24.74 22 28.25 61 29.17 28.12 -.83 +4.1 ETF GOP n N MAGA 29.82 26.02 1 28.35 6 28.62 28.35 -.10 +1.6 NtDUSEq ef N MXDU 29.80 25.93 0 28.91 3 29.65 28.91 -.68 +1.8 RsBsUSE ef N RBUS 29.53 24.83 27.75 1 27.75 27.71 -.05 +2.0 ETF RvCp n N RVRS 17.15 14.84 7 16.55 19 16.90 16.54 -.33 +4.1 ETF BrVl n N BVAL 16.70 14.46 13 16.12 55 16.39 16.08 -.19 +1.5 ETFDeepV N DVP .66e 1.9 37.26 27.86 7 34.38 176 35.74 34.18 -.95 +4.8 GlGoGld n N GOAU 13.47 9.95 6 10.54 32 10.78 10.43 -.03 -19.0 ETF OCIO n N OCIO 27.81 25.62 7 26.65 9 26.87 26.54 -.47 -.4 ETF Seren N ICAN 30.00 25.55 1 29.01 19 30.00 28.87 -.56 +6.9 PremisCap N TCTL 31.57 28.95 2 30.53 15 30.97 30.46 -.43 +1.9sAptBehMo N BEMO 37.30 28.87 9 35.70 62 37.30 35.35 -1.25 +17.7 EtfLonCanc Q CNCR 32.32 23.13 23 23.60 80 24.93 23.23 -1.23 -.7 EtfAlpSmC Q SMCP 27.84 23.59 0 25.58 1 25.81 25.58 -1.07 -2.0 EtfUSGblJ N JETS 34.75 28.45 24 30.83 85 32.61 30.75 -1.75 -5.3 EtfDiaHVal N DHVW .99e 2.9 34.89 30.05 2 34.24 16 34.78 34.07 -.27 +2.5 EtfValidea Q VALX 30.43 27.72 0 28.45 1 29.11 28.45 -.96 -1.9 EtfInfcMLP N AMZA 2.08 27.4 9.41 6.55 513 7.59 3462 7.65 7.47 +.14 -11.8 ETF BioPr n N BBP 46.80 37.33 5 43.02 16 45.83 42.30 -2.38 +6.1 ETF ClinT n N BBC 36.25 25.88 20 31.75 54 34.85 31.16 -2.81 +11.7tInfrCpPfd N PFFR 26.27 23.59 9 23.64 42 24.37 23.55 -.58 -5.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 76 24.06 199 24.24 24.00 -.12 -4.6 EtfReavUt A UTES 34.83 30.92 30.97 -4.9 Etf VirtEM N EMEM 28.57 21.67 23 22.24 23 23.05 22.19 -1.10 -15.1tETF Virt n N CUMB 25.95 24.35 3 24.39 11 24.99 24.35 -.03 -4.3 ETF Plat N PPLT 97.94 71.92 77.37 -12.5 EVO Pay n Q EVOP 27.87 19.00 910 25.53 2297 25.88 23.75 +1.63 +34.2 EXFO g Q EXFO 4.70 3.17 21 3.81 84 3.89 3.67 +.01 -12.4 eXp Wrld n Q EXPI 19.72 10.89 213 15.39 1103 18.43 15.01 -3.00 EagleBncp Q EGBN 13 69.80 46.20 124 50.70 768 52.25 49.71 +.10 -12.4 EagBcMT Q EBMT .36 2.0 16 21.95 16.85 2 18.37 18 18.45 17.85 +.22 -12.3 EagleBkS rs Q EGLE 6.14 4.18 237 5.66 2231 5.98 5.57 +.04 +26.3 EagleCGr A GRF .50e 2.3 8.59 7.16 2 7.76 12 8.01 7.76 -.25 -2.3 EaglFnB n Q EFBI .96f 6.1 19.50 15.50 15.75 6 15.93 15.75 -.15 -2.6 EagleGrInc N EGIF 1.31 8.7 17.05 14.83 20 15.00 102 15.39 15.00 -.19 -9.6tEagleMat N EXP .40 .5 20 122.49 83.63 699 82.04 3079 87.14 81.25 -3.10 -27.6 EaglePhm Q EGRX 34 85.66 48.84 148 65.15 838 70.13 64.25 -4.18 +22.0 EaglePtCr N ECC .80 4.4 21.60 17.28 91 17.98 478 18.02 17.90 +.08 -4.4 EagleP pfA N ECCA 1.94 7.6 26.07 24.96 1 25.51 18 25.65 25.34 +.14 -1.3 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 2 26.30 19 26.55 26.25 -.25 EagleP27 n N ECCY 26.75 24.80 0 25.61 7 25.90 25.60 +.02 +.8 Earthstone N ESTE 69 12.16 7.45 79 9.03 505 9.64 8.85 -.35 -15.1 EstWstBcp Q EWBC .92f 1.5 16 73.98 55.97 668 61.45 4697 63.27 60.14 +1.08 +1.0 EastrAcq n Q EACQ 11.25 9.45 0 10.40 1 10.40 10.40 -.05 +3.0 Easterl un h Q EACQU 11.45 9.41 10.78 1 10.78 9.90 -.62 +.5tEastGvP n N DEA 1.04 5.7 47 22.32 18.17 241 18.24 2214 19.41 18.17 -1.13 -14.5 EasternCo Q EML .44 1.6 39 31.00 24.00 2 28.13 57 29.22 27.05 -.27 +7.6 Eastgrp N EGP 2.88f 3.1 40 99.39 77.74 201 92.25 848 95.63 91.10 -3.37 +4.4 EastChem N EMN 2.24 2.5 12 112.45 86.58 2518 91.05 5948 98.38 90.56 -4.67 -1.7 EKodak N KODK 13.28 2.75 144 2.81 1120 3.15 2.80 -.29 -9.4 EastsDist n Q EAST 9.25 3.53 26 7.95 97 8.20 7.55 -.25 +97.3 Eaton N ETN 2.64 3.0 20 89.85 71.62 2359 86.67 10491 89.02 86.31 -.06 +9.7 EatVn 22 n N EFL 10.00 9.08 104 9.12 313 9.30 9.11 -.14 -1.3 EatV HiIn21 N EHT .60 6.2 10.28 9.34 37 9.69 168 9.74 9.60 -.01 -3.1 EV StkNx s Q EVSTC 100.02 49.99 100.02 +100.0 EV GlInBu s Q EVGBC 100.02 49.99 99.99 2 99.99 99.99 -.03 +100.0tEV CAMu A EVM .68 7.0 12.40 9.84 67 9.80 332 9.98 9.78 -.16 -14.8tEVCAMu2 A EIA .62 6.1 12.99 10.15 4 10.21 55 10.35 10.14 -.03 -11.2tEVCAMu A CEV .71 6.4 12.58 11.00 25 10.98 97 11.29 10.93 -.25 -9.7 EatnVan N EV 1.24f 2.4 18 60.95 49.28 280 51.56 1816 52.90 51.38 -1.00 -8.6 EV EnEq N EOI 1.04 6.7 16.46 13.20 184 15.51 475 16.18 15.38 -.50 +6.9 EV EEq2 N EOS 1.05 6.2 17.95 14.42 331 17.00 862 17.80 16.82 -.66 +11.7 EV FltRt N EFT .91 6.3 15.29 14.03 112 14.39 582 14.64 14.39 -.21 +.4tEVFltRtIP N EFF 1.13 7.2 17.13 15.72 42 15.64 136 15.89 15.62 -.18 -4.1 EV LtdDur A EVV 1.22 9.7 14.10 12.47 314 12.57 1304 12.72 12.52 -.11 -7.9tEV MAMu A MAB .65 5.4 14.03 12.15 3 12.06 29 12.41 12.06 -.36 -8.7tEVMAMu A MMV .69 5.7 13.60 12.10 1 12.13 38 12.48 12.10 -.36 -7.5tEV MIMu A MIW .71 5.7 14.39 12.45 12.47 24 12.84 12.45 -.10 -7.3 EVMIMu A EMI .71 5.8 13.40 12.04 0 12.19 13 12.43 12.19 -.24 -5.0tEVMuniBd A EIM .77 6.8 12.86 11.27 188 11.18 803 11.54 11.15 -.35 -10.6 EVMuni2 A EIV .70 6.1 12.63 11.36 24 11.40 115 11.65 11.38 -.18 -7.4 EVMunTT N ETX .85 4.3 21.20 18.81 26 19.61 113 20.29 19.57 +.10 -5.4tEV MuIT N EVN .85 7.7 12.99 11.15 66 11.05 348 11.51 11.03 -.43 -10.9 EV NMuOp N EOT 1.03 4.9 23.54 19.90 30 20.90 111 21.95 20.89 -.60 -7.2 EV NJMu A EMJ .75 6.4 13.28 11.51 4 11.63 32 11.81 11.63 -.14 -6.4 EVNJMu A EVJ .73 6.6 12.95 10.99 23 11.11 68 11.45 11.06 -.31 -5.4tEVNYMu2 A NYH .69 6.6 12.10 10.36 6 10.35 16 10.50 10.35 -.06 -10.5tEV NYMu A ENX .72 6.7 13.01 10.77 99 10.72 292 11.14 10.71 -.34 -13.1tEVNYMu A EVY .74 6.5 13.40 11.54 9 11.40 29 11.76 11.35 -.31 -10.3 EV 5-15Mu s Q EVLMC 100.04 49.97 100.04 2 100.04 100.04 +100.2tEV OHMu A EIO .70 6.4 13.97 11.06 0 11.05 24 11.22 11.05 -.19 -13.0 EVOHMu A EVO .73 6.0 13.84 12.10 4 12.10 24 12.43 12.10 -.21 -7.1tEV PAMu A EIP .77 6.8 14.70 11.45 24 11.41 43 11.63 11.29 -.23 -8.3tEVPAMu A EVP .73 6.6 12.58 11.07 1 11.05 21 11.35 11.05 -.31 -9.4sEVRiskMgd N ETJ 1.12 11.6 10.06 8.74 373 9.66 1681 10.06 9.58 -.28 +.3tEV SrFlt N EFR .95 6.8 14.97 14.01 207 13.98 643 14.16 13.98 -.08 -3.2 EV SrInc N EVF .42 6.6 6.87 6.30 141 6.38 469 6.50 6.38 -.07 -2.1 EVShDur N EVG 1.08 8.4 14.38 12.80 152 12.83 370 12.99 12.80 -.08 -10.6tEVTxABdO N EXD 1.16 13.3 11.98 8.69 38 8.71 182 8.83 8.68 -.08 -15.0sEV TxAd N EVT 1.74 7.2 24.91 21.39 118 24.02 583 24.91 23.95 -.50 +3.2 EV TxAG N ETG 1.23 7.2 18.45 16.06 197 17.14 611 17.99 16.97 -.75 -1.1 EV TxAOp N ETO 2.16 9.0 26.83 23.01 60 23.98 205 25.44 23.96 -1.34 -5.6 EV TxDiver N ETY 1.01 8.2 13.05 10.17 811 12.39 2003 12.92 12.12 -.45 +1.6 EVTxMGlo N EXG .98 10.7 9.84 8.02 2524 9.15 5856 9.60 8.92 -.35 -2.5 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 165 16.46 345 16.80 16.28 -.20 -1.6 EVTxGBW N ETW 1.17 9.9 12.74 11.15 408 11.76 1207 12.14 11.56 -.27 -1.3 EVTxBWOp N ETV 1.33 8.4 16.39 14.19 415 15.83 1300 16.23 15.65 -.28 +3.0 Ebix Inc s Q EBIX .30 .4 22 89.10 63.57 249 72.28 1064 80.02 72.11 -6.87 -8.8 EchoGLog Q ECHO 70 36.75 18.70 239 29.39 2168 31.22 28.79 -1.56 +5.0 EchoStar Q SATS 11 62.29 43.33 246 44.68 1134 46.79 44.25 -1.69 -25.4 EclipseRs N ECR 18 2.79 1.15 693 1.27 6926 1.45 1.19 +.08 -47.1tEco-Stim h Q ESES 1.62 .25 454 .28 1600 .36 .25 -.00 -77.8 Ecolab N ECL 1.64 1.0 34 159.92 125.74 935 157.59 4091 158.12 154.87 +.81 +17.4 EcologyEn Q EEI .40 2.9 14.45 10.25 1 13.71 22 13.95 13.04 +.36 +30.6sEcopetrol N EC .16e .6 27.96 9.35 915 26.66 4442 27.96 26.39 -.27 +82.2 Edenor N EDN 63.29 19.05 63 22.14 465 26.90 22.00 -2.86 -55.5 EdgeTher h Q EDGE 17.77 .70 1974 1.09 3883 1.18 .82 +.27 -88.4 Edgewater Q EDGW 7.30 4.25 5 4.85 143 5.14 4.62 -.17 -22.3 Edgewell N EPC 15 73.00 39.50 466 45.30 2427 46.77 44.98 -.93 -23.7 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 1595 69.30 8848 69.70 67.17 +1.62 +9.6 EdisonNat Q EDNT 11.63 4.56 2 6.97 19 7.83 6.81 -.52 +18.7 EditasM n Q EDIT 45.02 20.29 693 28.57 4142 32.00 27.75 -3.25 -7.0stEdtechX un Q EDTXU 820 10.03 820 10.09 10.03 EducDev s Q EDUC .20 1.7 40 14.35 4.63 3 11.66 36 11.66 11.01 +.21 +23.1 EdwLfSci s N EW 51 175.00 100.20 1972 151.69 12893 174.99 149.12 -22.41 +34.6 eGain Q EGAN 19.05 2.55 383 7.80 2313 8.49 7.50 -.30 +48.6 eHiCarSvc N EHIC 14.65 9.56 104 11.05 544 12.00 10.89 -.30 -4.5tEidosThr n Q EIDX 24.75 8.89 234 10.20 1072 10.53 8.89 +.22 -55.9 EigerBio rs Q EIGR 18.00 7.46 101 11.64 830 12.50 11.25 -.36 -16.6 8x8 Inc N EGHT 23.50 12.75 633 20.29 2740 21.48 19.82 -.96 +43.9 EksoBio n Q EKSO 4.77 1.02 172 2.13 1104 2.40 2.12 -.21 ElPasoEl N EE 1.44 2.4 25 64.35 48.05 255 58.94 1695 59.33 55.95 +1.74 +6.5 ElPasE pf N EPpC 2.38 5.1 49.50 43.06 0 46.23 7 48.50 45.90 +.59 -5.2 ElPolLoc h Q LOCO 14.40 9.05 183 12.31 1312 12.74 12.04 -.24 +24.3 ElancoAn n N ELAN 37.61 32.05 1489 34.34 10335 35.48 32.71 -.55 -4.6 ElbitIm rs Q EMITF 3.23 1.90 2.13 23 2.27 2.03 -.14 -25.0 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 11 127.41 88 129.47 125.23 +1.89 -4.4 EldorGld g N EGO .02e 9 2.35 .80 3872 .88 31689 .98 .86 -.00 -38.5sEldorRsts Q ERI 58 50.64 23.95 3088 44.55 7912 50.64 43.90 -4.05 +34.4 ElectSci Q ESIO 7 27.72 13.65 629 15.82 3306 17.83 15.73 -1.63 -26.2 ElectroSen Q ELSE 30 5.24 3.32 3.65 1 3.65 3.60 -.05 -9.9 electCore n Q ECOR 20.25 12.85 45 13.32 330 14.47 12.95 -.68 -32.9 ElecVeh n Q SOLO 4.15 2.27 32 2.80 323 3.40 2.46 +.34 +16.7 Electrmed A ELMD 25 7.75 4.60 37 6.51 172 6.79 6.34 +.01 +7.2 ElectArts Q EA 25 151.26 99.63 3571 113.73 23309 121.30 111.99 -6.76 +8.3 EFII lf Q EFII 43.89 25.28 507 33.25 2089 35.05 33.09 -.83 +12.6 ElevCr n N ELVT 11.27 6.03 296 7.17 1567 8.10 7.09 -.89 -4.8sEliLilly N LLY 2.25 2.0 115.68 73.69 8329 115.02 32847 115.68 107.03 +7.71 +36.2 EllieMae N ELLI 61 116.90 82.03 824 87.47 3142 95.73 86.00 -7.30 -2.2 EllingtnF N EFC 1.76 11.1 9 16.84 14.12 26 15.83 217 16.05 15.72 -.18 +9.1 EllingtRM N EARN 1.48 13.7 14 14.65 10.23 64 10.83 359 11.38 10.82 -.46 -10.0 Ellomay A ELLO 11.09 7.50 1 8.14 7 8.34 7.62 -.14 -9.6 EllswthFd A ECF .80e 8.3 10.58 8.81 54 9.67 185 10.53 9.59 -.64 +2.8 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 23.82 20 24.13 23.68 -.16 -5.2 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 20.40 7 20.47 20.21 +4.7 EloxxPh n Q ELOX 24.60 10.65 14 15.03 108 17.50 14.50 -2.01 +31.8 EltekLtd rs Q ELTK 8.95 2.65 8 3.60 28 3.73 3.39 +.19 -11.8 eMagin A EMAN 2.30 1.23 18 1.59 172 1.65 1.48 +.09 -3.6 EAndinA N AKO/A .68e 3.4 28.25 18.60 1 19.93 8 20.85 19.74 +.07 -24.8 EAndinB N AKO/B .74e 3.2 31.80 20.48 27 23.06 119 25.05 22.05 +.14 -21.3 Embraer N ERJ .13e .7 28.55 17.99 667 19.90 5133 21.23 19.06 +.31 -16.8 EmclaireF Q EMCF 1.12 3.2 18 38.70 27.86 5 35.55 19 36.79 35.25 -1.75 +17.1 Emcore Q EMKR 1.50e 18 8.75 4.40 819 4.87 1602 5.10 4.50 +.12 -24.5 EmerExp n N EEX .29 1.8 24.56 14.66 191 15.84 733 16.62 15.78 -.64 -22.1tEmergeES N EMES 2.68m 10.45 3.95 167 3.92 984 4.34 3.87 -.07 -45.5 EmergBio N EBS 37 67.24 36.38 336 65.83 1723 66.99 64.25 +41.7sEmersonEl N EMR 1.94 2.5 25 79.70 57.47 4116 78.06 17477 79.70 76.78 +1.48 +12.0 EmerR hs A MSN 1.89 1.25 11 1.48 38 1.49 1.40 +.02 +1.4 EmmisC rs Q EMMS 1 5.84 2.83 12 4.95 52 5.50 4.95 -.28 +40.6 EmpirRst rs Q NYNY 30.98 8.25 6 8.59 38 10.35 8.50 -.71 -68.2 EmpOPES N ESBA .34 2.1 21.00 15.17 6 15.92 60 16.58 15.92 -.76 -23.0 EmpOP60 N OGCP .34 2.1 20.90 15.28 5 15.83 19 16.54 15.83 -.79 -22.3 EmpOP250 N FISK .34 2.1 20.93 15.88 16.51 1 16.51 16.36 +.15 -19.1tEmpStRTr N ESRT .34 2.1 41 21.09 15.94 1425 15.97 9927 16.63 15.93 -.64 -22.2 EmployH N EIG .80 1.8 15 50.45 38.35 110 44.33 503 45.75 43.09 -.97 -.2 EElChile N EOCC 1.07e 5.2 29.41 18.49 17 20.74 77 21.33 20.38 -.02 -22.9 EnLinkLP N ENLK 1.56 8.4 19.45 12.75 336 18.68 4262 19.00 18.36 +.04 +21.5 EnableMid N ENBL 1.27 7.4 19 19.27 12.89 255 17.23 1875 17.34 16.70 +.39 +21.2 EnantaPh Q ENTA 25 127.77 44.52 303 78.24 1834 85.97 76.65 -7.22 +33.3 EnbrdgEM N EEQ 1.40t 16.23 8.38 953 11.36 3748 11.48 11.00 +.44 -15.2 EnbrdgEPt N EEP 1.40 12.3 13 16.34 8.89 15664 11.40 23405 11.48 11.02 +.41 -17.5 Enbridge N ENB 2.68 42.10 29.00 3658 33.71 18006 34.00 32.55 +1.42 -13.8 EnCana g N ECA .06 .5 22 14.31 9.79 5697 12.78 52747 13.61 12.68 -.33 -4.1 EncompHlth N EHC 1.08 1.4 28 82.46 44.00 1070 76.83 3652 79.15 76.01 -1.12 +55.5tEncoreCap Q ECPG 9 52.00 31.68 523 33.03 2130 36.21 31.68 -2.82 -21.5 EncorW Q WIRE .08 .2 15 58.70 41.00 95 47.21 300 50.38 46.89 -2.87 -3.0 EndvSilv g N EXK 38 3.35 1.94 418 2.29 2918 2.40 2.23 -.02 -4.2sEndo Intl Q ENDP 10 17.96 5.27 2989 17.37 18055 17.96 16.76 +.54 +124.1 Endocyte Q ECYT 20.85 1.63 1548 15.93 6662 18.35 15.12 -1.83 +272.2tEndologix Q ELGX 6.72 1.60 1214 1.55 6425 2.20 1.54 -.36 -71.0 EndurIntl Q EIGI 10.95 6.95 793 8.48 2222 8.83 8.30 -.32 +1.0sEnergen N EGN .08 .1 25 89.83 47.81 889 86.97 6304 89.83 85.66 +.80 +51.1 Energizer n N ENR 1.16 2.0 20 65.57 40.64 702 58.59 3679 59.18 56.95 -.06 +22.1 Energous Q WATT 33.50 6.91 453 9.37 2065 10.33 9.17 -.75 -51.8 Engy&Exp N ENXP EngyFocus Q EFOI 3.46 1.78 8 1.93 42 2.18 1.93 -.12 -21.2 EnFuel grs A UUUU 3.64 1.30 1235 3.34 7770 3.60 3.19 +.06 +86.6 EnrgyRec Q ERII 11.30 6.17 590 8.27 1444 8.96 8.15 -.68 -5.5 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 4709 17.50 45086 18.17 17.39 +.07 +1.4 EngyTrfPt N ETP 2.26 10.1 22 24.38 15.06 1492 22.36 21844 23.19 22.19 +.10 +24.8 EnrgXXi hn Q EGC 11.09 3.41 651 7.90 3902 8.43 7.57 -.46 +37.6 Enerpls g N ERF .12e 1.0 16 13.87 8.23 541 12.21 3172 12.89 12.14 -.13 +24.7 EnersisAm N ENIA .21e 2.8 12.11 6.96 1017 7.57 6214 8.02 7.41 -.16 -32.2 EnerChile N ENIC .22e 4.7 6.57 4.57 512 4.72 2220 5.03 4.69 -.29 -16.9sEnerSys N ENS .70 .8 30 89.23 62.85 255 85.20 1145 89.23 84.65 -1.93 +22.4 Engility N EGL 38.54 21.19 158 33.80 712 36.17 33.38 -2.19 +19.1 EnLinkLLC N ENLC 1.07 6.2 15 20.00 13.80 354 17.16 3364 17.60 16.43 +.71 -2.5 Ennis Inc N EBF .90 4.6 15 22.98 17.65 94 19.66 625 20.67 19.08 -.79 -5.3 EnovaIntl N ENVA 15 39.00 12.70 405 26.27 1644 28.97 25.90 -2.53 +72.8 Enphase Q ENPH 7.60 1.24 2675 4.51 11155 5.14 4.34 -.34 +87.1 EnPro N NPO .96 1.3 42 94.79 63.73 135 74.44 639 75.10 70.88 +1.51 -20.4 ENSCO N ESV .04 .5 8.74 4.10 7244 8.48 39443 8.61 8.18 +.04 +43.5 Enservco A ENSV 1.50 .43 53 .76 320 .81 .75 -.03 +18.0 EnsignGp s Q ENSG .18 .5 27 40.09 20.81 405 38.18 1150 38.59 36.36 +.26 +72.0 EnstarGp Q ESGR 28 237.30 183.85 8 203.78 87 211.10 203.63 -4.72 +1.5 EnSync A ESNC .58 .18 116 .26 856 .28 .25 +.01 -34.5tEntasisT n Q ETTX 13.70 8.31 233 8.01 787 11.37 7.41 -2.87 -24.9tEntegraFn Q ENFC 19 30.70 24.30 11 25.25 120 26.40 24.30 -1.30 -13.7tEntegris Q ENTG .28 1.0 24 39.55 27.91 1544 28.03 5027 30.00 27.44 -.92 -7.9 EnteraBi n Q ENTX 7.60 4.11 1 5.85 14 6.01 5.01 +.04 -6.8 Entercom N ETM .36 5.0 9 12.43 6.30 1566 7.27 6627 7.95 7.23 -.63 -32.7tEntArk66 n N EAI 1.22 5.4 25.29 22.27 26 22.45 124 23.58 21.71 -1.05 -10.7tEntArk 63 N EAE 1.19 5.5 25.39 21.30 11 21.83 70 23.20 21.30 -1.21 -12.5tEntArk 52 N EAB 1.23 5.2 25.35 22.74 14 23.53 73 24.35 22.73 -.80 -6.7 Entergy N ETR 3.56 4.3 36 87.85 71.95 1224 82.76 5029 82.88 79.57 +1.63 +1.7tEntLA 66 N ELC 1.22 5.5 25.17 22.01 36 22.10 145 23.25 21.65 -1.10 -11.0tEntgyLA52 N ELJ 1.31 5.6 25.75 23.17 5 23.46 80 24.61 23.11 -1.08 -6.5tEntLA 63 N ELU 1.18 5.5 25.72 20.62 18 21.36 79 23.05 20.32 -1.46 -13.9tEntMS FtM N EMP 25.49 22.55 5 22.75 78 24.07 22.55 -1.32 -9.5 EntgyNO n N ENO 28.45 24.25 13 25.09 114 25.68 24.56 -.66 -2.1tEntgyNO 52 N ENJ 1.25 5.6 25.43 22.93 14 22.28 33 24.17 20.60 -1.89 -10.8tEntgyTx64 N EZT 1.41 5.7 27.13 24.28 6 24.69 53 25.60 24.28 -.85 -6.9 EntBcpMA Q EBTC .58 1.7 17 44.14 30.36 6 33.16 55 34.51 31.00 -1.23 -2.6 EntFinSv Q EFSC .48f .9 16 58.15 41.45 130 51.89 643 53.38 50.90 -1.16 +14.9 EntProdPt N EPD 1.73 5.9 21 30.05 23.10 3228 29.27 17556 29.44 28.81 +.54 +10.4 Entravisn N EVC .20 4.1 49 7.90 3.90 196 4.86 1038 5.07 4.77 -.04 -32.0 EntrResc A EGI .69 .34 42 .38 546 .38 .36 -.00 -37.1 Envestnet N ENV 75 64.80 47.45 212 61.38 1039 62.68 59.46 +.43 +23.1 EnviroStr A EVI .20e 48.45 21.30 12 40.04 106 41.85 37.51 +1.09 +.1 EnvisnHl n N EVHC 45.97 23.79 2052 45.96 12831 45.96 45.74 +.23 +33.0 Enviva n N EVA 2.52f 7.8 33.20 25.01 23 32.35 91 32.35 31.66 +.55 +17.0tEnzoBio N ENZ 10.75 3.80 306 3.88 1142 4.55 3.77 -.24 -52.4 Epizyme Q EPZM 21.40 8.61 706 9.00 5194 11.00 8.88 -1.60 -28.3 ePlus s Q PLUS 22 107.25 67.65 66 87.42 270 93.38 86.46 -5.28 +16.3 Equifax N EFX 1.56 1.2 22 138.69 105.31 971 129.22 5068 132.88 127.33 -1.35 +9.6 Equinix Q EQIX 9.12 2.2 495.35 370.79 670 417.32 2204 436.15 416.59 -15.57 -7.9 EqtyBcsh n Q EQBK 44.30 32.93 28 38.52 146 39.62 37.67 -.74 +8.8sEquityCmw N EQC 2.50e 30 32.66 27.96 1606 29.27 6323 32.66 29.21 -.32 -4.1 EqCm pfD N EQCpD 1.63 6.3 26.64 25.24 3 26.00 16 26.51 26.00 -.13 -1.3 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 28 97.44 79.78 250 93.80 1543 97.30 93.53 -2.65 +5.4 EqtyRsd N EQR 2.16 3.3 41 70.46 54.97 1560 64.89 6378 66.58 64.27 -1.37 +1.8 EquusTR N EQS 25 2.45 1.91 0 2.02 36 2.02 1.95 +.03 -15.8 EraGroup N ERA 7 14.23 8.98 20 12.21 151 12.47 11.86 -.14 +13.6 Ericsson Q ERIC .13e 1.5 9.11 5.56 3581 8.64 17355 8.97 8.57 -.16 +29.3 ErieInd Q ERIE 3.36 2.7 30 130.36 106.63 35 123.96 192 127.77 123.96 -3.57 +1.7 Eros Intl N EROS 15.45 9.20 389 12.74 1889 12.84 12.13 +.69 +32.0 ErytechP n Q ERYP 30.56 8.54 9.23 2 9.52 8.90 +.66 -58.1 Escalade Q ESCA .50 4.0 13 15.25 11.65 4 12.50 64 12.89 12.50 -.35 +1.6 EscoTech N ESE .32 .5 20 70.20 51.55 80 65.21 316 68.69 64.72 -2.76 +8.2 Esperion Q ESPR 82.68 33.06 553 43.70 2514 47.30 43.57 -.67 -33.6 Espey A ESP 1.00 3.4 22 32.55 21.07 2 29.15 14 30.12 28.88 -.74 +21.7 EsqFnHld n Q ESQ 29.45 15.22 10 23.50 96 25.15 23.17 -1.46 +19.0 EssaPh gs Q EPIX 9.80 2.00 32 3.60 58 4.00 3.00 +.60 -17.8 Essendant Q ESND .56 4.4 17.08 7.20 371 12.71 1913 12.87 12.69 -.11 +37.1 Essent N ESNT 9 50.08 32.73 763 42.19 2970 44.64 42.18 -2.06 -2.8 EssentPr n N EPRT 14.75 13.27 273 13.88 1982 14.32 13.61 -.31 +1.5 EssexPT N ESS 7.44 3.1 29 264.07 214.03 257 243.70 1984 248.00 241.05 -3.01 +1.0 EstLab n Q ESTA 30.71 22.03 19 23.75 214 24.99 23.21 -.35 -4.0 EsteeLdr N EL 1.52 1.1 46 158.80 107.79 2391 138.31 10794 147.23 135.95 -7.01 +8.7 Esterline N ESL 20 96.95 67.15 160 89.39 663 91.75 88.85 -1.56 +19.7 EstreAm n Q ESTR 13.38 5.61 2 5.70 26 6.00 5.70 -.31 -34.0tEthanAl N ETH .76 3.8 14 32.90 20.45 305 19.85 1286 20.94 19.64 -.90 -30.6 Etrac2xMtg N MORL 3.31e 21.9 19.30 12.50 320 15.10 1881 15.75 15.00 -.58 -14.4 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 2 73.53 15 74.40 72.62 +.68 +.4tEtr2xHomb N HOML 70.00 32.16 0 30.53 12 35.02 30.53 -11.12 -49.3sEtrCrdOil n N OILX 45.74 28.59 44.92 5 45.74 44.34 +1.60 +37.8 EtHiDLwV N HDLV 2.57e 10.0 33.35 23.58 1 25.79 16 26.17 25.19 -.11 -19.9tEtr2xCEFd N CEFL 2.88 19.1 18.96 15.29 267 15.09 960 15.90 15.05 -.60 -16.7 EtrcDvsHi N DVHL 2.85e 15.0 21.75 17.57 6 19.06 29 19.77 19.06 -.54 -5.7 EtrWFxEn N LMLP 1.90e 11.5 19.00 14.10 5 16.50 130 17.06 16.43 -.12 +4.8 EtracReit N LRET 2.00e 8.6 27.26 19.32 1 23.23 6 24.23 22.81 -1.18 -11.6 Etr EnhGl N FIHD 191.45 152.00 9 170.52 90 175.25 168.68 -2.49 -.9 FI EnhEu n N FIEE 202.02 149.80 1 154.90 8 161.44 153.25 -5.44 -12.7 Etr SP MLP N MLPZ .06p 51.00 31.45 0 43.20 2 43.38 43.12 +1.25 +.8 Etr MLP In N MLPQ .08p 44.40 25.63 6 36.41 76 37.89 35.35 +1.15 -3.4 Etr2xLevLg N LBDC 2.89e 18.6 18.82 13.65 0 15.52 2 16.10 15.52 -.75 -4.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 117 14.87 615 15.60 14.83 -.73 -16.0 EtrSCHiDv N SMHD 3.06e 17.9 21.47 14.27 43 17.10 266 18.23 16.94 -1.01 -12.9 Etsy n Q ETSY 65 53.25 15.27 3494 44.40 12198 52.26 43.41 -6.98 +117.1 EuroTech Q CLWT 8.45 2.00 13 3.60 126 3.99 3.46 +8.8 Euronav n N EURN 2.41e 10.10 7.50 408 9.18 3581 9.24 8.91 +.48 -.8sEuronet Q EEFT 28 120.12 70.67 558 116.84 6162 120.12 109.00 +16.62 +38.6 EuroEqFd N EEA .17e 1.9 10.88 9.06 8 9.15 60 9.46 9.13 -.24 -7.3tEuroseas rs Q ESEA 2.73 1.17 13 1.18 127 1.39 1.16 -.09 -30.7 EvansBc A EVBN .92f 2.0 19 49.23 38.10 4 46.70 29 47.48 46.70 -.25 +11.5tEveloBio n Q EVLO 16.75 11.01 13 11.71 171 12.92 11.01 -.47 -27.9tEventbr n N EB 40.25 32.40 451 31.64 2587 39.30 29.68 -6.33 -13.3 Ever-Glory Q EVK 6 4.50 1.96 1 3.25 4 3.25 2.67 -.05 +38.3 EverQuo n Q EVER 22.09 12.01 150 15.02 640 17.20 14.24 +.16 -16.6 Everbrdg n Q EVBG 63.00 23.87 530 56.00 2470 58.01 54.21 -1.64 +88.4 Evercore N EVR 2.00f 2.1 22 117.49 75.25 461 95.79 2146 101.88 94.90 -4.76 +6.4 EverestRe N RE 5.20 2.3 25 264.88 206.68 170 226.96 1209 229.48 223.88 -1.51 +2.6 Evergy N EVRG 1.60 2.9 25 59.28 47.06 1661 55.72 7635 55.87 54.26 +.80 +5.5 EveriHldgs N EVRI 9.82 6.08 281 8.20 2269 9.24 8.05 -.97 +8.8 EversrceE N ES 2.02 3.2 20 66.15 52.76 1494 62.40 6167 62.61 60.56 +.96 -1.2 EvrspnTc n Q MRAM 17.16 6.40 150 7.10 546 7.80 7.10 -.58 -5.3 Evertec N EVTC .40 1.7 19 25.55 12.60 513 23.15 2113 24.44 22.80 -.95 +69.6 EvineLive Q EVLV 1.74 .76 358 1.22 810 1.23 1.11 +.07 -12.9 EvofemBio Q EVFM 12.56 .42 40 3.94 242 4.22 3.62 -.11 +102.1 Evogene Q EVGN 4.75 2.59 3 2.91 6 2.96 2.85 -.20 -5.2 EvokePhm Q EVOK 4.09 1.85 145 2.65 401 3.07 2.65 -.33 +17.3 EvolentH n N EVH 29.05 10.30 855 26.60 4392 28.62 25.91 -1.80 +116.3 Evolus n Q EOLS 39.50 6.75 210 17.22 1615 20.39 16.80 -1.40 +49.7 EvolPetrol A EPM .40 3.6 19 12.00 6.35 209 11.00 1109 11.39 10.87 -.05 +60.6 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 13 2.25 34 2.38 2.23 -.10 -52.1tEvoquaWt n N AQUA 25.36 17.30 600 17.60 3520 18.99 17.30 -.18 -25.8 ExOne Q XONE 12.50 6.16 208 9.98 1690 10.94 8.42 +.50 +18.8 ExactSci h Q EXAS 81.22 37.36 2073 71.12 8415 80.46 68.60 -7.80 +35.4 ExantasCap N XAN .20 1.9 12.09 8.51 97 10.76 579 11.05 10.74 -.22 +14.8tETYldShHi N YYY 1.92 10.7 20.00 18.08 111 17.97 410 18.45 17.95 -.37 -7.8 ExTrRobo N ROBO .07e .2 46.20 39.36 335 40.00 1237 42.45 39.81 -1.85 -3.2 Ber US Rs n N BERN 30.06 24.94 29.75 2 29.99 29.75 -.06 +10.7 ExTTactUS N HTUS 29.30 24.04 0 27.60 20 27.81 27.52 -.08 +1.7 ETF IndExp N TETF 21.64 17.52 3 19.45 9 19.52 19.01 +.38 +2.1 RxVlmxInF A VMIN 46.55 2.37 179 3.25 521 3.43 3.16 -.14 -90.6tETEMeCmc N EMQQ .02p 43.50 30.00 193 29.95 809 32.27 29.61 -2.10 -21.3 ExelaTch n Q XELA 7.34 4.15 58 6.67 443 7.21 6.53 -.46 +29.5 Exelixis Q EXEL 22 32.50 15.81 2448 17.62 13670 18.32 17.35 -.10 -42.0 Exelon N EXC 1.38 3.1 12 45.05 35.57 3426 43.81 28888 44.21 42.56 +.15 +11.2 ExlSvcHld Q EXLS 52 67.06 52.52 174 63.42 660 66.64 61.93 -2.78 +5.1 Expedia h Q EXPE 1.28f 1.0 56 154.24 98.52 2002 123.73 7524 131.92 122.09 -6.75 +3.3 ExpdIntl Q EXPD .90f 1.2 23 78.16 56.45 701 72.69 4396 74.23 72.19 -.84 +12.4 Exponent s Q EXPO .52 1.0 40 54.58 34.80 130 50.97 802 54.27 50.55 -2.63 +43.4 Express N EXPR 31 11.69 5.82 1731 9.66 8480 11.16 9.54 -1.40 -4.8 ExpScripts Q ESRX 12 96.45 55.80 2341 96.03 14885 96.36 94.57 +1.02 +28.7 ExtendStay Q STAY .88f 4.6 40 22.44 16.27 1582 19.05 7978 20.65 18.78 -1.18 +.3 Exterran n N EXTN 33.69 24.15 224 26.51 900 27.55 25.97 -.02 -15.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 55

ExtraSpce N EXR 3.44 4.0 21 101.96 76.55 717 85.31 4139 87.08 83.70 -1.33 -2.4 ExtrOilGs n Q XOG 17.42 10.04 1677 10.71 9336 11.82 10.37 -.58 -25.2 ExtrmNet Q EXTR 15.55 5.25 2252 5.50 7566 5.71 5.38 +.02 -56.1 ExxonMbl N XOM 3.28 3.8 18 89.30 72.16 9216 85.34 49312 86.89 84.93 +.32 +2.0 EyePtPh Q EYPT 3.94 .93 747 3.37 3382 3.89 3.33 -.20 +212.0 EyegatePh Q EYEG 1.38 .29 1167 .41 11741 .50 .32 +.10 -61.4 Eyegate wt Q EYEGW .21 .06 .18 +20.0tEyenovia n Q EYEN 10.74 2.94 2 3.90 64 4.15 2.94 -.12 -60.7 Ezcorp Q EZPW 14 15.10 9.00 385 10.52 2334 10.87 10.33 -.18 -13.8F -:F5 Netwks Q FFIV 24 199.71 114.63 671 182.66 4636 195.41 181.40 -16.76 +39.2 FAT Br n Q FAT .48 5.4 13.99 5.54 14 8.85 26 8.90 8.40 +.50 -.8 FB Finl n N FBK .24 .6 14 45.43 37.37 137 37.94 591 39.59 37.56 -1.24 -9.6 FBL Fn N FFG 1.84 2.5 17 85.70 64.00 51 74.91 135 77.06 72.83 -.34 +7.6 FCB Fin N FCB 17 62.95 45.10 287 47.31 2453 48.66 46.15 -.09 -6.9 FFBW n Q FFBW 12.50 10.30 1 11.35 9 11.60 11.35 +3.0 FGL Hldg n N FG 11.10 8.14 998 8.83 4097 9.04 8.79 -.12 -12.3 FLIR Sys Q FLIR .64 1.1 36 63.88 38.95 595 59.96 3151 62.59 59.54 -1.51 +28.6 FMC Corp N FMC .66 .7 17 98.70 72.73 1015 90.66 6053 92.76 87.33 +3.48 -4.2 FNBCp PA N FNB .48 3.8 13 14.92 12.44 2288 12.69 10740 13.05 12.45 -.03 -8.2tFNB FL pfE N FNBpE 31.65 27.38 3 27.52 26 28.60 27.38 -1.03 -5.9 FNCB Bc n Q FNCB .16 1.6 12.00 7.97 0 10.14 9 10.39 9.80 +.37 +9.6 FTFQAntiB N BTAL 20.45 18.31 1 20.17 23 20.17 19.88 -.04 +4.6 FTFQMom N MOM 26.26 23.50 0 24.87 16 25.13 24.87 -.27 +3.5 FTFQuSize N SIZ 21.94 19.25 19.66 10 19.67 19.66 -.23 -1.6tFTFQValu N CHEP 27.13 22.44 22.56 18 22.66 22.44 -.39 -13.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.63 11 23.63 23.62 -.34 -4.9 FRP Hldgs Q FRPH 20 67.70 41.90 4 59.40 58 62.50 58.15 -2.70 +34.2 FS Bncp Q FSBW .56f 1.1 11 66.40 48.16 8 52.22 115 56.27 51.55 -3.50 -4.3tFS Invest N FSIC .76 11.0 8 8.75 6.82 1399 6.88 9059 7.15 6.82 -.17 -6.4 FSB Bcp n Q FSBC 18.50 15.30 2 17.75 11 17.75 17.50 +.25 +4.4tFTD Cos Q FTD 13.67 2.21 166 2.32 1332 2.74 2.21 -.31 -67.7 FTE Net n A FTNW 26.25 9.66 15 11.51 180 12.59 11.00 -.16 -30.2 FTI Cnslt N FCN 31 81.91 35.52 291 71.92 1220 73.90 70.92 -1.27 +67.4 FTS Intl n N FTSI 22.60 9.38 614 12.34 3012 12.90 11.75 +.55 -37.1tFVCBkcp n Q FVCB 20.30 19.70 50 19.75 83 19.95 19.70 -.05 -1.3 Fabrinet N FN 19 48.97 24.02 377 44.84 1588 47.29 44.21 -1.42 +56.2 Facebook Q FB 29 218.62 149.02 25727 157.33 139942 165.88 156.20 -7.13 -10.8 FactsetR N FDS 2.56 1.2 27 237.29 175.69 282 222.56 1431 227.18 221.58 -1.15 +15.5 FairIsaac N FICO .08 56 241.10 140.62 202 220.57 1095 231.96 217.73 -7.98 +44.0 FalcMinrl Q FLMN 11.70 9.47 124 11.00 2194 11.55 10.88 +14.6 FalcMin wt Q OSPRW .95 .54 .79 +12.9 FDaves Q DAVE 9.65 3.45 7 6.37 87 6.63 6.30 -.18 -2.7 FangHldg N SFUN .20e 8.0 1 5.69 2.42 1774 2.50 5158 2.66 2.45 -.09 -55.2 Fanhua Q FANH .90e 3.3 46 38.24 12.17 79 27.28 2278 28.60 26.54 +.26 +26.2 FarPtAc un N FPAC/U 10.45 10.06 2 10.18 21 10.25 10.16 -.10 +.2tFarfetch n N FTCH 32.40 24.06 583 24.84 5847 27.77 24.06 -2.39 -12.7 FarmerBrs Q FARM 35.05 23.60 63 24.63 224 26.55 24.46 -1.77 -23.4 FarmMer s Q FMAO .56 1.2 29 49.99 34.46 14 46.17 52 46.93 42.17 +3.72 +13.2 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 17 15.14 199 15.48 15.01 -.16 +2.6 Farmland N FPI .20m 2.9 63 9.68 5.15 638 6.98 1589 7.02 6.59 +.28 -19.6 Farmln pfB N FPIpB 1.50 6.8 27.96 17.30 8 22.20 84 23.32 22.15 -1.00 -13.9 FaroTech Q FARO 70.20 37.30 189 59.14 531 65.11 58.58 -5.21 +25.8 Fastenal Q FAST 1.60f 2.8 25 61.14 42.51 3219 56.49 14748 58.72 55.91 -1.53 +3.3sFateThera Q FATE 16.94 3.50 928 15.62 3973 16.94 15.14 -.67 +155.6sFauquier Q FBSS .48 1.9 49 26.57 18.99 1 25.00 9 26.57 24.25 -.31 +14.2 FedExCp N FDX 2.60 1.1 11 274.66 214.17 1520 236.06 6585 243.55 232.93 -4.73 -5.4 FedNatHld Q FNHC .32 1.3 21 26.76 12.84 50 24.01 248 25.52 23.71 -1.47 +44.9 FedAgric N AGM 2.32 3.3 99.11 65.59 41 70.74 206 73.04 68.67 -1.44 -9.6tFdAgricA N AGM/A 2.32 3.5 20 87.76 64.75 66.18 1 68.42 64.75 -.03 -9.0 FAgMt pfA N AGMpA 1.47 5.9 26.25 24.75 0 25.12 2 25.69 25.10 -.39 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 0 25.94 2 26.07 25.54 +.19 -1.6 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 0 26.38 2 26.38 26.08 +.51 -5.1 FedRlty N FRT 4.08f 3.3 21 134.52 106.41 229 122.72 1526 127.07 121.12 -3.75 -7.6tFedRlt pfC N FRTpC 1.25 5.7 25.48 21.29 13 22.09 107 23.75 21.29 -.51 -12.2 FedSignl N FSS .28 1.1 25 28.32 18.37 430 25.88 1525 27.13 25.75 -.90 +28.8 FedlStAc n Q FSAC 11.00 9.65 7 10.13 1679 10.15 10.05 +.02 +4.3 FedInvst N FII 1.08 4.3 9 36.76 22.06 867 24.91 4714 25.07 23.77 +.79 -31.0tFedPMu N FMN .88 7.1 14.84 12.46 9 12.44 134 12.82 12.38 -.32 -11.4 FenncPhr n Q FENC 14.99 7.55 118 7.91 435 8.59 7.80 -.29 -21.1 Ferrari n N RACE 149.85 103.65 506 132.28 2815 139.81 131.38 -4.63 +26.2tFerrellgs N FGP .40 23.5 5.22 1.63 538 1.70 4173 2.21 1.63 -.51 -60.3 Ferro N FOE 18 25.50 20.07 388 22.66 2373 23.45 22.49 -.56 -3.9 Ferrogl n Q GSM .24 3.1 15 17.61 6.75 515 7.66 2292 8.26 7.56 -.51 -52.7 FiatChrys N FCAU 24.95 15.33 3868 17.38 16623 18.24 17.28 -.13 -2.6 FibriaCelu N FBR .09e .5 22.05 13.34 1094 18.67 4249 19.31 18.46 +.14 +27.0 Fibrocll rs Q FCSC 16.45 1.75 78 2.21 698 2.44 2.09 -.15 -30.9 FibroGen Q FGEN 68.55 40.74 889 54.20 3516 61.23 53.76 -6.55 +14.3 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 3 47.96 25 48.48 47.93 -.57 -5.9tFidLtdTm N FLTB .98 2.0 50.65 49.08 8 49.13 88 49.30 49.08 -.16 -2.0tFidTotBd N FBND 1.20e 2.5 50.53 48.24 23 48.19 151 48.61 48.12 -.42 -4.1 FidD&D n Q FDBC .96 1.4 75.00 33.09 3 66.90 24 71.48 66.05 -2.08 +62.0sFidCnsDis N FDIS .40e .9 45.84 35.78 159 43.61 747 45.84 43.29 -1.89 +11.5 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 46 32.26 385 32.83 32.09 -.28 -6.0 FidEnergy N FENY .53e 2.5 22.21 17.78 229 21.63 1315 21.82 21.35 +.36 +7.9 FidFinan N FNCL .60e 1.5 43.90 37.90 244 40.79 1053 41.30 40.08 +.46 sFidHlthCre N FHLC .70e 1.5 47.18 38.45 289 46.13 1441 47.18 45.73 -.66 +15.4 FidIndls N FIDU .56e 1.4 41.28 35.55 64 40.26 624 40.88 40.00 +.05 +4.0 Fid Val n N FVAL 35.47 30.37 16 34.60 78 35.24 34.41 -.37 +5.3 Fid Qual n N FQAL 35.05 29.92 28 34.33 262 34.94 34.13 -.29 +8.0 FidInfoTch N FTEC .42e .7 60.90 46.03 1007 58.59 3128 60.72 58.01 -1.65 +17.3sFid Moment N FDMO 35.68 28.95 32 34.72 190 35.68 34.45 -.63 +11.0 Fid LowVol N FDLO 34.00 28.71 14 33.54 175 33.90 33.39 -.17 +9.6 Fid RisR n N FDRR 32.80 28.92 51 32.07 369 32.72 32.01 -.31 +4.6 Fid CoreD n N FDVV 31.13 27.15 61 30.60 319 31.02 30.55 -.03 +6.7 FidMsciRE N FREL .86e 3.7 25.45 21.73 125 23.34 1231 24.14 23.25 -.73 -5.5 FidUtils N FUTY 1.21e 3.4 37.01 30.99 87 35.40 579 35.50 34.44 +.58 +2.6 FidTelecm N FCOM .76e 2.4 33.40 27.59 41 31.66 800 32.00 31.39 +.08 +2.4 FidelMatls N FMAT .53e 1.6 37.11 31.85 77 33.25 377 34.05 33.11 -.33 -5.1 FidNasdIdx Q ONEQ 2.29e .8 319.34 254.74 80 305.20 255 317.66 302.32 -10.40 +12.6 FidlNatFn N FNF 1.28f 3.3 15 42.52 33.91 1148 38.74 5556 39.58 38.54 -.61 -1.3 FidNatInfo N FIS 1.28 1.2 20 110.83 89.31 1519 108.18 9108 109.58 106.18 -.89 +15.0 FidelSo Q LION .48 2.0 15 27.05 20.28 132 23.52 529 24.84 22.96 -1.26 +7.9 FidClayOp N FMO 1.72f 14.2 15.43 10.27 100 12.17 598 12.54 12.12 -.04 -7.5 FidusInvst Q FDUS 1.56a 10.7 9 16.94 12.63 29 14.52 265 14.73 14.50 -.10 -4.3 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.68 3 25.97 25.60 -.05 +2.7 Fieldpt wt A FPP/WS .05 .00 .00 FiestaRst Q FRGI 30.88 15.66 342 28.05 1137 28.40 25.11 +1.30 +47.6 FifthThird Q FITB .72 2.5 8 34.67 27.38 3861 28.27 28754 29.00 27.63 +.35 -6.8tFifthT pf Q FITBI 1.66 6.1 30.21 26.93 21 27.16 156 27.80 26.80 -.34 -4.7 51job Q JOBS 114.63 56.22 468 64.98 1948 77.94 62.76 -12.01 +6.8 58.com N WUBA 78 89.90 56.70 973 66.52 4443 73.99 65.11 -7.08 -7.1 FnclInst Q FISI .96 3.1 15 34.35 28.70 47 30.54 309 31.53 30.28 -.86 -1.8 Finisar Q FNSR 25.41 14.25 2088 18.17 7231 19.25 17.95 -.88 -10.7 FinjanH Q FNJN 3 5.07 1.66 413 4.61 1162 4.66 4.24 +.30 +113.4 FireEye Q FEYE 19.36 13.40 6339 17.37 30782 17.84 16.49 +.37 +22.3 FstAFin n N FAF 1.52 2.9 21 62.71 49.30 487 51.61 3304 52.42 51.27 +.02 -7.9 FtBcp pfB N FBPpB 12.00 FstBcpPR N FBP 30 9.27 4.48 1040 8.96 8270 9.26 8.84 -.14 +75.7 FstBcpME Q FNLC 1.16 4.0 16 32.33 26.35 5 29.30 45 29.54 28.76 +.33 +7.6 FtBcpNC Q FBNC .40 1.0 23 43.14 33.88 146 40.12 517 40.83 38.70 -.39 +13.6 FstBcMiss Q FBMS .20 .5 25 43.53 27.99 30 39.14 163 39.77 38.24 +.09 +14.4 FstBkNJ Q FRBA .12 .9 22 15.00 11.15 11 12.87 84 13.14 12.30 -.28 -7.1 FstBusey rs Q BUSE .80 2.6 20 33.25 28.34 77 30.50 724 31.21 30.10 -.55 +1.9 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.76 7 22.42 58 23.27 21.98 -.76 +1.4 FrstCap Q FCAP .92 2.3 20 43.02 33.75 0 40.00 3 40.00 38.49 +1.67 +8.9 FstCash N FCFS .88 1.1 29 95.40 59.35 227 77.47 979 82.62 76.45 -4.53 +14.9 FtChoBc n Q FCBP 33.50 23.47 10 26.98 118 27.47 26.58 -.11 -2.8 FCtzBA Q FCNCA 1.40 .3 23 488.44 371.52 20 463.57 133 469.59 446.80 +11.29 +15.0 FstCwlth N FCF .36 2.2 20 17.91 13.50 433 16.04 1902 16.30 15.62 -.10 +12.0 FCmtyBsh Q FCBC .84f 2.5 20 36.09 25.85 25 34.26 114 34.34 32.77 +.38 +19.2 FCmtyCp Q FCCO .40 1.7 18 26.25 20.56 8 23.20 34 24.38 23.00 -1.00 +2.7 1stCnstBn Q FCCY .24 1.2 15 27.00 16.15 9 19.77 75 20.74 19.77 -.93 +8.0 FstData n N FDC 13 26.62 14.73 6123 24.05 45155 24.74 23.55 -.42 +43.9 FstDefiF s Q FDEF .68 2.3 11 35.00 25.14 16 29.39 129 31.09 29.01 -.72 +13.1 FFnclOH Q FFBC .80f 2.7 16 33.70 25.00 188 29.32 1470 29.93 28.87 -.38 +11.3 FstFnB wt Q FFBCW 18.00 15.97 18.00 +12.7 FstFnBksh Q FFIN .84f 1.4 29 61.86 43.05 173 59.59 1031 60.46 57.62 +.49 +32.3 FstFnIN Q THFF 1.02 2.0 17 53.05 40.75 10 50.62 95 51.39 49.23 +.42 +11.6 FstFnNwst Q FFNW .32 2.1 17 21.82 13.13 12 15.54 78 16.67 14.02 -1.03 +.2tFstFound s Q FFWM 18 20.43 14.92 111 15.27 835 15.81 14.92 -.35 -17.6 FstGtyBc n Q FGBI .64b 2.6 29.50 22.86 3 24.41 37 25.89 24.21 -1.28 -2.4tFsHawaii n Q FHB .96 3.6 32.36 26.56 899 26.95 8179 27.49 26.56 -.21 -7.6 FstHorizon N FHN .48 2.8 15 20.86 16.51 2718 17.26 18063 17.80 16.91 -13.7 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 2 25.17 20 25.24 25.05 +.04 -.1 FstInRT N FR .87 2.8 21 34.04 27.61 490 30.91 3873 31.50 30.46 -.49 -1.8tFIntntBcp Q INBK .24 .8 12 42.40 28.91 22 29.99 159 31.25 28.91 -.46 -21.4 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 25.32 3 25.46 25.25 -.31 -4.5 FstIntBc A Q FIBK 1.12 2.5 21 47.05 36.00 155 45.45 1069 46.15 44.10 +.65 +13.5 FMajSilv g N AG 8.48 4.93 1148 5.67 9897 5.97 5.60 -.01 -15.9 FstMerch Q FRME .88 1.9 20 50.44 37.60 186 45.27 805 45.99 43.96 +.28 +7.6 FstMidIll Q FMBH .68a 1.8 17 42.46 30.01 46 38.36 180 41.70 38.00 -1.97 -.5 FMidBc Q FMBI .44 1.6 22 27.70 22.03 318 26.84 1801 27.29 26.06 +.25 +11.8 FstNwBc n Q FNWB 43 18.35 15.05 14 15.51 167 15.80 15.36 +.11 -4.8 FstRepBk N FRC .72 .8 19 106.75 84.56 1351 93.78 5517 97.60 93.27 -2.22 +8.2tFstRep pfD N FRCpD 1.38 5.9 25.84 23.30 19 23.39 91 24.97 23.30 -1.43 -8.3tFstRep pfE N FRCpE 1.75 6.9 26.93 25.22 14 25.32 62 25.49 25.22 -.18 -3.1tFstRep pfF N FRCpF 1.43 5.9 26.90 23.83 12 23.99 42 25.03 23.50 -1.03 -6.9tFtRepB pfH N FRCpH 1.28 5.4 25.97 22.93 12 23.60 83 24.68 22.85 -1.00 -7.1tFtRpBk pfG N FRCpG 26.67 23.28 9 23.50 83 24.65 23.28 -1.11 -9.1 FstSavFin Q FSFG .60 .9 16 80.01 53.40 1 66.66 8 68.00 66.66 -1.62 +16.9 FstSolar Q FSLR 29 81.72 45.27 888 46.97 4931 50.06 46.23 -1.45 -30.4 1stSource Q SRCE 1.00f 1.9 18 59.33 47.16 24 52.00 155 53.91 50.14 -.62 +5.2 FTNDXTc Q QTEC .58e .8 83.42 68.03 353 76.69 2040 80.00 76.02 -2.67 +6.6 FtTr AbsRet Q FAAR .84e 34.79 27.00 12 28.46 149 31.50 28.40 -.46 -3.0 FtTr 22 n N FIV 9.73 9.02 99 9.04 405 9.29 9.02 -.22 -1.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 20.75 24 21.30 20.75 -.55 -1.2tFtTrGlob N FAM .90 9.7 11.94 9.23 23 9.28 127 9.56 9.23 -.26 -19.9 FT MCGr N FNY .15e .3 47.20 36.59 76 44.28 332 46.62 43.79 -2.00 +13.0tFT AsiaPc Q FPA 1.01e 3.4 38.10 30.17 4 30.02 24 31.44 30.00 -1.28 -15.9tFT Europe Q FEP .65e 1.8 42.49 36.89 442 36.85 1504 38.56 36.69 -1.37 -5.7 FT LatAm Q FLN 2.01e 10.6 23.23 17.33 3 19.01 228 19.74 18.48 +.32 -6.9 FT Brazil Q FBZ 1.62e 13.2 17.67 10.42 3 12.31 169 12.59 11.30 +.88 -20.7 FT China Q FCA .68e 2.6 34.79 25.86 1 26.11 10 27.74 25.93 -1.43 -12.1 FT Japan Q FJP .77e 1.4 63.38 53.16 16 56.41 150 58.20 56.11 -1.21 -5.8 FT SKorea Q FKO .59e 2.4 32.08 24.33 24.85 50 25.80 24.85 -1.01 -15.9 FT DevMkt Q FDT .96e 1.7 67.22 56.79 90 57.23 575 59.86 56.90 -2.15 -8.3 FT EmMkt Q FEM .64e 2.6 31.32 23.75 193 24.16 961 25.27 23.96 -.90 -13.4tFT Germny Q FGM 1.04e 2.3 55.51 45.17 3 44.60 28 46.97 44.60 -1.73 -12.9 FT MCVal N FNK .40e 1.1 37.99 33.31 15 36.20 62 36.74 35.94 -.61 -.2 FT Canada Q FCAN .29e 1.2 27.35 24.15 3 24.81 10 25.69 24.81 -.60 -6.5 FT Austrla N FAUS .80e 2.6 34.27 31.02 1 31.33 1 32.11 31.33 -.91 -7.9 FT UK Q FKU 1.57e 4.2 43.39 37.14 1 37.24 48 38.67 37.24 -1.28 -6.6tFT Switzld Q FSZ .78e 1.6 56.74 49.17 4 48.80 35 50.86 48.80 -1.86 -7.5tFT HKong Q FHK 2.82e 8.2 46.25 34.31 34.44 5 35.00 34.31 -1.54 -18.8 FT SCGr N FYC .04e .1 53.19 39.88 258 49.43 1347 52.50 48.81 -2.89 +16.3tFT EmMSC Q FEMS 1.65e 4.8 47.47 34.78 91 34.47 245 36.38 34.25 -1.63 -20.5 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 39 40.51 70 41.75 40.29 -1.22 -8.8 FT SCVal N FYT .26e .7 40.30 33.92 2 37.63 278 38.82 37.52 -1.09 +2.1tFT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 143 40.72 354 42.14 40.34 -.98 -7.2sFT MegaCp N FMK .44e 1.2 37.50 31.93 1 36.98 17 37.50 36.98 -.21 +10.4 FstT BICK Q BICK .34e 1.3 33.60 25.48 0 25.80 60 26.90 25.66 -.65 -14.5 FTEurSelDv N FDD 1.09e 8.4 14.79 12.78 139 12.91 659 13.12 12.85 -.20 -6.0 FTDJMic N FDM .49e 1.0 53.34 44.09 13 49.64 125 51.31 49.41 -1.49 +4.6tFT DynEq N FDEU 1.45 9.6 20.20 15.21 81 15.12 325 15.70 15.04 -.54 -19.2 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.61 18 22.23 21.61 -.42 -1.9tFtTrMun n Q MCEF 19.18 17.32 3 17.27 29 17.63 17.25 -.30 -7.8 FtTEqCom N ERM 23.79 21.03 2 23.16 16 23.60 23.16 -.30 +3.6 FtT EqTact N TERM 23.97 19.41 2 23.25 71 23.65 23.13 -.24 +4.0tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.60 109 48.48 301 49.09 48.47 -.51 -4.5tFTNsdGrid Q GRID .19e .4 53.73 46.40 15 45.87 30 47.92 45.59 -1.68 -10.0 FTMltAInc Q MDIV 1.20e 6.5 19.45 17.60 120 18.44 609 18.60 18.40 -.10 -3.0tFT PfdSec N FPE 1.02e 5.4 20.20 18.92 810 18.96 5535 19.12 18.89 -.14 -5.2sFTNsqTDv Q TDIV .86e 2.3 38.86 32.45 54 37.76 351 38.86 37.49 -.66 +7.3tFTLwDOpp Q LMBS 1.41 2.8 52.08 50.84 214 50.89 1351 51.06 50.84 -.08 -1.5 FT BuyInc Q FTHI .96 4.2 24.00 21.53 24 23.02 174 23.36 22.90 -.30 -1.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 43 49.02 123 49.26 48.87 -.16 -4.1 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 2 22.60 189 22.96 22.55 -.35 -2.0 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 1097 60.03 3333 60.04 60.00 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.87 117 31.31 1153 31.82 31.16 -.25 +4.8 FT SSICv Q FCVT .48a 1.6 32.38 27.52 119 29.96 385 31.10 29.80 -.83 +4.6 FT DWF5 Q FV .18e .6 31.80 26.20 452 29.76 1615 31.16 29.49 -1.14 +7.9 FT HeitGl N PRME 21.67 17.96 20.69 0 +3.7 FT SPIntDv Q FID .86e 5.0 19.83 16.66 17.21 8 17.28 17.01 +.14 -7.6 FT AmIndR Q AIRR .08e .3 28.70 22.55 23 27.22 57 28.10 27.11 -.74 -.7 FT AI Rob n Q ROBT .07p 32.86 28.50 10 30.80 48 32.54 30.61 -1.47 +7.1 FT US Eq Q RNDV .35e 1.6 23.04 20.39 6 22.29 8 22.51 22.27 -.08 +2.8 FT SmCap Q RNSC .22e 1.0 23.70 20.00 1 22.32 3 22.68 22.31 -.66 +3.7 FT MdCap Q RNMC .19e 23.12 20.19 4 21.90 174 22.29 21.87 -.49 +.9 FT LgCap Q RNLC .18e 23.27 20.49 2 22.59 5 23.01 22.57 -.28 +3.7 FT EM Sl n N RNEM 59.26 47.26 0 48.27 2 49.21 48.27 -.94 -11.4 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 47.48 1 48.80 61 50.36 48.80 -1.34 -6.5 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.76 24.92 1 25.10 24.92 -.48 -3.9 FT QualInc Q QINC .60e 2.3 26.90 23.81 25.67 +.7 FTNsSem ef Q FTXL .14e .5 36.21 28.34 18 29.07 184 30.82 28.70 -1.39 -4.0 FsTrNsRt ef Q FTXD .82e 3.5 25.05 19.37 2 23.60 29 24.59 23.53 -.91 +10.0 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 2 23.28 6 23.76 23.17 -.20 +8.8sFTNsOil ef Q FTXN .37e 1.4 26.12 18.49 9 25.54 202 26.12 25.14 +.50 +20.9tFTNsBk ef Q FTXO .40e 1.4 32.44 25.80 630 28.24 5104 28.81 25.80 +.35 -3.8 FTDorW n Q FVC .17e .6 29.78 24.39 762 27.74 1108 29.03 27.45 -1.08 +8.1tFT DWInt Q IFV .32e 1.6 24.24 19.40 240 19.43 1192 20.50 19.39 -.81 -12.7 FT LgShEq N FTLS .16e .4 41.72 37.12 36 39.95 167 40.61 39.84 -.54 +1.7 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 9 36.31 113 36.90 36.13 -.30 -13.9 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 49.88 26 50.20 49.88 -.13 -1.2 FT RivAsia Q RFAP 1.14e 2.1 64.93 53.81 4 55.58 16 57.58 55.32 -1.51 -8.2 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 62 59.90 245 62.15 59.67 -1.88 -6.5tFT RvfrDyE Q RFEM 1.12e 1.9 79.04 59.49 55 59.40 104 62.70 58.99 -2.96 -15.7 FT RivEur Q RFEU .95e 1.6 70.58 60.79 22 61.27 191 63.51 61.07 -2.01 -6.2 FT PfInc n N FPEI 20.38 18.24 5 19.02 214 19.15 18.92 +.04 -5.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 49.67 4 50.02 49.60 -.17 -3.7 FT VolIn n N HDMV 36.34 32.51 11 32.66 57 33.55 32.57 -.77 -4.8 FT VolD n N HUSV 24.32 21.53 36 23.85 180 24.20 23.75 -.20 +3.8 FTEgyInco A FEN 2.32 10.4 28.00 21.34 54 22.27 296 22.53 22.06 +.06 -16.0 FTEnInfra N FIF 1.32a 8.5 19.19 14.57 51 15.50 267 15.95 15.32 -.14 -13.0 FtTrEnEq N FFA .96 6.1 16.73 14.32 108 15.67 342 16.17 15.41 -.33 -3.2 FTCapStrn Q FTCS .59e 1.1 55.99 47.41 142 54.95 1511 55.86 54.69 -.28 +7.7 FTArcaBio N FBT 159.85 117.85 200 152.37 1817 159.80 149.95 -6.12 +22.3 FTDJInet N FDN 147.73 102.18 587 135.10 3198 142.69 133.54 -6.44 +23.0 FTN100ExT Q QQXT .14e .3 53.48 45.69 3 51.34 80 53.42 50.98 -1.72 +5.6 FsTrGrEn Q QCLN .08e .4 21.73 18.21 13 18.96 46 20.03 18.91 -.74 -6.6 FTrTUSAlp Q TUSA .24e .7 36.63 31.16 1 34.95 8 36.30 34.95 -1.03 +5.6 FT RNG N FCG .22e 1.0 24.67 19.20 148 22.82 958 23.23 22.38 +.44 +.2 FstTrDrcy ef Q DWPP .27e .9 30.85 26.97 3 30.04 20 30.62 29.90 -.39 +4.5 FT ConDis N FXD .30e .7 45.57 38.00 99 41.71 1287 43.68 41.41 -1.76 -.9 FT ConStap N FXG .75e 1.6 51.57 44.32 40 46.71 1319 47.13 46.33 -.20 -4.0sFT Engy N FXN .33e 1.8 18.22 12.83 192 17.93 2147 18.22 17.59 +.43 +15.8 FT Fincl N FXO .65e 2.1 32.97 29.28 179 31.68 4333 32.17 31.61 -.30 +1.1sFT HlthCr N FXH 85.31 65.80 226 81.92 1328 85.31 80.94 -2.96 +17.4 FT IndPrd N FXR .16e .4 43.24 37.23 256 41.58 2725 42.71 41.35 -.79 +2.4 FT Matls N FXZ .37e .9 46.43 40.10 241 40.54 373 41.76 40.34 -.84 -7.5 FT Tech N FXL .13e .2 64.83 47.90 299 60.42 1432 64.11 59.69 -3.12 +17.7 FT Utils N FXU .67e 2.4 28.24 23.46 104 27.98 2220 28.03 27.40 +.41 +7.5sFTCloudC Q SKYY .13e .2 57.07 41.96 298 54.65 1264 57.07 54.18 -2.07 +19.1 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 64 24.72 801 25.23 24.62 -.38 -6.2 FTNdqAuto Q CARZ .88e 2.5 45.00 34.87 16 35.27 25 36.71 35.10 -1.09 -16.4 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 3 25.74 6 26.32 25.64 -.37 -8.6 FT GblNRs Q FTRI .45e 3.6 13.25 11.72 5 12.59 9 12.87 12.59 -.15 +1.7 FT Cybersc Q CIBR .03e .1 28.92 21.41 214 27.08 890 28.74 26.83 -1.44 +17.1 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 33.33 81 35.20 33.33 -1.84 -5.8 FT GlbRE N FFR .75e 1.7 47.19 41.42 10 43.61 20 44.93 43.54 -1.27 -4.1 FT NAEngy N EMLP .93e 3.9 25.36 21.43 532 23.68 2256 23.86 23.47 +.22 -3.6 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 137 48.08 1206 48.11 48.05 +.03 +.1 FTTactHY Q HYLS 2.64 5.6 49.20 47.05 147 47.55 1116 47.91 47.52 -.24 -2.1 FT GlbCmd Q FTGC .26e 21.88 19.14 41 20.12 349 20.31 19.83 +.28 -2.8tFT HiLgSh N FSD 1.20 8.3 17.20 14.35 151 14.38 531 14.77 14.24 -.26 -12.5 FT USIPO N FPX .32e .4 75.99 63.91 51 72.28 354 74.77 71.58 -2.00 +5.9tFTChnd N FNI .19e .6 43.90 32.72 17 32.41 166 34.93 32.17 -2.00 -18.2sFT Dow30 n N EDOW 23.96 19.75 16 23.55 25 23.96 23.50 -.07 +6.4 FT EngCn N FLM .58e 1.0 63.91 53.61 1 55.65 23 56.86 55.54 -.94 -6.5 FT Wtr N FIW .21e .4 51.71 44.56 13 50.08 130 51.20 49.76 -.79 +2.8tFT IntPfd N FPF 1.95 9.5 25.10 20.48 542 20.48 1936 21.42 20.17 -.94 -16.0 FT LCCore N FEX .58e .9 63.26 54.89 113 61.44 623 62.80 61.10 -.98 +5.0sFT LCGr N FTC .24e .4 70.93 57.43 52 68.57 577 70.93 67.92 -1.80 +12.1 FT LCVal N FTA .82e 1.5 57.69 51.01 95 53.94 523 54.62 53.76 -.20 -1.3 FT MLP&E N FEI 1.42 11.6 16.50 11.68 91 12.23 883 12.58 12.22 -.19 -21.2tFT MgdMu Q FMB 1.35 2.6 53.82 51.95 59 52.01 237 52.38 51.95 -.22 -2.8 FT MCCore N FNX .51e .7 73.11 61.57 47 69.47 184 71.91 68.97 -2.15 +5.7 FTMstrDv N FDL .79e 2.6 31.14 27.37 105 29.99 840 30.22 29.78 +.18 -.3 FTFutStrt N FMF 51.53 37.80 1 50.14 6 50.71 50.14 -.27 +5.3 FstTrMtg N FMY 1.02 7.6 14.48 13.20 1 13.39 9 13.50 13.28 +.06 -5.9 FT MultCG N FAD .20e .3 77.78 61.48 14 74.17 85 77.45 73.35 -2.75 +13.0 FT MultCV N FAB .45e .8 59.34 52.60 1 56.49 9 57.61 56.49 -1.04 -.9 FTNDXEq Q QQEW .27e .4 64.33 55.43 194 61.44 392 64.03 60.97 -2.16 +6.0 FT NsdABA Q QABA .75e 1.4 58.63 49.45 32 53.28 324 54.32 52.20 -.06 +1.6tFTSmartph Q FONE .86e 1.8 55.89 47.83 20 47.25 182 49.74 47.02 -2.14 -9.5 FT MLPEn N FPL 1.26 13.2 13.49 9.34 121 9.53 1057 9.81 9.47 -.08 -19.7 FT REIT N FRI .39e 1.7 24.38 20.20 32 22.65 1096 23.36 22.49 -.67 -2.7 FT SCCore N FYX .38e .6 70.45 56.67 111 66.17 342 69.34 65.46 -2.79 +8.2 FTSpecFin N FGB .70 11.2 7.00 5.65 37 6.23 142 6.43 6.21 -.11 +1.5 FTrVL100 N FVL .05e .2 25.04 22.23 3 22.62 14 23.23 22.48 -.53 -3.3 FTrVLDv N FVD .57e 1.8 32.20 28.89 388 31.60 2103 31.84 31.42 -.04 +2.4 FT EmOp N FEO 1.40 11.1 17.42 12.40 26 12.63 92 13.21 12.50 -.41 -22.6 FstUSBcsh Q FUSB .08 .8 32 14.38 10.52 2 10.55 7 10.88 10.55 -.30 -17.6 FstUtdCp Q FUNC .36 1.9 18 24.32 15.75 4 18.70 76 19.17 18.30 -.10 +7.5tFirst LI s Q FLIC .60 2.8 9 33.50 21.27 67 21.62 340 22.20 21.27 -.13 -24.1tFTrSenFlt N FCT .72 5.8 13.45 12.41 101 12.40 245 12.69 12.38 -.26 -3.4 FirstEngy N FE 1.44 3.8 8 38.37 29.34 5334 37.98 19398 38.03 36.35 +.81 +24.0sFsthdTech Q SVVC 17.74 7.82 38 16.16 279 17.74 16.15 -.78 +80.4 FstSvc n Q FSV .54 .7 44 90.21 62.90 12 82.47 87 86.08 82.01 -2.19 +17.9sFiserv s Q FISV 39 82.79 60.19 1522 81.06 8098 82.79 79.82 -1.32 +23.6 Fitbit n N FIT 7.79 4.51 6331 5.04 32834 5.42 4.93 -.31 -11.7 FiveBelow Q FIVE 136.13 54.19 833 117.59 4261 130.90 116.51 -12.47 +77.3 500.com N WBAI 45 23.22 9.05 25 10.25 86 11.11 10.25 -.81 +1.4tFvPntHld n N FPH 15.04 9.08 199 9.01 1743 9.49 9.00 -.40 -36.1 FivePrime Q FPRX 48.87 12.52 228 13.45 1424 14.27 13.15 -.47 -38.6 FiveStar Q FVE 1.80 .75 67 .85 197 .95 .85 -.01 -43.1 Five9 Q FIVN 49.50 22.51 424 40.82 2535 44.33 39.92 -2.87 +64.1tFlagstarB N FBC 22 40.06 30.01 177 30.07 1106 31.76 29.79 -1.40 -19.6tF&C DynPf N DFP 1.92 8.6 28.36 22.50 103 22.33 440 23.32 22.25 -.87 -16.3tFlrtyPfdInc N PFD 1.08 8.5 16.34 12.83 52 12.75 172 13.13 12.75 -.23 -14.9 FlrtyPfdOp N PFO .88 7.7 12.32 10.60 34 11.36 166 11.60 11.36 -.28 -3.8tFlrtyPfdSc N FFC 1.63 9.3 21.56 17.61 165 17.58 791 18.32 17.54 -.64 -14.1tFlrtyTotR N FLC 1.63 9.0 22.00 18.10 47 18.21 296 18.78 18.10 -.41 -15.7 Flanign A BDL .25f .9 16 29.00 20.60 4 28.28 9 28.85 27.88 +.28 +19.9sFleetcor N FLT 27 230.24 153.45 457 218.45 2739 230.24 215.86 -9.39 +13.5tFlex Ltd Q FLEX 13 19.71 12.60 6459 12.42 20999 13.21 12.18 -.70 -31.0 FlexPhm n Q FLKS 8.98 .39 343 .49 7558 .71 .40 +.03 -86.0 FlexUSTilt N TILT 1.74e 1.5 121.42 105.51 6 117.84 108 120.10 117.22 -1.57 +5.3tFlxEmgTilt N TLTE 1.26e 2.5 65.59 49.95 59 49.87 220 52.12 49.58 -1.94 -16.5 FlxUpstNR N GUNR .67e 2.0 35.54 31.07 176 33.71 1448 34.33 33.54 -.13 +1.3tFlx3yrTips N TDTT .39e 1.6 24.70 23.86 77 23.86 860 23.97 23.84 -.09 -2.0tFlx5yrTips N TDTF .54e 2.3 25.46 24.01 44 23.97 369 24.24 23.96 -.26 -3.9tFlxCoreSl n N BNDC 28.51 23.90 10 23.85 16 24.08 23.84 -.16 -4.8 FlxGlbImp Q ESGG 101.95 90.08 1 97.45 5 99.81 97.36 -2.36 +2.6 FlxUS Imp Q ESG 69.69 58.99 1 68.12 4 69.56 68.12 -.95 +7.1tFlexEMTilt N TLEH 33.14 27.38 1 27.15 29 28.25 27.14 -.00 -12.0 FlxDMTilt N TLDH 30.34 27.03 28.32 25 28.64 28.32 -.20 -2.9 FlxRAstAlo Q ASET 29.37 26.74 2 27.38 7 27.88 27.34 -.43 -4.8 FlxUSQLgC Q QLC 36.38 30.95 2 35.49 62 36.06 35.40 -.29 +6.4tFlxUSLgCp Q LKOR .41e 55.13 49.12 1 48.61 27 49.97 48.61 -1.51 -11.3tFlxUSCpBd Q SKOR 1.24 2.6 51.61 48.59 8 48.57 39 48.94 48.54 -.39 -4.6tFlxDisDur Q MBSD .62e 2.7 23.97 22.70 20 22.78 118 22.93 22.70 -.11 -3.4 FlxGlbQRE N GQRE 1.33e 2.3 64.31 57.24 1 59.06 28 61.44 59.04 -2.25 -5.9 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 24 46.49 92 46.90 46.16 -.14 -4.6 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 28 64.07 128 65.69 63.75 -1.14 -7.4tFlxIntDvDf N IQDE 1.15e 5.2 27.04 22.34 3 22.30 53 22.99 22.25 -.59 -12.6 FlxIntDvDy N IQDY 1.02e 4.1 30.65 24.51 17 24.76 46 25.57 24.76 -.74 -13.4tFlxIntlDiv N IQDF 1.01e 4.3 28.63 23.35 86 23.44 524 24.13 23.35 -.59 -12.5 FlxQDvDef N QDEF 1.19e 2.6 47.58 41.49 5 46.53 36 47.17 46.36 -.28 +5.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 41.37 45.44 1 45.61 45.39 +.24 +2.8 FlxQualDv N QDF 1.22e 2.6 48.14 42.24 54 47.04 452 47.77 46.83 -.29 +4.5sFlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 7 75.43 98 77.67 75.37 -.19 tFlexSh n Q FPAY 5.55 .78 1070 .87 4583 .93 .78 +.00 -77.0 FlexSolu A FSI 2.10 1.33 23 1.46 36 1.55 1.46 -.01 -19.8 FlexionTh Q FLXN 32.25 17.26 767 18.60 2991 19.02 17.73 -.11 -25.7tFlexstl Q FLXS .88 3.0 53.00 29.05 16 29.60 137 30.54 29.05 -.14 -36.7tFlor&Dec n N FND 30 58.28 28.55 2053 28.58 9848 31.07 27.86 -1.59 -41.3 Flotek N FTK 6.77 1.94 535 2.27 2929 2.54 2.26 -.13 -51.3 FlowrsFds N FLO .72 3.7 20 22.82 17.71 984 18.99 5065 19.28 18.42 +.33 -1.7 Flowserve N FLS .76 1.4 56.86 37.71 492 53.73 3318 55.30 53.39 -.96 +27.5 Fluent Inc Q FLNT 6.95 1.95 350 2.39 3594 2.48 1.95 +.24 -45.7 Fluidigm Q FLDM 8.62 4.43 107 7.59 767 7.92 7.36 +.10 +28.9 Fluor N FLR .84 1.4 43 62.09 42.00 778 58.72 6875 60.60 58.31 +.62 +13.7tFlushFn Q FFIC .80 3.4 17 31.45 23.31 60 23.79 279 24.59 23.31 -.61 -13.5 FlyLeasing N FLY 1.00 7.2 13 15.32 11.54 50 13.82 256 14.41 13.68 -.28 +7.0 Foamix Q FOMX 7.60 4.40 1019 5.05 4802 5.93 5.00 -.68 -16.0 FocFin A n Q FOCS 49.52 35.01 143 45.31 981 48.37 44.11 -2.15 +20.7 FEMSA N FMX .74e .8 101.12 80.86 534 97.69 2182 100.15 96.41 -1.28 +4.0 Fonar Q FONR 9 33.90 21.10 24 23.06 127 24.98 23.00 -1.84 -5.3 FootLockr N FL 1.38 2.9 28 59.40 28.42 1945 47.60 12587 51.93 47.11 -3.38 +1.5 FordM N F .60a 6.6 5 13.48 9.09 36921 9.12 214369 9.44 9.09 -.13 -27.0 ForeScTc n Q FSCT 40.96 21.56 342 34.70 1903 38.21 34.27 -3.06 +8.8 ForshtAut n Q FRSX 8.20 2.44 4 2.87 43 2.98 2.77 -.12 -28.8 ForestCA N FCE/A .72 2.9 20 25.86 19.24 881 25.11 11280 25.13 25.08 +.02 +4.2 Forestar N FOR 13 26.39 15.35 58 19.96 327 21.53 19.49 -1.24 -9.3 FormFac Q FORM 33 18.65 11.10 422 12.70 2029 13.81 12.52 -1.05 -18.8 FormulaSy Q FORTY .68e 1.6 45.65 32.55 0 41.83 2 43.90 41.83 -1.41 +3.2 ForrestR Q FORR .80 1.8 57 50.00 36.95 9 44.28 112 46.13 42.61 -1.62 +.2 ForsightEn N FELP .13 4.73 3.28 6 3.90 16 4.00 3.87 -.09 -10.8 Forterra n Q FRTA 24 12.30 4.45 218 7.34 734 7.73 7.27 -.12 -33.9sFortinet Q FTNT 94.37 35.91 3950 86.10 11350 94.37 84.59 -6.17 +97.1 Fortis n N FTS 1.70 5.3 38.24 30.88 149 32.09 1173 32.73 31.48 -.33 -12.5 Fortive n N FTV .28 .3 88.34 69.03 5872 83.98 62463 84.99 83.06 -.22 +16.1tFortressBio Q FBIO 5.54 1.36 330 1.34 1522 1.61 1.33 -.26 -66.4 FortB pfA Q FBIOP 2.34 12.4 24.80 14.00 0 18.89 6 19.02 18.26 +.29 -17.0 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 81 18.12 343 18.23 18.03 -.06 -9.1 FortunaSlv N FSM 18 6.08 4.03 523 4.29 3191 4.49 4.24 -.08 -17.8tFBHmSec N FBHS .80 1.6 17 73.62 51.96 2213 51.61 9847 53.61 51.12 -.75 -24.6 FortySev n Q FTSV 16.86 12.50 39 13.95 322 15.99 13.75 -.97 -7.3 ForumEn N FET 17.95 9.95 1375 11.12 7287 11.42 10.35 +.77 -28.5 ForMrII un Q FMCIU 10.14 9.95 50 10.12 55 10.12 10.09 -.01 +1.7sForwrdA Q FWRD .60 .9 30 72.81 49.88 343 68.01 1414 72.81 67.39 -3.69 +18.4 Forward h Q FORD 26 4.45 1.13 17 1.53 888 1.59 1.50 +24.4 ForwdPh Q FWP 23.12e 7.93 1.63 10 2.49 73 2.50 2.13 +.21 -32.3 Fossil Grp Q FOSL 32.17 5.50 1189 21.44 8026 23.41 20.09 -1.84 +175.9tFoster Q FSTR .16 .8 30.30 19.25 14 20.48 91 21.28 19.25 -.07 -24.6tFoundBld n N FBM 16.40 11.78 79 12.56 437 12.69 11.78 +.09 -15.1 FourCorP s N FCPT 1.10 4.4 19 27.48 21.28 391 24.96 1633 25.71 24.58 -.73 -2.9tFourSeEd n N FEDU 3.32 103.8 3 10.45 3.22 3 3.20 45 4.04 3.20 -.80 -64.4 FoxFactory Q FOXF 48 73.10 33.20 226 66.13 1047 70.97 65.28 -3.92 +70.2tFrancesca Q FRAN 8.48 3.37 701 3.65 5616 3.76 3.37 -.06 -50.1 FrancoN g N FNV .96 1.5 58 86.06 58.26 532 63.16 3089 65.53 62.43 +.61 -21.0 FrankCov N FC 31.20 18.00 31 22.27 133 23.81 22.11 -1.38 +7.3 FrankElec Q FELE .48 1.0 28 51.45 38.45 79 46.46 425 47.78 45.90 -.79 +1.2 FrankFn n N FSB .40p 19 41.50 30.80 42 38.37 304 39.34 37.26 -.73 +12.5 FrankLibInt N FLQH 28.16 23.58 0 24.91 1 25.44 24.88 -.53 -1.7 FrankLibEm N FLQE 35.59 29.04 6 29.27 32 30.69 29.15 -1.21 -11.4 FrankLibGl N FLQD 30.47 26.92 4 27.95 8 28.26 27.75 -.10 -3.9 FrankLbGlE N FLQG 32.51 29.37 0 30.86 1 31.36 30.86 -.35 +1.0 FrnL LoV n N FLLV 33.24 28.53 0 32.75 7 33.20 32.61 -.34 +8.1tFrnkLInvGr N FLCO 24.88 23.35 23.35 2 23.54 23.35 -.22 -5.8 FrkL US Eq N FLQL 31.59 27.03 6 30.96 45 31.56 30.96 -.41 +7.1tFrankL Mun N FLMB 25.38 24.26 0 23.81 0 23.81 23.81 -.45 -5.1tFrnkL MunO N FLMI 25.00 24.35 1 24.19 1 24.19 24.19 -.16 -3.1 FrkL US Sm N FLQS 30.76 25.18 2 28.68 70 29.97 28.68 -1.37 +9.5 FrkL USMid N FLQM 30.41 26.55 29.65 8 30.24 29.64 -.71 +5.9 FrankRes N BEN .92 3.0 10 45.96 29.95 2097 30.53 17199 30.98 30.21 +.12 -29.5 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.8 9 11.00 7.08 296 7.49 1296 8.07 7.31 -.50 -30.3tFrkLtdDur A FTF .74 7.5 12.13 10.00 200 9.98 834 10.24 9.85 -.20 -15.6 FrkUnv N FT .47 7.2 7.36 6.55 82 6.61 270 6.73 6.57 -.04 -7.8 FranksIntl N FI .30 3.4 9.75 4.93 356 8.82 2661 9.12 8.61 +.14 +32.6 FredsInc Q FRED .24 11.6 6.85 1.30 172 2.07 1746 2.15 1.99 +.03 -48.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, October 6, 2018 2 0 1 8 1 0 0 6 m m 0 8 p d f 1 0 6 O c t 1 8 0 1 : 0 7 : 2 0

PAGE 56

FrptMcM N FCX .20 1.5 9 20.25 12.18 19854 13.27 94579 14.28 13.22 -.65 -30.0 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 31 16.95 220 17.57 15.90 +.88 -.8sFreqElec Q FEIM 11.38 7.30 68 10.21 151 11.38 10.12 -.16 +9.1 FresenMd N FMS .51e 1.0 57.94 47.19 80 51.31 605 53.04 51.04 -.11 -2.4tFDelMnt N FDP .60 1.8 14 52.43 31.66 202 32.54 1080 34.48 31.66 -1.35 -31.7 Freshpet Q FRPT 38.30 14.80 576 34.60 1518 37.47 33.27 -2.10 +82.6 FriedmInd A FRD .24f 2.7 11.47 5.15 14 8.96 98 9.70 8.81 -.46 +57.7 Fronteo Q FTEO 23.31 10.81 18.00 0 18.00 18.00 -1.02 +43.9 Frontr rs Q FTR 2.40 35.2 12.83 4.52 2066 6.81 15074 7.17 6.25 +.32 +.7sFrontlne rs N FRO .60e 6.57 3.79 323 6.49 3012 6.57 6.00 +.68 +41.4 FuelTech Q FTEK 1.83 .90 18 1.35 143 1.40 1.30 +.05 +20.5 FuelCell rs Q FCEL 2.49 1.00 1314 1.04 5177 1.12 1.03 -.03 -38.8 FulgentG n Q FLGT 5.56 2.73 15 4.09 33 4.09 3.47 +.16 -6.6 FulingGbl n Q FORK 6.00 2.35 10 3.94 339 4.29 3.45 -.01 -.3tFullHseR Q FLL 4.10 2.69 62 2.96 243 3.10 2.67 +.08 -23.9 FullerHB N FUL .62f 1.2 21 59.58 46.62 706 50.98 2534 53.32 50.43 -.69 -5.4 FultonFncl Q FULT .48 2.8 18 19.55 15.05 567 16.92 5033 17.27 16.24 +.27 -5.5 Funko n Q FNKO 31.12 5.81 413 19.47 3123 24.40 18.91 -4.22 +192.8 FutFintch lf Q FTFT 8.00 1.08 60 1.08 708 1.46 1.08 -.18 -74.1 FutureFuel N FF .24a 1.4 21 18.97 11.32 208 17.25 1085 18.84 16.62 -1.29 +22.4tFuweiF rs Q FFHL 4.93 1.73 4 1.79 128 2.28 1.73 -.05 -39.1G -:GWilliFood Q WILC 22 7.36 5.11 4 6.90 17 7.00 6.87 -.21 -4.0 G1Thera n Q GTHX 69.57 18.04 283 44.69 1935 53.08 44.18 -7.60 +125.3tGAMCO s N GBL .08 .3 30.94 22.54 26 23.25 123 23.51 22.54 -.17 -21.6 GATX N GATX 1.76f 2.0 18 91.12 56.00 200 88.74 1081 89.23 85.52 +2.15 +42.8 GATX 66 N GMTA 26.94 22.81 9 24.81 56 25.33 24.68 -.44 -5.6 GCI Lb A n Q GLIBA 55.47 41.33 558 49.49 1751 51.31 48.81 -1.51 -9.6 GCI Lb pfA Q GLIBP .88e 27.99 18.40 13 24.37 91 25.48 24.20 -.77 +7.1 GCP ApT n N GCP 54 34.79 23.85 453 25.92 2702 26.68 25.91 -.63 -18.7tGDL Fund N GDL .64 7.2 10.30 8.74 31 8.92 388 9.11 8.74 -.16 -8.3 GDS Hld n Q GDS .46p 46.18 11.18 1398 27.72 6687 35.50 27.22 -7.41 +23.0 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 147 25.98 981 26.34 25.95 -.32 +.1tGMS Inc n N GMS 15 39.98 21.27 683 21.31 2680 23.12 20.76 -1.89 -43.4 GNC N GNC .80 20.2 4 9.13 2.71 1550 3.97 7693 4.32 3.88 -.17 +7.6 GP Strat N GPX 23 31.25 16.41 33 17.79 301 18.39 16.79 +.94 -23.3 GSE Sy Q GVP 14 3.85 2.35 15 3.27 149 3.63 3.01 -.33 +.6 GSI Tech Q GSIT 8.94 6.02 17 6.87 134 7.10 6.75 -.03 -13.7 GSV Cap Q GSVC 5 9.39 5.17 71 6.76 446 6.97 6.76 -.15 +24.0 GTT Comm N GTT 62.32 31.51 534 43.15 3180 46.22 42.27 -.25 -8.1 GTY TchHl Q GTYH 10.25 9.75 2 10.15 1668 10.16 10.12 +.01 +2.2 GTY Tc un Q GTYHU 11.00 10.14 10.55 80 10.55 10.53 -.27 +2.3 G-III s Q GIII 20 51.20 23.19 1057 40.23 4367 48.74 39.78 -7.96 +9.1tGTx Inc rs Q GTXI 25.60 1.32 49896 1.91 56801 3.34 1.32 +.34 -85.0 GW Pharm Q GWPH 179.65 96.80 739 151.72 4550 175.00 147.92 -21.02 +14.9 GWG Hldgs Q GWGH 4.30e 13.10 5.85 0 6.77 61 7.80 6.63 -.98 -18.6 GabCvInc N GCV .48 8.0 6.95 5.52 45 5.97 199 6.08 5.67 +.28 +1.2 GabCv pfB N GCVpB 1.50 5.9 26.97 25.49 1 25.55 4 25.88 25.52 -.25 -3.5 GabDvInc N GDV 1.32 5.7 24.97 21.44 138 23.16 665 24.05 23.16 -.74 -1.1 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 1 25.40 11 25.63 25.40 -.11 -2.8 GabDiv pfD N GDVpD 1.50 5.8 27.31 25.36 25.78 6 25.81 25.49 +.27 -2.1 GabDiv pfG N GDVpG 1.31 5.4 25.66 24.10 2 24.33 24 24.99 24.33 -.60 -4.0 GabelliET N GAB .60 9.5 6.65 5.87 662 6.33 2357 6.55 6.28 -.15 +2.3tGabllE pfD N GABpD 1.47 5.8 26.70 25.32 3 25.35 10 25.55 25.25 -.18 -2.9tGabllE pfG N GABpG 1.25 5.4 25.23 23.31 5 23.33 14 24.22 23.31 -.73 -5.5tGabeli pfJ N GABpJ 26.72 24.20 8 24.27 26 25.23 24.20 -.75 -5.0 GabEq pfH N GABpH 1.25 5.3 25.25 22.50 6 23.70 17 24.45 23.50 -.56 -5.7 GabGSmM N GGZ 13.61 11.73 19 11.96 114 12.26 11.96 -.24 -6.1 GabGSm pfA N GGZpA 1.36 5.6 27.63 24.16 10 24.21 16 25.09 24.20 -.71 -5.0 GabGUtil A GLU 1.20 6.2 21.96 18.00 9 19.45 51 20.04 19.40 -.33 -8.7 GabGUtil pf A GLUpA 3.00 6.5 55.40 43.66 5 46.39 6 47.75 46.39 -.61 -7.6 GabGoAn n A GGO 24.74 16.28 0 17.89 12 18.80 17.60 -.90 -.8 GabGo pfA A GGOpA 45.00 41.65 0 42.12 1 42.28 42.12 +.47 -2.0sGabHlthW N GRX .52 4.9 11.15 9.12 68 10.65 217 11.15 10.64 -.37 +3.2 GabHlt pfA N GRXpA 1.44 5.7 26.48 25.02 4 25.09 14 25.28 25.08 -.27 -2.8 GabHlt pfB N GRXpB 1.47 5.7 27.06 25.49 25.83 1 25.91 25.69 +.15 -1.9tGabMultT N GGT .88e 10.6 10.09 8.42 143 8.29 624 9.27 8.27 -.95 -9.9 GabMT pfB N GGTpB 1.50 5.9 27.00 25.26 1 25.61 1 25.64 25.61 -.14 -2.5 GabMul pfE N GGTpE 25.30 22.97 23.67 6 23.89 23.40 +.01 -5.7 GabUtil N GUT .60 10.2 7.20 5.68 160 5.90 848 5.97 5.82 +.08 -16.9 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.25 4 25.55 25.21 -.08 -1.4 GabUtil pfC N GUTpC 26.03 24.54 0 24.72 7 25.04 24.70 -.06 -2.9 Gafisa rs N GFA 12.99 5.12 88 5.78 555 6.21 5.45 +.33 -54.2 Gaiam A Q GAIA 22.75 11.33 138 15.50 491 15.89 14.69 +.10 +25.0 Gain Cap N GCAP .24 3.6 11 13.26 6.04 164 6.67 1479 6.77 6.13 +.17 -33.3 Galapag n Q GLPG 122.28 84.13 117 104.75 644 113.40 103.66 -7.68 +11.7 GalectinTh Q GALT 9.49 1.28 522 5.30 2283 6.16 5.20 -.71 +58.7 Gallaghr N AJG 1.64 2.2 28 76.49 60.87 759 74.85 3745 75.99 74.50 +.41 +18.3 GalmedPh Q GLMD 16 27.06 3.61 170 13.10 997 14.65 13.00 -.48 +43.2 GamGldNR A GGN .84 18.3 5.72 4.54 749 4.60 2441 4.75 4.58 -.10 -11.7tGamGld pfB A GGNpB 1.25 5.6 25.05 22.22 1 22.45 18 22.77 22.22 -.35 -9.5 GamNRG&I N GNT .84 14.4 7.15 5.64 81 5.83 364 5.87 5.76 -.02 -13.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.58 27 23.60 23.02 +.18 -5.7 GameStop N GME 1.52 10.4 20.68 12.20 2324 14.68 13037 15.54 14.58 -.59 -18.2 Gam&Lsr n Q GLPI 2.52 7.3 19 37.32 32.51 1138 34.61 5415 35.63 34.55 -.64 -6.5 GamngPtrs Q GPIC .12e 11.89 8.02 0 8.83 5 9.22 8.80 -.51 -21.5 Gannett n N GCI .64 6.3 12.38 8.42 839 10.24 4931 10.66 9.91 +.23 -11.6 Gap N GPS .97 3.5 12 35.68 25.36 4010 27.59 24501 29.05 26.37 -1.26 -18.4 GardDnv n N GDI 38.00 24.35 678 27.45 7494 28.61 27.02 -.89 -19.1sGarmin Q GRMN 2.12 3.1 22 70.77 53.59 593 68.60 4309 70.77 68.17 -1.45 +15.2stGarrtMot n N GTX 18.65 16.09 7559 16.37 51515 18.65 15.73 -11.0 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 24 8.35 112 8.38 8.22 +.07 +3.0 Gartner N IT 47 161.21 111.57 794 154.74 2623 160.29 153.80 -3.76 +25.7 GasLogPt N GLOP 2.09f 8.3 12 25.60 21.85 110 25.05 456 25.60 24.90 +.05 +1.2 GasLPt pfA N GLOPpA 26.80 25.30 13 25.51 107 25.91 25.50 -.39 -2.3 GasLog N GLOG .56 2.8 37 22.55 15.75 274 20.00 2317 20.52 19.75 +.25 -10.1 GasLog pfA N GLOGpA 2.19 8.5 28.20 25.20 2 25.70 21 25.97 25.70 -.15 -3.4 GatesInd n N GTES 34 20.29 14.60 415 18.65 1558 19.79 18.49 -.85 +3.2tGazitGlobe N GZT .37e 4.3 9 11.00 8.78 4 8.72 26 9.17 8.67 -.40 -17.2 GeeGroup A JOB 3.45 2.00 3 2.69 101 2.75 2.45 +.19 -3.2 Gemphire n Q GEMP 11.43 .83 168 1.90 898 2.10 1.77 -.16 -76.1 GencoSh rs N GNK 20.07 9.75 313 14.43 1125 15.06 13.91 +.43 +8.3tGencor s Q GENC 29 18.45 11.45 6 11.45 58 12.22 11.45 -.60 -30.8 Generac N GNRC 20 60.70 42.96 1148 56.13 3169 57.10 54.51 -.28 +13.3 GAInv N GAM 1.15e .9 37.33 32.20 37 36.27 284 37.20 36.18 -.70 +5.4 GAInv pfB N GAMpB 1.49 5.8 27.09 25.55 4 25.65 14 26.18 25.58 -.41 -3.5 GenDynam N GD 3.72 1.8 22 230.00 184.21 1923 206.32 6482 207.72 203.81 +2.53 +1.4 GenElec N GE .48 3.6 24.89 11.21 150993 13.18 774722 13.30 11.77 +1.89 -24.6sGenFin Q GFN 16.15 5.10 287 15.62 782 16.15 15.50 -.33 +129.7 GenFin pfC Q GFNCP 8.90 8.7 104.67 98.00 102.80 2 103.50 102.80 +.75 +2.4 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 2 25.79 6 25.96 25.77 +.03 +2.1 GenMills N GIS 1.96 4.5 10 60.69 41.01 4341 43.49 22172 43.74 42.48 +.57 -26.6 GenMoly A GMO .46 .28 55 .36 224 .39 .36 -.01 +9.4tGenMotors N GM 1.52 4.5 46.76 33.20 10740 34.12 101376 35.05 33.20 +.45 -16.8 Gensco N GCO 51.85 22.55 303 44.50 1892 47.25 43.32 -2.60 +36.9sGenesWyo N GWR 30 92.91 67.61 284 90.71 1383 92.91 90.49 -.28 +15.2 GenesisEn N GEL 2.88f 11.5 26.55 18.42 217 25.04 2866 25.26 23.82 +1.26 +12.0 GenesisHlt N GEN .24 17.4 2.86 .60 192 1.38 938 1.44 1.25 +.03 +80.9 GeneticT rs Q GENE 2.05 .75 57 1.14 783 1.32 1.07 +.05 -1.7 GenieEn n N GNE .30 5.3 6.93 3.82 43 5.69 216 5.88 5.40 +.29 +30.5 GenieE pfA N GNEpA .64 8.3 7.86 6.85 1 7.67 9 7.76 7.52 -.01 +4.5 GeniusBr n Q GNUS 4.15 1.89 3 2.32 109 2.35 2.05 +.27 -14.7 GenMark Q GNMK 9.87 3.63 356 6.93 1874 7.73 6.65 -.42 +66.2 GenoceaB Q GNCA 2.15 .49 415 .83 2823 .88 .73 +.05 -28.4 Genomic Q GHDX 72.83 26.54 475 66.67 1660 71.57 64.03 -3.55 +94.9 Genpact N G .30 20 34.79 28.68 612 29.87 3760 30.75 29.74 -.74 -5.9tGenprex n Q GNPX 19.45 2.05 20 2.03 195 2.29 2.03 -.24 -56.8 Gentex Q GNTX .44 2.2 13 25.41 18.51 1918 20.35 10151 21.65 20.25 -1.00 -2.9 Gentherm Q THRM 48 50.30 30.18 363 43.11 2049 46.80 42.60 -2.34 +35.8 GenuPrt N GPC 2.88 2.9 21 107.75 84.71 890 99.23 4377 100.62 97.22 -.17 +4.4 Genworth N GNW 3 4.92 2.66 1481 4.08 7327 4.24 4.04 -.09 +31.2 GeoGrp s N GEO 1.88 7.8 14 28.06 19.05 347 24.06 2291 25.20 23.98 -1.10 +1.9 GeoPark N GPRK 21.88 8.02 258 19.59 1250 20.78 19.13 -.81 +97.7tGaPw 77 n N GPJA 26.14 22.09 20 22.23 148 23.63 21.99 -1.24 -13.2 GeospcT hs Q GEOS 18.71 9.18 11 13.19 266 13.82 13.17 -.51 +1.7 Gerdau N GGB .02e .5 5.32 2.89 8142 4.09 73740 4.48 4.01 -.12 +9.9 GerABcp s Q GABC .60 1.7 19 39.02 32.50 18 34.97 291 35.68 33.75 -.31 -1.0tGerNew N GF 1.23e .5 21.49 17.79 21 17.72 94 18.45 17.64 -.48 -8.8 GeronCp Q GERN 6.99 1.50 7897 1.83 56397 1.92 1.51 +.07 +1.7 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 92 27.59 385 28.63 27.40 -.97 +1.6 Gevo rs Q GEVO 24.74 2.75 125 3.91 961 4.01 3.64 -.05 -66.9 Gibraltar Q ROCK 21 49.10 29.50 208 42.97 639 46.61 42.30 -2.63 +30.2 GigCapit n N GIG 10.22 9.60 10.00 1 10.00 9.97 +.05 +3.7 GigaMda rs Q GIGM 4.37 2.36 14 2.85 41 2.99 2.81 -.08 -6.3 GilatSatell Q GILT 9.34 5.99 14 8.82 77 8.90 8.48 +.26 +14.0 Gildan s N GIL .45 1.5 17 34.19 25.33 494 29.29 2508 31.08 28.99 -1.14 -9.3 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 6083 76.24 41420 79.61 75.15 -.97 +6.4 GlacierBc Q GBCI 1.04 2.4 23 46.28 35.50 297 43.39 1725 44.46 42.15 +.30 +10.2 GladstnCap Q GLAD .84 8.9 10 9.92 7.80 70 9.47 362 9.65 9.45 -.03 +2.8 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 3 25.05 16 25.72 25.02 -.41 -3.1 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 84 18.69 361 19.35 18.63 -.46 -11.3 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.58 7 27.00 26.52 -.14 +.6sGladstn pfB Q GOODO 1.88 6.9 28.15 25.34 2 27.00 17 28.15 26.71 +.20 +3.5 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 4 24.92 27 25.22 24.92 -.33 -3.8 GladstInv Q GAIN .80a 7.3 15 12.26 9.00 164 11.01 1104 11.50 10.51 -.42 -1.3 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.29 6 25.32 25.22 +.02 -1.2tGladstIn pfE Q GAINL 25.63 25.14 32 25.15 83 25.54 25.11 -.22 GladstLnd Q LAND .53 4.4 14.29 11.36 67 12.03 322 12.44 12.02 -.31 -10.4tGladLnd pfA Q LANDP 1.59 6.3 27.95 25.31 7 25.22 9 25.71 25.21 -.53 -2.5 Glatfelter N GLT .52 2.7 15 23.85 15.30 384 19.43 1251 19.84 18.77 +.45 -8.8 Glaukos n N GKOS 70.91 23.08 366 61.37 2057 65.56 59.63 -3.53 +139.3 GlaxoSKln N GSK 2.89e 7.3 42.36 34.52 1645 39.81 8690 40.76 39.68 -.36 +12.2 GlenBurnie Q GLBZ .40 3.2 28 13.55 10.55 0 12.47 12 13.25 12.00 +.20 +12.8 GblBldT n Q GBT 68.05 29.45 731 35.05 6397 38.34 32.97 -2.95 -10.9 GblBrCopp N BRSS .36f 1.0 17 39.05 27.50 68 35.46 501 37.58 35.01 -1.44 +7.1 GblEagEnt Q ENT 3.58 .87 213 2.82 1361 3.05 2.77 +23.1 GlbIndem Q GBLI 1.00 2.7 26 49.91 32.22 11 37.09 96 38.82 36.35 -.61 -11.7 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 2 25.53 15 25.85 25.53 -.17 -1.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.19 25.26 4 25.58 27 25.88 25.52 -.14 -1.2 GlbMed n N GMRE .20p 10.05 6.34 61 9.04 713 9.45 8.91 -.38 +10.2 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 4 25.00 18 25.65 24.79 -.10 -1.3 GlobNetL n N GNL .94 4.8 32 22.53 15.55 468 19.59 2021 20.92 19.34 -1.26 -4.8 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.06 17 24.83 60 25.50 24.50 +.21 -3.3 GlobPtrs N GLP 1.90f 10.5 21.05 15.17 16 18.13 210 18.47 17.95 -.07 +8.6 GlobPay s N GPN .04 41 129.25 95.01 1332 121.80 6260 128.38 119.89 -5.60 +21.5 GlSlfStor n Q SELF .26 6.3 4.94 3.92 14 4.16 52 4.29 4.10 -.03 -9.8 GlbShipLs N GSL .40 38.4 1.94 .98 60 1.04 170 1.09 1.03 -.06 -10.3 GlbShip pfB N GSLpB 2.19 9.6 25.36 21.29 11 22.75 18 24.25 22.71 -1.13 -4.9 GlWatRs n Q GWRS .28 2.6 10.99 8.40 21 10.75 133 10.81 10.40 +.16 +15.0 GlbXNordic N GXF .83e 3.8 24.68 21.25 6 21.87 72 22.98 21.87 -.99 -3.7tGbXSpDvE N SDEM .63e 17.90 13.14 8 13.17 52 13.94 13.10 -.71 -19.1 GbXSpdvRE Q SRET 1.24 8.5 15.99 13.72 59 14.59 468 15.25 14.57 -.61 -6.1 GbXUSRota N SCTO .12p 28.03 24.74 0 27.27 3 27.65 27.25 -.00 +3.6 GblXEffic N EFFE .16p 27.69 25.00 26.55 5 26.74 26.55 -.21 -.4 GblXPortgl N PGAL .36e 3.0 13.33 11.54 5 11.91 533 12.16 11.80 -.25 +.2 GblXColum N GXG .41e 4.2 11.51 9.27 171 9.79 569 10.09 9.78 -.21 -2.3 GblXEmFtr N EMFM .40e 1.9 26.16 20.50 3 20.80 15 21.72 20.72 -.68 -13.3 GbXMLP&E N MLPX .60 4.4 14.60 11.36 101 13.57 730 13.77 13.39 +.21 -.1 GblXChMat N CHIM .24e 1.4 24.12 16.37 2 17.28 6 17.85 17.27 -.56 -17.2 GblXArg N ARGT .09e .3 38.46 24.56 36 25.98 394 28.10 25.87 -.64 -26.4 GblXSDvUS N DIV 1.93 7.7 25.98 23.43 73 25.15 385 25.33 24.95 -.11 -1.8tGXSupInPf N SPFF .99 8.5 12.70 11.65 247 11.64 583 11.91 11.62 -.27 -4.3 GblXGuru N GURU .28e .9 33.04 28.16 5 31.68 34 32.77 31.56 -.85 +6.7tGbXGreece N GREK .13e 1.7 11.56 7.92 1004 7.84 3596 8.38 7.81 -.45 -23.7 GblXChCon N CHIQ .12e .8 19.98 14.17 71 14.47 291 15.58 14.39 -.97 -22.5tGblXSocM Q SOCL 39.03 30.40 33 30.41 219 32.20 30.08 -1.49 -7.7 GblX MLP N MLPA .90e 9.2 10.88 8.14 256 9.76 1404 9.84 9.57 +.21 -1.0 GblXFertil N SOIL .25e 2.3 11.01 9.61 3 10.75 34 10.92 10.70 -.06 +2.1 GblXChiEn N CHIE .41e 3.3 13.77 10.98 12.58 2 13.30 12.58 -.26 +10.8tGblXSupDv N SDIV 1.42e 7.0 22.60 19.67 176 19.67 1813 20.44 19.60 -.74 -9.7 GlbXChiFn N CHIX .34e 2.1 21.04 15.69 6 15.96 50 17.14 15.90 -.98 -11.3 GbXSEAsia N ASEA .42e 2.7 18.44 15.14 6 15.60 139 16.30 15.59 -.65 -8.3tGblXPakist N PAK 14.65 10.21 16 10.10 133 10.68 10.10 -.51 -18.4 GblXChiInd N CHII .35e 2.5 16.58 12.94 1 13.82 2 14.58 13.82 -.63 -9.5 GblXNorway N NORW .83e 5.6 15.47 12.71 41 14.87 408 15.36 14.74 -.35 +13.2tGbXNsChiT Q QQQC .07e .3 34.11 24.30 25 24.42 52 26.85 24.10 -2.27 -20.9 GblXScUS n N SCIU 33.54 29.32 11 32.80 225 33.28 32.63 -.32 +6.1 GblXScEu n N SCID 29.75 26.35 1 26.37 5 27.13 26.36 -.74 -4.9 GblXScAs n N SCIX 27.08 24.26 1 24.37 1 24.82 24.37 -.82 -5.9 GblXScJp n N SCIJ 33.72 28.93 5 30.39 8 31.05 30.32 -.66 -4.1 GbX Auto n Q DRIV 15.78 14.15 4 14.34 13 14.90 14.28 -.39 -6.2tGbX US pf n N PFFD 26.22 23.52 62 23.58 1015 24.18 23.49 -.60 -5.2 GbXNigeria N NGE .31e 1.7 27.10 16.60 7 18.18 100 18.30 17.94 +.13 -16.3 GbX US Inf N PAVE 17.80 15.12 23 16.94 129 17.37 16.89 -.22 +1.0sGblFound n N BOSS 22.52 16.32 2 20.17 8 22.52 20.00 -.69 +16.5tGblX SupDv Q EFAS 19.06 16.68 1 16.75 13 17.20 16.64 -.48 -7.5 GblXYldco Q YLCO .51 4.4 12.79 11.36 6 11.71 52 11.99 11.71 -.27 -7.0 GblX Rob n Q BOTZ 27.42 21.39 681 22.10 3934 23.22 21.96 -.78 -6.8 GlbXCon ef Q KRMA 21.53 18.23 7 21.00 30 21.41 20.93 -.27 +8.1sGblXMilTh Q MILN 23.96 18.09 20 22.82 131 23.96 22.59 -.91 +18.5sGbX Longv Q LNGR 22.79 18.69 2 21.54 12 22.79 21.54 -1.04 +10.7 GlX Intrn n Q SNSR 21.41 18.83 52 19.21 139 20.36 19.08 -1.08 -3.2sGbX HlthW Q BFIT 19.91 15.95 6 18.97 17 19.91 18.85 -.71 +13.9 GblXSupdiv Q ALTY 1.25 8.5 16.00 14.06 18 14.77 67 15.18 14.73 -.34 -3.5 GlX Fintc n Q FINX 29.32 20.76 202 27.71 1065 29.05 27.42 -1.04 +26.2 GlbXCop rs N COPX .43e 2.0 29.34 19.85 51 21.45 134 22.39 21.28 -.64 -21.6 GlbXSilv rs N SIL 34.71 22.70 52 23.93 538 24.48 23.84 -.30 -26.7 GlbXLith rs N LIT 41.21 30.72 122 32.30 739 33.44 32.05 -.65 -16.7 GbX Gold rs N GOEX 24.36 17.51 3 18.78 26 19.22 18.43 +.16 -19.4 GbXUran rs N URA 16.36 11.81 155 13.50 1021 13.67 13.33 +.19 -10.3sGlXCatholc Q CATH 36.54 31.17 2 35.86 348 36.54 35.77 -.34 +8.9 GlblScape A GSB .06 1.4 23 4.35 3.20 32 4.14 239 4.19 3.90 +.13 +16.6 Globalstar A GSAT 1.89 .40 2275 .48 9129 .51 .47 -.03 -63.7 GlobantSA N GLOB 58 66.41 34.82 251 55.81 1265 59.65 54.85 -3.18 +20.1 GlobusM rs Q GLBS 2.26 .28 77 .46 806 .49 .42 +.00 -59.9 GlobusMed N GMED 43 57.55 28.36 775 51.35 3241 57.36 50.10 -5.41 +24.9 Glowpoint A GLOW .65 .12 483 .19 2575 .22 .16 +.03 -46.1 GluMobile Q GLUU 7.80 3.02 1120 7.20 6663 7.63 7.06 -.25 +97.8 GlycoMim Q GLYC 26.05 10.25 327 13.94 1245 14.72 13.58 -.46 -17.0sGoDaddy n N GDDY 84.97 43.12 1802 78.60 7488 84.97 77.16 -4.79 +56.3 Gogo Q GOGO 12.26 3.52 1527 5.59 8421 5.93 5.13 +.40 -50.4 GolLinhs s N GOL 14.48 4.43 1076 6.41 6834 6.66 5.28 +.95 -26.8 GolLNGLtd Q GLNG .50f 1.8 35.54 19.32 888 27.54 4987 28.69 27.19 -.26 -7.6 GolLNGPt Q GMLP 2.31 15.8 23.46 12.71 106 14.61 869 14.87 14.32 +.28 -35.9 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 8 25.22 63 25.60 25.22 -.34 -3.1 GoldFLtd N GFI .02e .8 4.54 2.20 2775 2.48 16013 2.56 2.42 +.06 -42.3 GoldResrc A GORO .02 .4 64 7.33 3.52 225 5.15 1250 5.30 5.02 +.01 +17.0 GoldStdV g A GSV 2.01 1.15 192 1.75 1094 1.77 1.64 +.03 Goldcrp g N GG .24 2.4 14 15.55 9.89 10566 9.99 40311 10.63 9.99 -.21 -21.8 GoldBull n Q DNJR 9.46 4.40 0 8.75 19 9.00 7.29 +.75 +84.5 GoldenEnt Q GDEN 23 34.75 22.25 645 24.02 2165 27.00 23.72 +.01 -26.4tGoldenMin A AUMN .50 .19 100 .21 935 .23 .19 +.01 -50.5sGoldenOc rs Q GOGL .40 4.3 25 10.05 7.00 136 9.24 711 10.05 9.19 -.62 +13.4 GoldStr g A GSS 7 .92 .56 433 .74 3542 .77 .70 +.02 -16.5 GldFld A GV 11 6.38 3.60 35 4.11 164 4.24 4.10 -.14 -16.1tGoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 110 25.09 617 25.47 24.85 -.35 -5.4 GS BDC n N GSBD 1.80 8.4 12 23.05 18.78 116 21.52 506 22.33 21.40 -.66 -3.0 GS ActbtInt N GSIE 32.48 28.41 91 28.74 953 29.73 28.66 -.82 -4.2tGS ActEM N GEM 39.44 31.06 74 31.30 536 32.90 31.04 -1.44 -12.6 GS ActEur N GSEU .60e 33.94 29.73 3 29.88 16 30.86 29.78 -.82 -5.7 GS ActJpn N GSIY 36.02 31.25 2 33.66 19 34.50 33.49 -.51 +.1stGS AcInf n N GTIP 10 49.46 10 49.60 49.42 GS US LgC N GSEW 47.17 41.01 41 45.55 70 46.42 45.38 -.59 +4.8 GS HYBd n N GHYB 50.32 48.01 1 48.33 4 48.73 48.33 -.49 -2.4tGS CpBd n N GIGB 50.30 47.49 6 47.41 91 48.00 47.31 -.60 -5.6 GS ActLgC N GSLC 59.45 49.97 186 57.87 1072 59.13 57.54 -.88 +8.5 GS 0-1Yr n N GBIL 105.09 99.91 395 100.05 4565 100.06 99.98 -.11 +.1 GS Indus n N GVIP 58.95 50.50 2 56.77 379 58.57 56.60 -1.47 +7.2 GS SCap n N GSSC 49.66 40.68 11 46.48 45 48.25 46.02 -1.62 +7.3sGSCI37 N GSC 29.54 17.55 5 28.23 22 32.58 27.75 +.60 +17.7 GoldmanS N GS 3.20f 1.4 18 275.31 218.89 1722 225.71 12059 231.40 223.97 +1.47 -11.4tGoldS pfK N GSpK 1.59 6.1 29.55 25.90 69 26.14 435 26.75 25.90 -.55 -8.5tGoldS pfN N GSpN 28.34 25.53 80 25.63 537 26.12 25.53 -.43 -7.9 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 13 26.36 56 26.53 25.87 +.07 +1.9tGoldS pfC N GSpC 1.02 4.7 25.27 21.51 14 21.76 91 23.12 21.51 -1.24 -4.4tGoldS pfA N GSpA .96 4.5 23.97 20.98 64 21.27 328 22.85 20.79 -1.43 -5.7tGoldS pfD N GSpD 1.02 4.8 23.52 21.26 137 21.43 784 22.41 21.18 -.93 -5.1 GS MLPEn N GER .64 9.9 7.29 5.25 193 6.48 1086 6.66 6.43 +.03 +5.4 GS MLPInc N GMZ 1.38 15.0 10.33 7.55 79 9.23 591 9.47 9.22 +.02 +3.2sGolubCap Q GBDC 1.28a 6.8 13 19.89 17.35 155 18.80 1112 19.89 18.65 +.05 +3.3 GoodTimes Q GTIM 5.25 2.25 24 4.55 149 4.72 4.47 -.10 +71.7 GoodrPet n A GDP 15.75 8.96 9 13.89 87 14.41 13.54 -.15 +27.3 Goodyear Q GT .56 2.5 7 36.07 20.75 6331 22.11 16695 23.97 21.86 -1.28 -31.6 GoosehIn n Q GSHD 38.18 10.78 98 29.54 578 34.00 28.00 -4.33 +87.6 GoPro Q GPRO 11.41 4.42 7705 6.26 31974 7.47 6.12 -.94 -17.3 GordPoi un Q GPAQU 10.50 9.97 10.50 1 10.50 10.50 +5.0 Gores III un Q GRSHU 10.65 10.12 3 10.20 149 10.23 10.15 -.01 +.5sGorsHl A n Q GSHT 10.88 9.86 625 10.60 4815 10.88 10.51 -.03 +6.6 GormanR N GRC .50 1.4 31 38.26 26.53 65 35.76 221 37.33 35.29 -.74 +14.6tGovPrpIT Q GOV 1.72 17.0 17 19.60 9.16 3959 10.09 27667 11.25 9.16 -1.20 -45.6tGovPrpIT46 Q GOVNI 1.47 6.0 26.37 24.17 28 24.47 170 25.00 24.17 -.48 -5.3 vjGrace N GRA .96 1.3 21 77.37 58.48 697 72.84 3425 73.75 71.63 +1.38 +3.9 Graco s N GGG .53 1.2 14 49.69 40.22 511 44.28 3295 46.77 43.98 -2.06 -2.1 GrahamCp N GHM .40f 1.4 20 28.98 17.97 8 28.28 79 28.73 27.39 +.11 +35.1 GrahamH s N GHC 5.32 .9 22 625.45 536.90 47 583.44 135 587.55 572.36 +4.14 +4.5 Graingr N GWW 5.44 1.5 25 372.06 166.46 404 351.03 2409 361.17 347.05 -6.38 +48.6 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 19 25.01 188 25.03 24.98 +.02 -7.1 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 3663 27.48 9707 27.48 27.42 +.04 +3.1sGranTrra g A GTE 3.96 1.98 1659 3.69 8431 3.96 3.65 -.13 +36.7 GranaMon N GRAM .25e 8.7 5.15 2.25 21 2.89 113 3.26 2.75 +.19 +1.4 GrCanyEd Q LOPE 24 123.30 83.52 480 113.70 3364 116.12 111.88 +.90 +27.0 GraniteC N GVA .52 1.2 31 68.58 40.76 512 44.81 2037 46.52 44.46 -.89 -29.4 GranitPnt n N GPMT 1.60f 8.6 56 19.33 16.15 254 18.54 1647 18.98 18.42 -.32 +4.5 GraniteRE N GRP/U 2.30 44.24 36.24 0 41.82 4 43.50 41.82 -1.10 +7.0 Gran Gld n N BAR 136.05 117.15 8 120.06 77 120.52 118.35 +1.03 -7.9 GranCom n N COMB 27.39 24.54 7 26.06 75 26.34 25.61 +.51 -.4 GranSP n N COMG 32.29 24.96 4 31.43 29 32.03 30.97 +.57 +13.5 GrphTInt n N EAF .15e .8 24.36 14.44 1103 18.55 4729 19.78 18.40 -.96 +19.7 GraphPkg N GPK .30 2.2 14 16.74 13.61 3171 13.78 13055 14.15 13.64 -.23 -10.8 Gravity s Q GRVY 15 54.49 14.25 7 16.95 53 18.10 16.91 -.95 -64.1sGrayTelev N GTN 13 18.00 10.70 367 17.53 2486 18.00 17.29 +.03 +4.7sGrayTvA N GTN/A 25 16.01 9.50 2 16.18 4 16.65 15.00 +.33 +12.8 GrtAjax n N AJX 1.20 9.1 8 14.69 12.27 42 13.15 166 13.62 13.09 -.46 -4.8 GrtAjx24 n N AJXA 26.37 24.54 8 24.97 21 25.50 24.75 -.33 -1.6 GrElCp hn Q GECC 1.00 10.3 10.48 8.76 17 9.72 67 9.75 9.42 +.02 -1.2 GrElm22 n Q GECCL 1.63 6.4 26.97 24.77 1 25.65 8 25.67 25.50 -.03 +.8 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 1 25.05 14 25.15 24.95 -.04 +2.4 GrElm hn Q GEC 4.40 2.88 16 3.20 196 3.43 3.11 -.05 -21.0sGrLkDrge Q GLDD 6.39 4.15 146 6.00 1325 6.39 5.95 -.20 +11.1 GtPanSilv g A GPL 1.45 .78 422 .82 1870 .88 .80 -.03 -36.5 GrtSoBc Q GSBC 1.28f 2.3 15 61.65 48.10 6 54.93 95 58.49 53.85 -.42 +6.4 GrtWstBcp N GWB 1.00 2.4 16 46.03 37.65 435 42.00 1172 42.84 40.98 -.19 +5.5 GreenBncp Q GNBC .40 1.7 19 25.15 19.55 659 23.89 1318 24.43 21.54 +1.79 +17.7 GreenBrick Q GRBK 14 12.50 8.93 289 9.92 743 10.41 9.60 -.18 -12.2 GreenDot N GDOT 40 91.51 49.25 303 83.65 1576 89.95 82.51 -5.17 +38.8 GreenPlns Q GPRE .48 2.7 88 21.90 15.25 391 17.61 2323 18.15 16.97 +.41 +4.5 GrnP LP n Q GPP 1.90 13.1 8 20.39 14.40 31 14.50 160 15.02 14.50 -.40 -22.5 Greensky n Q GSKY 27.02 14.49 868 16.53 3064 18.70 16.44 -1.47 -29.2 GreenTrH n N GHG 25.10 10.27 56 12.00 388 13.18 12.00 -.70 -7.3sGreenbCos N GBX .92f 1.5 13 62.63 43.05 337 61.83 2281 62.63 59.43 +1.73 +16.0 GrCB NY s Q GCBC .40f 1.2 24 38.00 28.66 1 32.02 8 32.29 31.11 -.08 -1.8 Greenhill N GHL .20 .7 33.45 16.25 202 26.90 1655 27.49 26.31 +.55 +37.9 GreenlAc un Q GLACU 11.17 10.08 10.40 1 10.40 10.40 +.07 +2.8 GreenlAc n Q GLAC 9.85 9.63 9.72 11 9.72 9.70 +.05 +.6 Greenlight Q GLRE 23.00 11.25 208 12.12 905 12.63 12.07 -.28 -39.7 Greenpro n Q GRNQ 22.70 2.53 10 6.35 375 10.50 3.98 +2.69 -71.1 Greif A N GEF 1.76f 3.5 15 65.60 47.97 174 50.93 723 54.29 50.45 -2.73 -15.9 Greif B N GEF/B 2.64e 4.8 12 71.95 52.50 8 55.08 42 58.31 54.80 -2.57 -20.6 GrdsmHld n Q GSUM 13.99 3.68 3 6.17 147 6.60 5.75 -.25 -32.6 Griffin Q GRIF .40f 1.0 46.50 33.95 2 39.00 7 39.57 38.20 +6.3tGriffon N GFF .28f 1.8 16 24.50 15.19 332 15.58 1251 16.36 15.09 -.57 -23.4tGrifolsSA s Q GRFS .46e 2.2 25.18 19.44 1263 20.99 12214 21.51 19.44 -.38 -8.4 GrinrdSh n Q GRIN 20.50 6.93 25 7.20 185 8.00 6.95 -.35 -57.6tGritstOnc n Q GRTS 15.73 12.26 112 12.37 883 15.05 12.01 -1.87 -13.1tGroup1 N GPI 1.00 1.7 8 84.47 59.72 408 59.44 1810 66.78 58.32 -5.46 -16.2 Groupon Q GRPN 5.99 3.65 4753 3.76 32023 4.00 3.67 -.01 -26.3 GrubHub N GRUB 149.35 50.12 1133 129.84 6203 140.21 126.89 -8.78 +80.8 GAeroPac N PAC 3.21e 2.0 111.60 82.19 28 106.39 207 111.27 104.21 -2.79 +3.5sGpAeroCN Q OMAB 1.71e 3.2 22 58.10 37.45 141 54.21 509 58.10 53.42 -2.74 +30.7 GpoASur N ASR 3.31e 212.70 152.41 36 197.64 129 208.11 194.13 -7.49 +8.3 GpoAvalAc N AVAL .40 5.2 9.51 7.40 41 7.62 453 7.79 7.54 -.14 -10.4 GrpoFin Q GGAL .36e 1.5 73.45 18.30 1018 24.18 6707 29.70 24.02 -1.25 -63.3 GpoSimec A SIM 10.90 8.20 1 9.28 7 9.39 8.93 +.25 -.7 GpSuprvi n N SUPV 33.85 4.91 789 7.38 6300 8.96 7.35 -.29 -74.8 GpTelevisa N TV 24.86 14.20 1276 17.00 8121 18.24 16.58 -.74 -8.9 GuangRy N GSH .63e 2.9 37.43 20.59 7 21.29 43 23.24 21.29 -1.81 -36.3 GuarntyBc Q GBNK .65 2.2 19 35.20 26.26 95 30.12 814 30.79 28.87 +.42 +8.9 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 12 30.50 105 31.50 29.40 +.27 -.5 GuarFBc Q GFED .48 1.9 36 27.39 20.41 0 25.41 2 25.51 24.75 +1.41 +13.8stGuardntH n Q GH 35.50 27.04 1703 29.20 12037 35.50 27.04 -9.3 Guess N GES .90 4.2 26.95 14.17 964 21.44 4565 22.95 20.63 -1.16 +27.0tGuggBAB N GBAB 1.66 7.9 23.12 20.97 63 20.96 185 21.58 20.89 -.26 -7.8 GugCrdAllo N GGM 2.18 9.8 23.56 21.08 11 22.11 92 22.45 22.00 +.08 +.8 Gug US Lg N OVLC 31.49 28.98 29.51 -4.0 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 -5.2 GugEnhEq N GPM .96 11.5 9.42 7.72 567 8.32 1342 8.90 8.26 -.47 -6.5 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 -2.3 GugBlt19CB N BSCJ .47e 2.2 21.29 20.92 20.97 -.6 GugSpinOff N CSD .70e 1.3 56.40 49.52 53.08 +1.9 GugStrOp N GOF 2.19 10.7 22.39 18.80 218 20.40 892 21.44 20.36 -.60 -5.5 Guidewire N GWRE 107.79 70.06 669 96.74 3319 101.71 95.42 -4.27 +30.3 GulfIsland Q GIFI .04 .4 13.95 6.90 13 10.01 147 10.30 9.68 +.06 -25.4tGulfRes Q GURE 2 1.93 .95 69 .92 237 1.06 .91 -.12 -37.4 GlfmrkOf n A GLF 39.00 17.80 34 33.43 108 37.40 32.51 -3.87 +17.3 GulfportE Q GPOR 5 15.08 8.11 2120 11.04 17277 11.58 10.33 +.63 -13.5 Gyrodyne n Q GYRO 2.50e 22.55 18.91 20.72 0 20.72 20.72 +.22 +3.2H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 27.46 342 38.62 1541 39.33 36.26 +.84 -5.0sHCA Hldg N HCA .35p 21 141.05 71.18 1477 138.97 8036 141.05 137.70 -.15 +58.2sHCI Grp N HCI 1.50 3.3 46.10 28.70 28 45.64 291 46.10 43.40 +1.89 +52.6 HCP Inc N HCP 1.48 5.9 14 27.62 21.48 2295 25.20 12328 26.32 24.93 -1.12 -3.4 HD Supply Q HDS 12 46.29 34.02 2363 41.92 10812 43.48 41.65 -.87 +4.7tHDFC Bk N HDB .37e .4 112.10 89.07 762 88.53 4507 95.32 88.35 -5.57 -12.9 HECO pfU N HEpU 1.62 6.1 27.99 25.05 0 26.56 3 26.74 26.25 +.19 +.4 HF Foods n Q HFFG 15.70 9.75 8 14.70 26 15.07 14.35 -.40 +49.1 HFF Inc N HF 1.80e 17 51.74 32.99 149 39.91 1307 42.47 39.88 -2.57 -17.9 HL Acqui n Q HCCH 10.47 9.50 9.56 0 9.56 9.56 +.1 HMG A HMG 16.33 9.04 14.25 4 14.88 14.14 -1.00 +14.1 HMN Fn Q HMNF 19 21.90 17.80 25 20.84 175 20.90 20.50 +.34 +9.1 HMS Hldgs Q HMSY 78 33.85 11.01 450 31.31 2539 33.40 30.94 -1.50 +84.7 HNI Corp N HNI 1.18 2.8 20 45.40 31.16 209 41.53 744 44.55 41.49 -2.71 +7.7sHP Inc N HPQ .56f 2.2 9 27.08 19.31 15682 25.34 62137 27.08 25.22 -.43 +20.6 HSBC N HSBC 1.50e 3.4 55.89 42.46 1222 43.82 6153 44.65 43.38 -.17 -15.1 HSBC prA N HSBCpA 1.55 6.1 26.62 25.52 88 25.55 513 25.77 25.55 -.12 -1.0 HSBC Cap N HSEA 2.03 7.7 27.89 26.16 26.36 -3.6 HTG Mol h Q HTGM 5.83 1.65 613 4.16 3902 5.30 3.94 -.89 +104.9 HV Bcp n Q HVBC .50e 18.50 13.75 0 15.49 5 15.50 15.05 +.14 +1.9 HabitRest Q HABT 91 18.30 8.10 465 15.40 1557 16.00 14.65 -.55 +61.3 HackettGp Q HCKT .34f 1.7 19 20.59 14.55 115 19.85 362 20.42 19.11 -.30 +26.4sHaemonet N HAE 117.56 44.61 499 108.71 2349 117.56 106.05 -5.87 +87.2 Hailiang n Q HLG 88.92 17.11 5 62.00 53 71.56 57.65 -8.33 +37.2 HainCels lf Q HAIN 44.37 25.41 541 26.32 4271 27.68 25.95 -.80 -37.9 HalconRs n N HK 9.07 3.56 5426 4.51 20034 4.74 4.28 +.04 -40.4 HalladorE Q HNRG .16 2.6 7 7.98 4.79 41 6.20 276 6.48 6.13 -.02 +1.8 Hallibrtn N HAL .72 1.7 57.86 35.75 8353 42.00 38945 42.45 40.34 +1.47 -14.1 HallmkFn Q HALL 11.76 8.62 12 11.07 93 11.18 10.58 +.07 +6.1 Halozyme Q HALO 35 21.48 16.06 859 18.32 4841 18.76 17.98 +.15 -9.6 HamiltnBc Q HBK 16.20 13.50 5 14.32 12 14.49 14.25 +.01 -7.0 HamBchBr N HBB .34 1.6 41.00 20.97 20 21.55 116 23.08 21.00 -.39 -16.1 HamilLa n Q HLNE .85 2.1 41 54.59 25.50 214 40.89 845 44.50 40.38 -3.39 +15.5 HancJaf n Q HJLI 5.64 1.95 49 2.98 524 3.20 2.57 +.30 -43.2 HancFinOp N BTO 1.48 4.1 41.00 33.95 60 35.90 263 37.37 35.90 -1.10 -8.7 HanJS N JHS .87e 6.5 15.12 12.97 19 13.29 76 13.47 13.12 -.08 -10.5tHanJI N JHI 1.45e 9.2 18.46 15.85 35 15.73 178 16.19 15.73 -.36 -10.1 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 118 15.82 441 16.34 15.76 -.41 -7.6 HanPfEq N HPI 1.68 7.9 22.85 19.73 62 21.18 261 22.08 21.09 -.80 -1.1 HanPfd2 N HPF 1.68 8.1 21.94 19.39 44 20.79 252 21.30 20.62 -.38 -3.3 HanPfd3 N HPS 1.47 8.1 19.19 16.80 103 18.13 400 18.74 18.01 -.52 -3.3 HanTxAdv N HTD 1.45 6.5 26.04 21.00 188 22.44 455 23.46 22.23 -.87 -9.0 HancWhit Q HWC .96 2.0 16 56.40 45.76 405 47.80 1993 49.22 46.38 +.25 -3.4tHancWht 45 Q HWCPL 1.49 6.0 26.67 24.70 8 24.95 33 25.17 24.70 -.09 -4.3 Hanesbds s N HBI .60 3.5 9 25.00 16.38 4816 17.19 25408 18.73 17.00 -1.24 -17.8 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 9 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 57

tHanmiFin Q HAFC .96 3.9 13 33.10 23.96 211 24.35 1103 25.48 23.96 -.55 -19.8 HannArms N HASI 1.32 6.3 33 25.28 17.33 223 20.80 1283 21.65 20.73 -.34 -13.5 HanoverIns N THG 2.16 1.8 64 131.44 96.42 182 117.74 976 124.05 117.33 -5.63 +8.9tHanovIns53 N THGA 1.59 6.4 25.86 24.83 5 24.94 59 25.28 24.83 -.26 -1.5 Hanwha rs Q HQCL 20 9.25 5.40 20 8.13 202 8.28 8.10 -.08 +15.8 HarbrOne n Q HONE 61 20.19 17.25 20 18.80 105 19.35 18.73 -.32 -1.9 HarleyD N HOG 1.48 3.4 15 56.50 39.34 3686 43.96 13827 46.22 43.33 -1.34 -13.6sHarmonic Q HLIT 5.74 2.80 438 5.77 1766 5.77 5.41 +.26 +37.3 HarmonyG N HMY .05 2.53 1.43 866 1.67 9593 1.75 1.62 +.01 -10.7sHarrisCorp N HRS 2.74f 1.6 30 170.72 131.52 371 167.56 2320 170.72 167.31 -1.65 +18.3 Harsco N HSC .20m .8 69 30.05 15.55 564 26.90 1846 28.82 26.58 -1.65 +44.2 HarteHk rs N HHS 12.16 6.76 13 7.28 78 7.81 6.92 +.15 Hrt TotR n N HTRB 40.25 38.76 38.76 2 38.88 38.76 -.13 -3.2 HrtMuOp n N HMOP 42.46 39.36 39.40 251 39.46 39.40 -.04 -1.9tHartfFn42 N HGH 1.97 7.1 30.84 27.64 77 27.68 434 28.06 27.60 -.33 -5.4 HartfdFn N HIG 1.20f 2.4 17 59.20 48.79 1637 49.61 11256 50.27 49.14 -.35 -11.9 HrvrdBio Q HBIO 94 6.70 2.95 199 4.69 1127 5.23 4.47 -.56 +42.1 HarvCapCr Q HCAP 1.14a 10.0 8 13.87 9.90 12 11.35 90 11.35 10.92 +.46 +3.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.38 11 25.40 24.92 +.13 -.3 Hasbro Q HAS 2.52 2.5 62 109.60 79.00 1011 101.64 6307 107.57 100.55 -3.48 +11.8 Haverty N HVT .72 3.5 21 27.23 17.70 55 20.57 282 22.23 20.46 -1.53 -9.2 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.75 0 21.75 21.75 -.49 -6.9 HawaiiEl N HE 1.24 3.4 25 38.72 31.72 307 36.04 1860 36.19 35.15 +.45 -.3 HawHold Q HA .48 1.3 5 44.25 32.40 506 36.51 2914 40.20 36.42 -3.59 -8.4 Hawkins Q HWKN .88 2.3 20 42.85 30.55 54 39.10 114 42.12 37.68 -2.35 +11.1 HawthornB Q HWBK .40 1.7 18 24.80 18.37 7 23.50 182 23.91 22.35 +.75 +17.8sHaymkA un Q HYACU 10.45 9.88 0 10.45 2 10.45 10.40 +.00 +5.6 HaynesIntl Q HAYN .88 2.6 45.14 30.50 36 34.21 251 35.97 33.49 -1.29 +6.7 Hc2 Hldgs N HCHC 1.29 7.79 4.78 194 5.68 982 6.18 5.51 -.44 -4.5 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 689 39.76 3238 41.02 39.07 -.86 -24.6sHlthInsInn Q HIIQ 43 63.13 14.35 381 56.93 2787 63.13 52.38 -4.72 +128.2 HlthcrRlty N HR 1.20 4.3 44 33.98 26.09 578 27.79 4419 29.33 27.13 -1.47 -13.5 HlthcreTr N HTA 1.22 4.7 49 31.69 24.06 1637 25.71 7133 26.39 25.26 -.65 -14.4 HealthEqty Q HQY 91 99.99 42.92 617 89.49 2381 95.91 88.27 -4.92 +91.8 HlthStrm Q HSTM 1.00e 70 31.86 21.15 78 29.31 438 31.21 28.83 -1.70 +26.6 HrtlndEx Q HTLD .08 .4 20 25.20 17.38 500 18.21 2021 19.88 17.95 -1.52 -22.0 HeartFn Q HTLF .56f 1.0 19 61.95 46.50 82 57.86 486 59.16 56.40 -.19 +7.8 HeatBio rs Q HTBX 7.89 1.09 123 1.96 614 2.06 1.89 -.04 -48.8 HebronTc n Q HEBT 3.75 1.25 1.35 54 1.35 1.25 -48.7 HeclaM N HL .01e .3 5.42 2.59 3168 2.88 18878 3.00 2.75 +.09 -27.5 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 52.90 1 53.00 52.71 -1.85 -.2 Heico s N HEI .13 97.32 68.90 285 89.72 1580 93.89 88.31 -2.89 Heico A s N HEI/A 55 79.00 58.12 115 71.69 583 76.05 70.66 -3.81 HeidrkStr Q HSII .52 1.7 45.29 20.55 166 31.20 997 34.57 30.79 -2.65 +27.1sHelenTroy Q HELE 16 134.26 81.10 224 125.26 948 134.26 125.18 -5.64 +30.0 HeliosM rs Q HMNY 9714.50 .01 169145 .02 1306903 .05 .01 +.01 -100.0 Helius Med n Q HSDT 13.20 7.47 64 8.46 229 10.00 8.15 -1.33 +8.3 HelixEn N HLX 6 10.42 5.44 1057 10.21 6293 10.30 9.74 +.33 +35.4 HelmPayne N HP 2.80f 3.9 75.02 49.69 1330 71.93 5702 72.83 68.57 +3.16 +11.3 HemisMda Q HMTV 14.20 10.50 25 13.65 157 13.99 13.26 -.30 +18.2 Hemisphrx rs A HEB .65 .15 91 .23 1433 .26 .23 +.00 -33.2 HennesAd s Q HNNA .40 2.9 7 20.00 12.95 3 13.97 22 14.05 13.69 +.12 -15.5 HennCap n A HCAC 11.00 9.75 27 10.13 174 10.25 10.10 -.06 +3.4 HennCap un A HCAC/U 11.61 10.07 11.12 1 11.40 11.12 +.02 +7.2sHSchein s Q HSIC 34 87.74 62.56 2898 88.44 8418 90.52 84.94 +3.41 +26.6 Herbalif s N HLF 23 60.41 32.13 1455 53.03 5761 54.94 52.97 -1.52 HercHld n N HRI 72.99 45.63 156 47.63 1120 51.72 47.06 -3.57 -23.9 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 215 13.14 1482 13.30 13.03 -.02 +.2 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 1 25.31 18 25.35 25.28 +.03 -1.2 HrtgeCo Q HTBK .44 2.9 18 18.10 14.00 240 15.41 897 15.55 14.78 +.49 +.6 HrtgeFn Q HFWA .60 1.7 24 37.40 28.46 125 34.58 864 36.50 34.01 -.57 +12.3 HeritageIns N HRTG .24 1.6 98 19.15 12.99 739 14.69 1543 15.28 14.01 -.13 -18.5 HeritCryst Q HCCI 28 25.20 17.10 32 19.66 381 21.90 19.42 -1.69 -9.6 HernTher h Q HRTX 42.90 14.40 993 30.89 5559 32.45 29.89 -.76 +70.7tHersha pfC N HTpC 1.72 7.1 25.79 23.79 2 24.09 28 24.57 23.79 -.41 -4.2 Hersha rs N HT 1.12 5.3 27 24.16 16.60 270 20.98 1666 22.71 20.88 -1.69 +20.6tHersha pfD N HTpD 1.63 7.1 25.94 22.10 7 22.80 139 23.23 22.10 -.37 -7.5tHersha pfE N HTpE 25.78 22.21 3 22.90 80 23.19 22.21 -.22 -7.4 Hershey N HSY 2.89f 2.8 23 115.82 89.10 1120 104.39 4404 104.68 101.20 +2.39 -8.0 HertzGl N HTZ 27.27 13.40 2631 15.94 10608 17.15 15.64 -.39 -27.9tHerzfldCrb Q CUBA .12e 7.54 6.36 21 6.27 66 6.46 6.27 -.15 -12.3sHeskaCorp Q HSKA 70 114.50 56.59 56 100.15 218 114.50 98.83 -13.16 +24.9sHess N HES 1.00 1.4 74.81 40.26 2743 72.44 29238 74.81 71.46 +.86 +52.6sHess pfA N HESpA 83.01 50.17 18 80.45 1256 83.01 79.78 +.97 +39.0 HessMidP n N HESM 1.38f 6.0 22 24.51 18.32 11 22.88 224 23.21 22.69 +.07 +15.5 HP Ent n N HPE .45e 2.8 13 19.48 12.82 12795 16.14 53716 17.02 16.04 -.17 +12.4 Hexcel N HXL .60f .9 24 73.42 57.43 1091 67.44 3182 70.32 66.36 +.39 +9.0 Hexindai n Q HX .40p 17.00 7.00 129 7.80 693 8.07 7.77 -.08 -29.4 Hi-Crush N HCLP 1.67e 15.9 12 16.65 8.60 2974 10.56 9329 11.55 10.08 -.24 -1.3 Hibbett Q HIBB 10 29.60 12.60 513 18.49 3351 19.42 17.63 -.31 -9.4 HighPtRs N HPR 7.60 4.05 2091 4.22 8111 4.94 4.22 -.66 -17.7 HighlFlR n N HFRO 16.60 15.00 56 15.42 260 15.62 15.32 -.5 HighSenLn Q SNLN .79 4.3 18.41 18.04 161 18.27 649 18.28 18.25 +.01 +.4 HighpwrInt Q HPJ 3 5.90 2.50 14 2.50 57 2.68 2.50 -.20 -32.4 HghwyH Q HIHO .40e 10.3 6.55 3.30 8 3.90 84 4.37 3.86 -.48 -7.1 HighwdPrp N HIW 1.85 4.0 24 53.34 41.34 707 46.08 3048 47.48 45.80 -1.18 -9.5 Hill-Rom N HRC .80 .9 23 98.96 74.06 571 89.72 2544 95.45 87.49 -4.68 +6.4sHillenInc N HI .83 1.6 25 53.41 38.23 204 52.04 1311 53.41 51.67 -.26 +16.4 HillmCT pf A HLMp 2.90 9.7 36.78 26.41 6 30.05 17 30.25 30.00 -.14 -12.5tHilltopH N HTH .28 1.4 10 28.32 19.81 307 20.18 1801 20.74 19.81 +.01 -20.3tHilGrVa n N HGV 47.75 30.62 1628 30.52 9073 33.27 30.21 -2.58 -27.2 Hilton N HLT .60 .8 37 88.11 68.60 3622 74.38 21882 81.34 73.52 -6.40 -6.9 HimaxTch Q HIMX .10e 1.6 42 13.95 5.67 5412 6.10 16788 6.66 5.85 +.22 -41.5 HingmSv Q HIFS 1.44f .7 19 242.00 191.45 0 218.01 4 220.00 217.40 -1.44 +5.3 Histogenics Q HSGX 3.35 .51 17026 .60 68664 1.43 .52 +.06 -70.5 HoeghLP N HMLP 1.76f 9.6 11 19.85 15.33 57 18.25 464 18.53 17.95 -.10 -2.1 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 10 25.42 142 25.80 25.33 -.28 -5.5 HollyEngy N HEP 2.64f 8.4 15 35.84 26.09 59 31.25 563 32.07 31.10 -.21 -3.8 HollyFront N HFC 1.32 1.9 17 83.28 34.47 1744 69.21 10069 71.82 67.42 -.69 +35.1 Hollysys Q HOLI .18e .9 9 28.35 16.00 246 19.82 904 21.55 19.75 -1.55 -11.0 Hologic Q HOLX 45.09 35.10 2029 40.48 7781 41.30 39.93 -.50 -5.3 HomeBLA Q HBCP .76f 1.8 19 48.47 34.12 9 42.86 58 43.81 41.13 -.62 -.8 HomeBcs s Q HOMB .48f 2.2 20 25.89 20.82 417 21.54 3583 22.18 21.02 -.36 -7.4 HomeDp N HD 4.12 2.1 26 215.43 160.53 5016 196.38 25343 209.79 194.57 -10.77 +3.6 HmFdB LA Q HFBL .56f 1.6 21 37.30 26.35 1 34.45 15 34.45 34.05 +.35 +22.5 HomeStreet Q HMST 25 32.60 24.50 38 26.49 322 27.18 25.69 -.01 -8.5 HometBk n Q HMTA .16 1.1 16.50 10.80 154 15.21 634 15.38 13.40 +1.81 +36.1 HomeTrBc Q HTBI 27 30.00 24.20 16 28.54 132 29.46 28.20 -.61 +10.8 HomolMd n Q FIXX 24.40 15.07 175 20.54 687 23.47 19.86 -2.32 +10.1 Honda N HMC .84e 2.9 37.29 28.00 619 28.85 3707 30.57 28.78 -1.23 -15.3sHonwllIntl N HON 3.28f 2.0 77 167.72 139.51 2438 164.07 12812 167.72 162.85 -.60 +7.0tHookerFu Q HOFT .56 1.7 12 52.75 32.25 44 32.70 296 35.56 32.25 -1.10 -23.0tHopeBcp Q HOPE .56f 3.4 15 19.86 16.00 745 16.35 4159 16.80 16.00 +.18 -10.4 HopFedBc Q HFBC .28 1.6 24 18.10 13.63 56 18.00 66 18.10 17.34 +.57 +27.7 HorMan N HMN 1.14 2.6 26 47.65 37.50 88 43.54 594 45.06 43.19 -1.36 -1.3 HorizBcp s Q HBNC .40 2.1 17 22.13 17.07 53 19.13 321 19.86 18.76 -.52 +3.2 HorizGbl n N HZN 18.24 5.13 103 7.06 554 7.35 6.90 -.07 -49.6 HorizPhm Q HZNP 21.25 12.55 1126 18.89 6139 19.84 18.51 -.69 +29.4 HorizTFn Q HRZN 1.20 10.4 11 11.97 9.92 50 11.55 239 11.73 11.40 +.14 +2.9 HorizFn22 n N HTFA 26.00 25.26 0 25.33 8 25.57 25.33 -.19 -.3 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 209 24.76 1039 25.28 24.50 -.37 +.9 HorzDAX Q DAX .60m 2.2 34.00 27.46 0 27.76 10 28.65 27.74 -.73 -12.1 HrzMngR n N USMR HorzSPCvC N HSPX 2.52e 3.7 53.32 46.37 8 51.75 52 52.73 51.45 -.32 +2.9 HorGKWld N KLDW 35.73 31.77 6 34.09 51 35.13 33.95 -.82 +1.9tHorz Saba n N CEFS 23.00 19.87 5 19.85 49 20.13 19.85 -.25 -7.3 HrzProSp n N FANZ 23.77 21.06 23.43 1 23.48 23.43 -.10 +5.2 Hormel s N HRL .75 1.9 22 42.29 29.75 1366 39.70 8781 40.05 39.15 +.30 +9.1 Hornbeck N HOS 6.14 2.68 179 5.49 1107 6.10 5.36 -.39 +76.5 Hortonwks Q HDP 26.22 15.50 2843 23.28 19155 25.78 21.20 +.47 +15.8 HospPT Q HPT 2.12 7.7 11 31.27 23.83 648 27.44 3153 28.88 27.34 -1.40 -8.1 HostHotls N HST 1.00a 5.0 49 22.47 17.93 5707 20.10 32999 21.13 20.04 -1.00 +1.3tHostessBr n Q TWNK 20 15.40 10.67 686 10.86 5266 11.24 10.67 -.21 -26.7 HoughMH Q HMHC 12.25 5.10 1030 5.97 3793 7.25 5.96 -1.03 -35.8 HoulihnL n N HLI 1.08 2.5 17 53.20 38.89 260 44.04 1021 45.45 43.53 -.89 -3.1 HstnAEn A HUSA .56 .21 430 .25 6670 .28 .23 +.03 -24.2 HoustWC Q HWCC .12m 1.5 9.32 4.80 19 7.95 157 8.08 7.66 +.25 +10.4 HovnEn pf A Q HOVNP 8.47 4.39 5.49 1 5.49 5.49 -.01 -26.8tHovnanE N HOV 3.41 1.51 1676 1.56 4380 1.65 1.48 -.04 -53.4 HowardBcp Q HBMD 27 24.20 15.70 12 16.88 88 17.90 16.34 -.82 -23.3 HHughes N HHC 30 142.36 116.22 138 119.34 991 124.91 119.01 -4.88 -9.1 HuanPwr N HNP 2.45e 9.9 31.03 23.64 60 24.74 263 26.07 24.53 -1.16 -1.0 HuazhuGr Q HTHT 25 49.60 25.67 1285 29.98 6091 32.96 29.47 -2.32 -17.0 HubGroup Q HUBG 25 56.60 37.90 305 43.63 1406 46.09 42.81 -1.97 -8.9 Hubbell N HUBB 3.08 2.4 23 149.03 100.55 368 128.59 3291 134.82 128.38 -4.98 -5.0 HubSpot N HUBS 162.20 73.15 463 145.83 2240 153.54 141.20 -5.12 +65.0 HudBayM g N HBM .02 7 10.25 4.13 1457 4.59 4591 5.44 4.35 -.46 -47.8 HudsonGbl Q HSON .20 12.7 2.44 1.29 28 1.58 48 1.67 1.57 -.01 -29.9 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 845 32.13 5413 32.79 31.56 -.59 -6.2tHudsonTc Q HDSN 2 8.02 1.14 269 1.17 1703 1.30 1.13 -.11 -80.7 Humana N HUM 2.00 .6 28 341.30 231.90 399 331.14 2616 340.92 330.54 -7.38 +33.5 HuntCoFn N HCFT .08e 2.2 5 4.70 2.55 30 3.63 308 3.79 3.57 -.12 -9.3 HuntJB Q JBHT .96 .8 18 131.74 100.25 1006 120.41 4323 122.16 119.32 +1.47 +4.7 HuntMar un Q HUNTU 10.90 9.85 10.11 0 10.11 10.11 +.01 +2.4sHunterMar Q HUNT 9.97 9.68 0 9.95 2 9.97 9.86 -.01 +1.9 HuntBncsh Q HBAN .56f 3.6 16 16.60 13.04 13939 15.35 76468 15.60 14.75 +.43 +5.4tHuntBcs pf Q HBANO 1.56 6.2 28.68 25.37 38 25.30 291 25.78 25.15 -.44 -10.1tHuntB pfC Q HBANN 1.47 5.9 26.85 24.15 6 24.83 29 25.11 24.15 -.29 -4.6 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 22 40.05 132 41.07 39.87 -.83 +4.4sHuntgtnEco N HECO .47e .2 44.92 39.67 8 43.74 50 44.92 43.60 -.42 +5.0 Str 7handl n Q HNDL 25.98 23.65 3 23.72 130 24.13 23.68 -.39 -5.4 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 214 261.28 1288 261.43 255.20 +5.20 +10.9tHuntsmn N HUN .65 2.5 9 36.09 26.73 2424 26.24 13377 27.77 25.82 -.99 -21.2 Hurco Q HURC .44 1.0 15 50.50 38.30 17 45.26 88 45.82 44.40 +.16 +7.5 HuronCon Q HURN 50.41 32.05 180 48.55 554 49.64 48.05 -.85 +20.0 HutChMd n Q HCM 42.25 25.76 155 30.53 650 33.00 29.71 -1.66 -22.6 HuttigBld Q HBP 7.75 3.50 179 3.83 508 4.46 3.72 -.39 -42.4 Huya n N HUYA 50.82 15.25 1230 21.76 10486 24.04 20.51 -1.82 +35.5 Hyatt N H .60 .8 36 84.89 60.23 736 75.65 4351 80.43 75.17 -3.94 +2.9 Hydrognc Q HYGS 12.00 4.95 54 7.70 249 8.00 7.20 +.45 -30.6 HyreCar n Q HYRE 6.50 2.29 45 2.60 379 2.80 2.55 +.05 -49.0 HysterYale N HY 1.24f 2.0 16 93.90 56.40 87 60.60 275 64.83 59.00 -.93 -28.8I -:tI-AMCap n Q IAM 11.94 5.95 18 10.17 105 10.35 5.95 +.02 +3.0 I-AMCap rt Q IAMXR .80 .21 43 .44 91 .60 .41 -.06 +46.7si3 Vert n Q IIIV 25.50 13.79 386 21.06 1323 25.50 19.58 -1.92 +14.8 IAC Inter Q IAC 1.36 .7 46 223.54 118.26 596 208.24 3590 218.45 203.73 -8.48 +70.3 IAMGld g N IAG 1.52f 40.5 6.52 3.57 3576 3.75 17126 3.94 3.67 +.07 -35.7 ICAD Q ICAD 4.89 2.80 126 3.10 311 3.13 2.82 +.19 -9.9 ICC Hld n Q ICCH 72 17.90 14.54 15.18 2 15.18 15.00 +.17 -6.7 ICF Intl Q ICFI .56 .8 22 82.25 50.10 134 72.82 504 75.77 70.48 -2.63 +38.7 ICICI Bk N IBN .16e 2.0 11.26 7.61 6561 8.19 45717 8.72 8.07 -.30 -15.8 ICU Med Q ICUI 321.70 180.45 216 273.65 1097 286.28 269.58 -9.10 +26.7tIClickInt n Q ICLK 11.40 3.52 545 4.00 1090 4.15 3.51 +.10 -55.8 ID Syst Q IDSY 8.05 5.37 0 6.63 97 6.98 6.49 -.32 -4.5 IdexxLab s Q IDXX 69 256.22 146.09 497 229.24 2446 252.69 226.28 -20.42 +46.6 IDT Cp N IDT 1.00f 18.8 16.48 4.82 78 5.32 316 5.44 5.22 -.02 -49.8 IEC Elec A IEC 6.80 3.42 44 5.24 142 5.40 5.18 -.03 +27.2 IES Hldgs Q IESC 23 20.25 14.90 3 18.76 25 19.65 18.71 -.74 +8.8 IF Bancp Q IROQ .25 1.1 26 25.04 19.10 0 22.01 14 23.40 22.00 -1.04 +11.9 IFresh n Q IFMK 18.00 1.69 74 2.12 292 3.21 2.12 -.11 -83.7 IHS Mark Q INFO 33 55.99 42.40 1378 53.70 7933 54.88 53.25 -.26 +18.9 II-VI Q IIVI 27 53.08 36.60 1734 39.95 3996 47.96 39.47 -7.35 -14.9 IMV Inc n Q IMV 7.21 4.50 1 5.48 13 6.00 5.47 -.46 -20.3 ING N ING .14e 1.1 20.58 12.56 2598 12.71 14568 13.06 12.67 -.26 -31.1tING 6.125 N ISG 1.53 6.1 26.34 24.93 50 25.06 388 25.46 24.93 -.29 -1.9tING 6.375 N ISF 1.59 6.3 26.40 25.11 126 25.24 541 25.57 25.11 -.27 -1.8 INTLFCStn Q INTL 16 57.00 38.14 58 48.00 401 49.28 47.57 -.32 +12.9 ION Geo rs N IO 32.45 7.55 66 15.00 476 16.10 14.62 -.55 -24.1tIPG Photon Q IPGP 21 264.11 152.93 4046 132.76 7408 158.19 132.28 -23.31 -38.0 iPass rs Q IPAS 8.87 1.76 52 1.81 193 2.09 1.80 -.23 -65.2tiPicEnt n Q IPIC 17.00 5.91 7 5.93 35 6.34 5.90 -.21 -60.8tIQ M Ins n N MMIN 29.89 24.54 0 24.47 3 24.62 24.47 -.24 -3.0 IQ HdgMult N QAI 33.13 29.89 87 30.38 618 30.78 30.34 -.34 -.2 IQ Hedge N MCRO 27.20 25.64 10 26.01 11 26.27 26.01 -.26 -2.1 IQ HdgLgS N QLS 24.53 21.36 22.23 6 22.23 22.19 -.10 +1.5 IQ US Lg n Q CLRG .08e 27.80 24.16 92 26.20 340 27.28 26.09 +.11 +3.6 IQ Ch SC n N CSML 29.96 26.23 108 27.37 450 28.43 27.17 -.89 -2.4 IQ HdgEv N QED 22.00 20.76 13 21.39 14 21.57 21.35 -.22 +2.3 IQ HiYlVl n N HYLV 25.53 19.57 24.13 19 24.31 24.12 -.17 -4.0 IQ CorePl n N AGGP 20.19 18.45 80 18.99 237 19.15 18.96 -.15 -4.8 IQ CoreBd n N AGGE 19.81 18.22 26 18.42 52 18.54 18.39 -.10 -5.9 IQ GTAA N QGTA 25.44 23.26 24.18 1 24.23 24.18 -.9 IQ 50HJpn N HFXJ 23.96 20.85 22.57 3 22.63 22.57 -.03 IQ 50HgEur N HFXE 21.45 19.14 1 19.26 5 19.85 19.26 -.41 -5.3 IQ 50HIntl N HFXI 22.80 20.34 11 20.59 274 21.27 20.59 -.49 -4.9 IQ RealRtn N CPI 28.21 27.17 6 27.91 189 28.13 27.85 -.17 +1.8 IQUSReSC N ROOF 1.43e 5.7 27.77 22.60 24 25.01 139 26.04 24.94 -.00 -5.0 IQMrgArb N MNA 31.92 30.25 39 31.68 462 31.85 31.64 -.09 +2.0 IQ AgriSC N CROP .41e 1.3 35.99 31.00 0 31.00 6 31.83 31.00 -.86 -11.3 IQGblOilSC N IOIL .29e 2.8 12.25 9.93 10.40 -7.6 IQ GlbRes N GRES .10e .4 29.30 26.24 4 27.26 60 27.54 27.16 -.03 -4.6 IQIYI n Q IQ 46.23 15.30 9212 25.49 50997 27.40 24.81 -1.58 +63.9sIQVIA Hldg N IQV 15 132.24 91.57 1073 127.79 5861 132.24 126.57 -1.95 +30.5 IRSA N IRS 32.97 13.77 1150 15.69 1629 17.05 15.22 -1.26 -47.0 IRSA Prop Q IRCP 1.86e 7.9 64.68 23.00 3 23.41 17 24.73 23.20 -.47 -58.6 IRhythm n Q IRTC 98.37 46.95 218 85.84 1117 95.50 83.79 -8.82 +53.1 iRobot Q IRBT 46 118.75 55.77 685 106.06 2946 114.22 102.72 -3.86 +38.3 iShGold N IAU 13.11 11.25 18957 11.53 70845 11.59 11.36 +.10 -7.8siShGSCI N GSG 18.81 14.59 533 18.42 2670 18.81 18.12 +.31 +13.1 iSAstla N EWA 1.01e 4.7 24.19 21.42 2156 21.49 10805 22.15 21.44 -.63 -7.3 iSAstria N EWO .37e 1.6 27.41 21.57 935 22.78 1273 23.16 22.65 -.10 -7.5tiShBelg N EWK .51e 2.7 23.00 19.01 72 18.99 212 19.32 18.91 -.18 -9.7 iShBrazil N EWZ .67e 1.8 47.85 30.65 45402 36.66 245663 37.88 33.37 +2.93 -9.4 iShCanada N EWC .48e 1.7 30.60 26.91 2292 28.53 13036 29.25 28.45 -.25 -3.7 iShEMU N EZU .86e 2.1 47.13 39.42 5670 40.01 21559 41.34 39.84 -.00 -7.8 iSFrance N EWQ .58e 1.9 33.73 29.57 529 30.45 2957 31.59 30.31 -.94 -2.5 iShGerm N EWG .60e 2.1 35.87 28.79 3553 29.19 17293 30.10 29.05 -.55 -11.6 iSh HK N EWH .61e 2.7 26.93 22.61 6074 22.86 26808 24.09 22.72 -1.06 -10.1 iSh SKor N EWY .65e 1.0 79.07 62.89 2583 64.37 13544 68.31 64.00 -3.90 -14.1 iShMexico N EWW .78e 1.6 55.02 43.55 3762 49.58 17602 52.17 48.82 -1.65 +.6tiShNeth N EWN .66e 2.2 34.09 29.44 1157 29.40 1946 30.46 29.28 -.79 -7.3 iSPacxJpn N EPP 1.66e 3.8 50.34 43.70 244 43.91 1906 45.52 43.74 -1.51 -8.1tiShSoAfr N EZA 1.02e 2.1 76.53 49.10 677 49.59 3734 54.46 48.82 -4.06 -29.1 iShSpain N EWP .99e 3.4 36.38 28.80 399 29.16 2178 29.90 29.05 -.45 -11.0 iSSwedn N EWD .76e 2.4 36.71 29.81 105 31.66 1687 32.86 31.53 -1.16 -6.6 iShSwitz N EWL .75e 2.2 37.84 31.94 556 33.91 2096 34.85 33.80 -.78 -4.7 iShFrntr100 N FM .30e 1.1 36.19 27.46 94 27.98 379 28.86 27.90 -.46 -15.5 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 11 49.01 65 49.46 48.97 -.52 -2.9 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 5 52.27 23 52.72 52.11 -.39 -4.0 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 6 47.95 60 48.38 47.69 -.44 -6.3 iShEMkHY N EMHY 3.98 8.8 51.06 44.12 53 45.35 489 46.03 45.28 -.78 -9.3tiShAsiaPDv N DVYA 2.29e 5.4 51.42 42.68 1 42.62 16 43.73 42.46 -1.33 -14.9tiShEmMDv N DVYE 1.83e 4.8 46.11 38.16 119 38.20 1126 39.16 38.04 -.71 -8.7 iShGblSilv N SLVP .29e 3.5 11.38 7.65 11 8.26 86 8.45 8.17 -.01 -23.8siShGblEnP N FILL .59e 2.5 24.78 19.50 6 23.88 67 24.78 23.77 +.01 +10.8 iShGblAgri N VEGI .55e 1.9 31.00 27.53 3 29.64 11 30.14 29.63 -.01 +1.0 iShMsciWld N URTH 1.57e 1.7 94.23 83.58 50 90.51 212 92.44 89.99 -1.29 +2.7tiShEMAsia Q EEMA 1.23e 1.9 81.27 64.21 50 63.94 137 68.29 63.41 -3.90 -13.3tiShEMktSC N EEMS .89e 2.0 57.36 43.99 94 43.53 332 46.02 43.42 -2.23 -18.0 iShEMkBd N LEMB .42e 1.0 50.78 41.38 52 42.98 455 43.48 42.59 -.14 -10.8 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 158 86.51 686 88.14 86.20 -1.36 +2.6tiSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 423 56.79 2181 59.49 56.49 -2.51 -6.5 iShJpnSC N SCJ 1.81e 2.4 85.34 73.59 22 76.19 244 78.62 75.83 -1.81 -4.5 iShThai N THD 1.88e 2.1 103.71 81.10 298 90.14 1382 94.82 89.62 -4.16 -2.6 iShIsrael N EIS .81e 1.5 58.39 46.84 3 55.54 157 56.74 55.02 -.47 +8.3 iShChile N ECH .71e 1.6 56.53 41.50 1192 43.76 2543 46.15 43.76 -1.55 -16.1 iShBRIC N BKF .54e 1.4 50.94 38.05 7 38.77 119 40.58 38.41 -1.58 -12.9 iShsUSA N EUSA .67e 1.2 60.35 52.46 11 57.89 157 59.28 57.89 -1.08 +4.4 iShTurkey Q TUR 1.10e 5.0 46.66 18.88 496 22.11 4543 24.06 21.72 -1.70 -49.1 iShSilver N SLV 16.64 13.11 7016 13.75 55027 14.02 13.51 +.02 -14.0 iShS&P100 N OEF 1.92e 1.5 131.30 111.46 865 128.53 2842 131.15 127.77 -1.09 +8.3 iShMrnLV N JKF 2.46e 2.3 112.57 98.00 4 108.05 26 108.87 107.61 +.68 +2.3tiShIntTBd s Q IGOV 52.22 47.56 109 47.53 469 48.13 47.46 -.63 -4.8siShMrnLG N JKE 1.20e .7 187.59 146.15 17 181.28 100 187.59 180.20 -4.58 +15.8 iShNewZea Q ENZL 2.01e 4.3 51.06 44.71 182 46.51 404 48.78 46.34 -2.09 -2.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 1 81.00 44 81.46 80.81 -.32 -3.8siShMrnLC N JKD 2.24e 1.3 170.86 148.86 46 167.89 184 170.86 167.13 -.43 +5.7 iShBrazSC N EWZS .40e 3.1 18.14 10.92 28 12.78 470 13.05 11.64 +.88 -21.5 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 43 17.60 293 17.80 17.37 -.10 -5.7 iShSPTUS s N ITOT 67.60 57.67 1358 65.74 5620 67.10 65.35 -.89 +7.5 iShSTNtMu N SUB .86 .8 105.99 104.31 143 104.48 931 104.64 104.36 -.25 -.4tiShAgcyBd N AGZ 1.81 1.6 113.75 110.05 21 110.00 296 110.67 109.93 -.71 -2.7 iShSelDiv Q DVY 3.03e 3.0 102.54 91.67 457 100.24 2070 100.70 99.56 +.48 +1.7 iShGTimb Q WOOD .94e 1.3 83.88 66.73 24 72.52 559 75.68 72.12 -2.76 +2.0tiShTIPS N TIP 1.69e 1.5 114.38 109.49 2704 109.27 16567 110.48 109.19 -1.35 -4.2 iShEurFn Q EUFN .74e 3.7 25.85 19.38 1145 19.90 11268 20.33 19.83 -.38 -14.6tiShAsiaexJ Q AAXJ 1.30e 2.0 83.52 66.72 1679 66.51 6248 70.93 65.97 -4.10 -12.8 iShChinaLC N FXI .87e 2.1 54.00 39.82 26649 40.89 154363 43.23 40.46 -1.93 -11.4 iShTransp N IYT 1.70e .8 209.43 169.45 161 201.57 961 206.73 200.28 -2.98 +5.2 iShChinaSC N ECNS 1.73e 3.9 56.49 43.99 2 44.40 10 46.27 44.40 -1.75 -12.2 iSCorSP500 N IVV 4.38e 1.5 296.69 253.11 4368 289.93 18061 295.40 288.36 -2.80 +7.8 iSMornMC N JKG 2.32e 1.2 194.94 174.13 9 186.12 103 190.29 185.12 -3.38 +.3 iShEMInfr Q EMIF .93e 3.3 35.28 26.58 1 27.93 11 28.65 27.40 -.49 -15.1 iShGClnEn Q ICLN .33e 3.9 10.08 8.30 111 8.43 276 8.70 8.40 -.17 -9.5tiShUSAgBd N AGG 2.65e 2.4 109.87 104.47 3461 104.33 21700 105.46 104.19 -1.19 -4.6tiShEMkts N EEM .59e 1.4 52.08 40.63 80578 40.84 378258 43.16 40.46 -2.08 -13.3 iShACWX Q ACWX 1.00e 2.2 53.74 45.77 519 46.39 2582 47.99 46.17 -1.30 -7.1tiShiBoxIG N LQD 3.87 3.4 121.85 113.23 8786 112.94 45788 114.75 112.76 -1.99 -7.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 68.52 2573 72.95 9293 74.75 72.53 -1.31 +1.2 iSKokusai N TOK 1.60e 2.4 69.65 62.04 8 67.16 22 68.40 67.00 -.54 +3.9tiShCorUSTr N GOVT .33 1.4 25.29 24.11 815 24.09 4887 24.32 24.06 -.25 -3.9 iSEafeSC Q SCZ 1.51e 2.5 69.19 60.04 588 60.70 4276 62.67 60.45 -1.58 -5.9 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 28 56.73 178 58.31 56.25 -1.15 -6.3 iShEMBd Q EMB 5.27e 5.0 116.86 104.98 10611 105.84 29661 107.72 105.61 -1.97 -8.8 iShGblTech N IXN 1.10e .6 177.61 142.21 110 170.64 1507 177.00 169.29 -4.48 +11.1tiShAaa-ACp N QLTA 1.51e 3.0 53.00 49.85 21 49.78 53 50.38 49.75 -.64 -5.8 iSMrnMCG N JKH .59e .3 238.37 189.46 7 226.94 34 237.02 225.55 -8.79 +12.1tiShIndones N EIDO .35e 1.6 30.61 21.09 1676 21.29 7214 23.02 21.02 -1.68 -25.1siSSP500Gr N IVW 2.03e 1.2 178.61 143.32 1460 173.62 4602 178.61 172.30 -3.55 +13.6tiShNYMun s N NYF 56.27 53.90 32 53.85 188 54.20 53.77 -.51 -3.5siShGblHcr s N IXJ 63.76 53.82 35 62.44 272 63.76 62.04 -.54 tiShGnmaBd Q GNMA .75e 1.6 49.94 47.64 10 47.51 85 48.14 47.48 -.67 -4.0 iShGblFin N IXG 1.28e 1.9 76.01 63.41 20 65.86 118 66.42 65.32 +.01 -5.8 iShUSAQlt N QUAL 1.04e 1.2 91.47 77.22 553 89.29 4123 91.25 88.84 -1.08 +7.7 iSSPGlbEn N IXC 1.01e 2.6 39.50 32.09 134 38.12 870 38.60 37.95 +.40 +7.2tiShCalMn s N CMF 59.60 57.61 123 57.53 1225 57.93 57.45 -.46 -2.7 iSh CMBS N CMBS 1.00 2.0 52.05 49.27 10 49.42 102 49.69 49.28 -.37 -3.6 iShUSASize N SIZE 1.26e 1.4 89.78 75.90 3 86.95 173 88.29 86.86 -.00 +3.7tiSGblInfra N IGF 1.27e 3.0 46.80 41.61 254 41.91 2298 42.52 41.61 -.21 -7.3 iShNANatR N IGE .85e 2.3 38.33 31.49 76 36.38 557 36.81 35.91 +.53 +2.7 iSh JPXNik N JPXN 70.78 60.22 2 63.73 17 65.46 63.43 -1.27 -1.9 iShUSAVal N VLUE 1.49e 1.7 89.71 77.40 206 87.55 1364 89.18 87.05 -.30 +4.7 iShLatAm N ILF .60e 1.8 39.54 28.66 2731 32.59 15114 33.72 31.31 +1.20 -4.6siShUSAMo N MTUM .81e .7 120.05 95.70 3573 116.39 9995 120.05 115.34 -2.61 +12.9 iShMrnMCV N JKI 2.72e 1.7 172.45 149.27 7 160.48 44 163.05 160.04 -1.45 +.6tiShPhilpns N EPHE .20e .7 40.19 28.77 413 29.12 1784 29.95 28.77 -.93 -25.0 iSSP500Val N IVE 2.14e 1.8 121.12 105.81 1593 116.22 6271 117.12 115.79 +.38 +1.7tiShNMuBd N MUB 2.59 2.4 111.37 107.14 1268 107.11 6253 107.82 107.02 -.83 -3.3 iShUKSC bt A EWUS 1.38e 3.4 46.20 40.70 0 41.11 8 41.97 41.10 -.61 -5.7 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 22 53.90 171 54.39 53.76 +.44 +2.8tiShIntlDev N WPS 1.16e 3.3 42.27 35.56 19 35.55 208 37.00 35.46 -1.43 -10.0tiShAsia50 N AIA 1.02e 1.7 72.96 59.00 117 59.15 256 62.94 58.64 -3.38 -10.4tiSh20 yrT N TLT 3.05 2.7 128.59 113.71 18096 113.04 85832 117.13 112.62 -4.23 -10.9siSRTop200G N IWY .82e 1.0 86.21 67.68 109 83.67 443 86.21 83.02 -1.75 +14.4tiSh7-10yTB Q IEF 1.96 2.0 106.92 99.88 5677 99.72 28089 101.04 99.60 -1.45 -5.5 iShRTop200 N IWL 1.02e 1.5 68.45 57.69 15 67.15 175 68.35 66.72 -.43 +9.2 iShIntSelDv N IDV 1.51e 4.4 35.93 31.67 417 32.09 3038 32.77 31.99 -.54 -5.0tiSh1-3yTB Q SHY .52 .6 84.55 82.87 1692 82.89 10863 82.99 82.86 -.20 -1.1 iS Eafe N EFA 1.66e 2.5 75.27 65.15 28117 66.41 132772 68.32 66.16 -1.58 -5.5tiShGerSC bt A EWGS .69e 1.2 70.42 58.61 5 57.66 27 60.63 57.55 -2.16 -10.4tiShEurRE Q IFEU 1.46e 3.9 42.63 37.15 11 37.24 60 38.75 37.15 -1.61 -9.6 iSRusMCV N IWS 1.59e 1.8 92.95 82.40 381 89.26 1926 90.70 88.95 -1.00 +.1tiShCrLTBd N ILTB 2.54 4.4 65.21 58.18 46 57.93 204 59.45 57.78 -1.74 -10.6 iSRusMCG N IWP 1.02e .8 137.73 113.24 199 130.71 1270 136.29 129.55 -4.87 +8.3tiShIntlRE Q IFGL 1.48e 5.4 31.77 27.56 96 27.61 524 28.69 27.50 -1.04 -8.0tiShEuroSC Q IEUS 1.08e 2.0 62.36 53.84 77 53.89 102 55.98 53.73 -1.52 -6.8 iShNorC bt A ENOR .58e 2.0 29.74 24.60 13 28.45 34 29.55 28.36 -.77 +10.3 iShRusMid N IWR 2.85e 1.3 224.91 195.18 168 215.91 884 221.49 214.66 -4.59 +3.7 iShMrnSC N JKJ 1.78e 1.0 186.59 163.07 2 175.02 82 180.25 174.66 -5.21 +.5tiShIreland N EIRL .55e 1.2 50.12 44.03 4 44.18 46 45.38 44.00 -.89 -7.9 iSCorSPMid N IJH 1.89e 1.0 205.47 176.67 1608 196.16 7758 202.23 195.00 -5.13 +3.4tLgTrmBd N IGLB 2.67 4.7 63.67 56.83 39 56.62 397 58.07 56.43 -1.65 -10.4 iShiBxHYB N HYG 5.09 6.0 88.74 84.07 25063 85.30 104071 86.31 85.30 -1.14 -2.2 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 3 39.91 26 41.30 39.83 -1.57 +1.2 iShSft N IGV .12e .1 206.66 145.89 341 196.60 1736 206.63 194.00 -8.37 +27.2 iShCorUS n N FTY 51.25 43.20 79 46.96 1004 48.42 46.63 -1.42 -5.3tiShDenC bt A EDEN .81e 1.3 71.11 61.23 7 61.47 28 64.98 61.22 -3.10 -9.1 iShs SOX Q SOXX 1.55e .9 198.84 158.43 812 178.25 3305 188.25 176.59 -6.80 +5.0tiShIndia50 Q INDY .15e .5 39.29 32.12 259 31.33 1941 34.40 31.13 -2.87 -15.6 iShNetw N IGN .25e .5 56.70 45.36 4 52.58 27 55.18 52.34 -2.52 +8.5 iShNATch N IGM .73e .4 211.58 154.85 535 202.62 842 211.34 200.71 -6.76 +20.0siShNsdBio s Q IBB 122.97 100.22 2413 116.53 9560 122.97 114.84 -5.41 +9.1 iShResRE N REZ 2.01e 3.3 65.90 53.83 28 61.21 251 62.86 60.51 -1.68 -1.7 iSh2019Mun N IBMH .27 1.1 25.58 24.92 28 25.33 328 25.40 25.30 -.02 iShC&SRE N ICF 2.97e 3.0 104.39 88.40 270 97.62 1114 100.24 96.69 -2.46 -3.7 iShKLDSoc N DSI 1.11e 1.1 108.10 92.99 50 105.29 198 107.59 104.63 -1.50 +7.2 iShGbl100 s N IOO 49.47 43.63 445 48.37 675 49.35 48.02 -.44 +5.4siShConsSv N IYC 1.50e .7 213.17 163.38 167 203.46 406 213.17 202.05 -8.28 +13.5tiShMBS Q MBB 3.04e 2.4 107.29 102.30 2741 102.09 6599 103.15 102.04 -1.24 -4.2tiShGvCrBd N GBF 2.86 2.6 114.71 108.69 1 108.46 5 109.68 108.46 -1.43 -4.8tiShIndia bt A INDA .24e .8 38.21 30.44 8524 29.66 37072 32.75 29.43 -2.82 -17.8 iSR1KVal N IWD 2.41e 1.9 131.56 116.03 2074 126.80 9189 127.96 126.32 +.18 +2.0siSMrnSCG N JKK .87e .4 217.00 168.90 9 202.09 91 217.00 199.67 -10.57 +12.6 iShPoland N EPOL .42e 1.8 30.19 21.30 382 23.24 1977 24.04 23.03 -.62 -14.2 iSMCGth N IJK 1.88e .8 238.39 202.23 101 225.24 526 234.60 223.72 -7.70 +4.4tiShIntGvC N GVI 1.99 1.9 110.97 106.65 64 106.59 331 107.19 106.53 -.76 -2.9siSR1KGr N IWF 1.45e 1.0 157.30 125.01 1382 152.30 7564 157.30 151.04 -3.68 +13.1tiSIndiaSC bt A SMIN .10e .3 55.13 34.65 78 33.86 619 36.92 33.61 -2.82 -35.6tiShBrUSIn s Q USIG 56.25 52.98 264 52.92 1070 53.53 52.78 -.70 -5.5 iSRus1K N IWB 2.36e 1.5 164.13 140.01 1552 159.89 4578 162.97 158.95 -1.82 +7.6 iSR2KVal N IWN 1.98e 1.5 137.85 116.72 1055 129.82 6351 133.37 128.93 -3.18 +3.2tiShIntTr s Q IGIB 55.13 52.53 422 52.42 2498 53.00 52.38 -.68 -4.0 iShShrtT s Q IGSB 52.68 50.59 468 51.59 4654 51.77 51.55 -.24 -1.3 iSR2KGr N IWO 1.36e .7 220.82 175.64 2041 204.19 8387 216.10 201.72 -10.89 +9.4tiSh10-20TB N TLH 2.99 2.4 137.28 126.28 26 125.88 219 128.50 125.69 -2.69 -7.4 iShFltRtB N FLOT .32 .6 51.10 50.79 2870 50.96 12817 50.96 50.90 -.06 +.3 iShR2K N IWM 1.77e 1.1 173.39 142.50 31231 162.16 143027 169.32 160.66 -6.39 +6.4tiSh3-7yTrB Q IEI 1.78 1.5 123.63 118.30 526 118.26 3505 118.96 118.15 -.81 -3.2 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 384 91.25 1749 92.01 90.59 +.71 +1.2 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 407 56.44 1477 56.97 56.27 +.06 +1.9siSCorUSGr s Q IUSG .72e 1.2 62.57 50.45 785 60.82 2188 62.57 60.31 -1.30 +13.1 iShChina N MCHI .61e 1.1 76.72 55.75 5333 56.63 19788 60.30 55.99 -3.26 -14.9 iShShtTrB Q SHV .03e 110.47 110.18 1326 110.30 6390 110.31 110.25 -.14 +.1tiShUSPfd Q PFF 2.13a 5.9 38.72 36.03 7939 36.05 40553 37.02 35.96 -1.08 -5.3 iSEafeMnV N EFAV 2.81e 4.0 76.51 69.78 474 70.83 2986 72.92 70.61 -1.98 -2.9 iSRus3K N IWV 2.47e 1.5 174.73 149.36 293 170.07 1107 173.48 169.05 -2.23 +7.5 iSGblMatl N MXI 1.02e 1.5 75.19 64.10 11 66.11 142 68.27 65.99 -1.20 -5.7 iShUtils N IDU 4.54e 3.3 142.50 119.51 407 136.33 586 136.68 132.50 +2.26 +2.6 iSUSAMinV N USMV .87e 1.5 57.67 49.71 1941 56.61 12755 57.29 56.28 -.43 +7.3 iSMrnSCV N JKL 2.98e 2.0 159.20 138.00 34 150.36 81 153.35 149.57 -3.38 -1.2 iShMCVal N IJJ 2.16e 1.3 171.00 146.80 59 164.42 478 168.08 163.69 -2.91 +2.7 iShGblUtil N JXI 1.99e 4.0 53.00 45.15 4 49.64 137 49.85 48.61 +.40 +.2 iShTelecm N IYZ .68e 2.3 32.16 26.34 249 29.37 1811 30.04 29.19 -.37 -.1 iShTech N IYW 1.20e .6 196.97 149.36 279 189.01 1106 195.74 186.98 -5.01 +16.1 iShGblIndl N EXI 1.40e 1.5 100.28 86.67 7 92.84 106 94.78 92.52 -.82 iShGblCSt s N KXI 54.58 47.79 52 49.54 2100 50.56 49.32 -.71 iShREst N IYR 2.76e 3.5 83.62 71.27 11725 77.81 58447 80.25 77.46 -2.21 -4.0 iSGblCnDis N RXI 1.39e 1.2 121.28 101.83 7 115.41 50 121.09 114.66 -4.72 +5.5tiSh0-5Tips N STIP 100.64 98.51 775 98.46 1691 98.72 98.45 -.32 -1.4tiShHmCnst N ITB .09e .3 46.56 33.86 4913 33.92 19900 35.62 33.29 -1.42 -22.4 iShInds N IYJ 1.65e 1.1 160.57 138.01 79 155.72 766 158.60 154.83 -.41 +5.7siShAerosp N ITA 1.31e .6 218.83 177.12 188 215.10 991 218.83 214.10 -1.33 +14.3siShHltcare N IYH 3.01e 1.5 204.83 166.89 108 200.54 888 204.83 199.14 -2.36 +15.1 iShFinSv N IYG 1.21e .9 142.14 119.86 243 134.04 573 136.34 132.65 +.75 +2.8 iShRegBks N IAT .61e 1.2 54.74 45.20 493 49.50 2402 50.53 48.35 +.49 +.4 iShInsur N IAK .82e 1.2 69.95 60.86 11 66.32 36 66.94 65.66 -.01 -.4 iShFincls N IYF 1.45e 1.2 126.54 112.10 162 121.53 864 122.81 120.76 +.06 +1.8 iShBroker N IAI .65e 1.0 70.58 56.99 42 63.33 301 63.94 61.76 +1.10 +.9 iShUSEngy N IYE 1.14e 2.7 43.75 35.18 626 42.66 3440 43.06 42.12 +.70 +7.6 iShESGSel N KLD 1.14e 1.0 121.33 104.70 13 118.45 56 120.54 117.68 -.91 +6.6 iShCrSPS s N IJR 90.56 72.12 4619 83.81 24366 87.77 83.13 -3.43 +9.1siShMedDev N IHI 1.57e .7 228.90 167.27 908 218.21 1728 228.90 215.92 -9.27 +25.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 58

iShConsGd N IYK 2.43e 2.1 130.93 111.06 23 116.84 193 119.57 116.45 -2.03 -7.8siShHltcPrv N IHF .24e .1 201.69 139.65 174 197.68 789 201.69 196.40 -2.18 +26.0 iShCorTInt N IXUS 1.28e 2.2 67.93 57.97 663 58.68 3408 60.66 58.34 -1.63 -7.0 iShPharm N IHE 3.11e .9 170.26 139.28 4 164.35 174 168.32 162.96 -3.51 +6.5 iShBasM N IYM 1.42e 1.5 108.32 93.11 91 97.78 374 100.51 97.39 -.64 -4.3 iShPeru N EPU .70e 1.9 44.95 34.69 275 36.55 448 37.50 36.30 -.37 -10.8 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 4995 62.61 34749 64.44 62.37 -1.47 -5.3 iShOilEq N IEZ .86e 2.4 40.89 31.00 30 36.29 217 36.90 35.70 +.58 +1.0 iShDJ US N IYY 2.01e 1.4 147.61 125.88 33 143.73 149 146.60 143.01 -1.79 +7.6siShO&GEx N IEO 1.06e 1.4 78.50 56.42 92 77.55 621 78.50 76.25 +1.62 +19.4 iShAggrAllo N AOA .98e 1.8 56.94 51.55 95 53.60 337 54.99 53.35 -1.03 -.5tiShCrShUS s Q ISTB 50.23 48.75 189 48.73 938 48.91 48.70 -.27 -2.2 iShEurope N IEV 1.12e 2.5 50.81 43.33 716 44.08 1602 45.33 43.91 -.99 -6.7 iShGroAllo N AOR .81e 1.8 46.77 43.25 127 44.21 425 45.44 44.12 -.92 -1.6 iSRusMic N IWC 1.08e 1.1 110.15 89.92 116 101.77 525 106.50 100.82 -4.54 +6.3 iShModAllo N AOM .71e 1.9 39.05 36.94 68 37.23 570 37.95 37.12 -.66 -2.1tiShMorMl bt A IYLD 1.33e 5.2 25.96 24.25 26 24.23 184 24.79 24.19 -.51 -6.2 iSMsciVal N EFV 1.66e 3.2 59.57 49.48 418 51.12 2725 52.13 50.91 -.80 -7.4 iSSCVal N IJS 1.73e 1.1 174.26 143.24 217 161.57 3030 167.77 160.26 -5.36 +5.2tiShConsAllo N AOK .64e 1.9 35.27 33.64 37 33.68 257 34.25 33.62 -.51 -2.8 iShEafeGr N EFG 1.37e 1.8 85.81 76.26 106 77.79 529 80.66 77.42 -2.28 -3.7 iShSCGrth Q IJT 1.54e .8 209.28 160.85 486 192.51 1649 202.43 190.95 -9.23 +13.1 iShiB3-20F s N IBCD 24.73 24.24 4 24.38 14 24.39 24.34 -.06 -.6tiShiB3-23x s N IBCE 24.58 23.38 2 23.43 5 23.51 23.37 -.11 -3.5tiShBd3-23 s N IBDD 26.79 25.50 9 25.55 23 25.66 25.48 -.10 -3.4 iShBd3-20 s N IBDC 26.35 25.81 7 25.91 48 25.99 25.85 -.04 -.7 iStar N STAR 8 12.22 9.75 636 10.83 2665 11.23 10.79 -.34 -4.2 iStar pfD N STARpD 2.00 8.0 26.12 24.29 6 24.98 28 25.29 24.80 +.04 -1.5tiStar pfG N STARpG 1.91 7.9 25.94 24.02 2 24.22 51 24.40 24.02 -.08 -5.1tiStar pfI N STARpI 1.87 7.7 25.94 23.72 3 24.23 33 24.39 23.72 -.07 -3.8 IT TchPck A ITP 3 2.45 .75 24 .84 78 .89 .81 +.01 -34.9 ITT Inc N ITT .54 .9 19 63.04 44.06 510 59.63 2298 61.88 59.28 -1.63 +11.7 Iberiabnk Q IBKC 1.52 1.9 27 87.55 68.55 119 81.85 1451 83.80 79.87 +.50 +5.6 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.63 18 27.50 26.63 -.49 -6.1 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 27.11 9 27.25 26.75 -.34 -3.5 Icahn Ent Q IEP 7.00f 10.3 28 81.88 51.01 92 68.10 329 71.25 67.67 -2.62 +28.5 IchorHld n Q ICHR 8 35.51 18.76 442 19.78 2472 21.25 19.61 -.64 -19.6sIcon PLC Q ICLR 38 155.33 101.22 169 149.14 1143 155.33 147.29 -4.61 +33.0 IconixBrnd Q ICON 5.81 .21 495 .30 4912 .34 .25 -.01 -76.8 Idacorp N IDA 2.36 2.4 25 101.49 79.59 183 99.74 978 100.11 97.38 +.51 +9.2tIdealPower Q IPWR 2.85 .54 71 .55 489 .66 .54 -.09 -61.3 Identive lf Q INVE 6.70 2.55 15 5.99 97 6.20 5.63 +.03 +79.3 IderaPh rs Q IDRA 22.96 5.20 232 9.13 1154 9.43 8.51 +.22 -45.9 IDEX N IEX 1.72 1.2 33 157.84 120.93 144 148.06 1806 152.25 147.18 -2.60 +12.2 iKangHlth Q KANG 7 21.01 13.15 19 17.97 398 18.34 17.56 -.13 +13.7 Ikonics Q IKNX 13.03 7.25 0 12.50 4 12.50 11.00 +66.2 ITW N ITW 4.00f 2.8 26 179.07 134.45 1551 141.01 7301 145.04 139.91 -.11 -15.5 Illumina Q ILMN 86 372.61 198.21 2096 329.52 5488 371.91 326.00 -37.54 +50.8 ImageSens Q ISNS 6.75 2.50 10 5.50 59 5.94 5.50 -.50 +86.4 Imax Corp N IMAX 26.70 18.98 520 24.48 2887 25.93 24.24 -1.32 +5.7 Immersn h Q IMMR 5 17.71 5.76 324 9.86 1384 10.75 9.69 -.71 +39.7 ImmuCell Q ICCC 92 9.25 6.50 14 8.27 39 8.71 7.98 -.06 -5.9 ImmuneDs Q IMDZ 11.10 2.80 162 3.17 701 3.48 3.01 -.28 -18.7 ImunC wt rs A IMUC/WS .29 .01 .04 -12.5 ImunoCll rs A IMUC .55 .17 341 .23 2144 .25 .20 +.02 -27.8 ImunoGn Q IMGN 13.41 4.80 3937 7.89 11490 9.84 7.74 -1.58 +23.1 Imunmd Q IMMU 27.33 8.68 1717 19.94 8755 21.36 19.27 -.89 +23.4 Immuron n Q IMRN 16.70 4.63 2 9.00 6 9.27 8.50 -.55 +70.1 Immurn wt Q IMRNW 1.47 .90 1.40 +53.8sImmutep Q IMMP 4.21 1.25 226 3.46 1413 4.21 3.30 -.24 +120.4 ImpacMtg A IMH 13.85 6.58 29 7.20 114 7.54 7.16 -.29 -29.1 ImpOil g A IMO .57 1.7 67 34.29 25.91 212 33.68 929 34.15 32.57 +1.31 +8.0 Imperva Q IMPV 57.65 37.17 260 43.88 1196 46.92 43.40 -2.57 +10.5 Impinj n Q PI 41.97 9.95 200 23.16 1626 26.72 22.63 -1.66 +2.8 ImprimisP Q IMMY 3.39 1.35 45 2.63 313 2.81 2.60 -.15 +54.7 IncOpR A IOR 26 14.25 8.64 12.00 18 12.52 11.79 +.22 +8.3 Incyte Q INCY 118.32 60.23 1302 65.08 6389 70.58 63.79 -4.00 -31.3 IndCDrillg N ICD 5.48 2.72 87 4.92 486 5.00 4.59 -.02 +23.6 IndepHld N IHC .25f .7 15 39.85 24.85 8 36.59 57 36.59 34.66 +.69 +33.3 IndepRT N IRT .78a 8.0 20 10.63 8.26 442 9.81 3610 10.59 9.71 -.54 -2.8 IndBkMA Q INDB 1.52 1.8 22 95.00 66.85 191 83.97 777 85.42 80.25 +1.37 +20.2 IndBkMI Q IBCP .60 2.5 18 27.10 20.90 516 23.59 1087 24.84 23.47 -.06 +5.5 IndepBkTX Q IBTX .56 .8 18 79.00 59.25 218 67.27 1111 68.95 64.38 +.97 -.5tIndiaFd N IFN 1.82e 2.2 28.74 21.46 189 21.02 888 22.26 21.01 -1.11 -19.5sIndiaGCap A IGC 14.58 .36 29832 4.05 282934 14.58 3.97 -2.40 +305.0 IndoTel s N TLK .67 34.55 21.75 145 23.28 1557 24.83 23.11 -1.20 -27.7 IndusAcq n Q INDU 11.74 9.68 86 10.19 317 10.23 10.17 -.01 +4.5 IndusAc un Q INDUU 12.22 9.95 11.22 264 11.23 11.20 +.09 +11.6 IndSvAm lf Q IDSA 2.70 1.45 5 2.23 30 2.34 2.15 -.02 +35.9 IndLogis n Q ILPT .60e 72 24.70 17.21 717 22.24 3757 23.35 20.88 -.77 -4.8 IndBach N IBA .87e 1.6 67.61 53.00 34 53.84 87 55.65 53.12 -.38 -6.0tInnera Q INFN 12.39 5.85 2435 6.10 23285 6.70 5.85 -1.20 -3.6 InnityPh Q INFI 3.75 1.20 199 2.43 3281 2.92 2.35 -.28 +19.7 InflaRx n Q IFRX 76 42.83 14.47 4 34.80 68 35.44 33.89 +.48 +66.1 InfoSvcs Q III .20f 4.5 6 5.45 3.83 40 4.42 283 4.83 4.37 -.36 +6.0 Infosys s N INFY 18 10.65 7.08 8297 10.17 49770 10.39 9.80 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 60 21.17 478 21.44 20.92 +.02 +13.9 InfrEnAlt Q IEA 11.27 8.25 73 10.47 238 10.85 10.33 -.03 +5.6 InfuSystem A INFU 3.60 1.90 4 3.20 43 3.38 3.15 -.05 +39.1sIngerRd N IR 2.12 2.1 24 105.76 79.63 1326 103.12 7204 105.76 102.45 +.82 +15.6 Ingevity N NGVT 106.59 62.86 238 96.21 1773 103.81 94.27 -5.67 +36.5 InglesMk h Q IMKTA .66 2.1 14 37.65 22.63 37 31.60 251 34.43 31.34 -2.65 -8.7 Ingredion N INGR 2.50f 2.4 14 146.28 95.01 408 104.04 2686 105.51 102.90 -.92 -25.6 InnerWkgs Q INWK 22 12.03 5.90 196 7.65 1254 8.05 7.56 -.27 -23.7sInnodata Q INOD 1.51 .88 10 1.44 86 1.51 1.42 -.03 +5.9 Innophos Q IPHS 1.92 4.5 38 51.34 38.66 50 42.68 308 44.67 42.30 -1.72 -8.7 Innospec Q IOSP .88f 1.2 29 83.20 60.50 47 72.70 251 77.05 71.84 -4.05 +3.0 InnovBio rs Q INNT 50.50 3.43 504 5.30 2682 7.10 5.30 -1.53 -13.1 MnstD wt h Q MSDIW .15 .01 .05 +2.0sInnovInd n N IIPR 1.40f 3.3 49.74 17.94 553 42.59 2855 49.74 40.45 -5.65 +31.8 InnoInd pfA N IIPRpA 29.50 25.50 2 27.97 11 28.99 27.94 -.45 +.1tInnovSolu Q ISSC 10 3.80 2.38 5 2.48 69 2.58 2.38 -.06 -15.6stInnvBuf n N BOCT 24.61 24.45 10 24.50 28 24.61 24.37 stInnvPwB n N POCT 24.59 24.52 19 24.57 40 24.61 24.52 stInnvUltB n N UOCT 24.58 24.46 15 24.52 74 24.58 24.46 Innoviva Q INVA 1.00 6.5 15 17.99 11.47 1227 15.49 5445 15.97 15.01 +.25 +9.2 Innsuites A IHT .01 .6 3.70 1.24 8 1.68 27 1.77 1.60 -.02 -4.0 Inogen Q INGN 287.79 91.80 516 215.81 2273 247.99 207.21 -28.31 +81.2 Inovalon n Q INOV .12p 17.70 8.90 675 10.19 3179 10.39 9.91 +.14 -32.1 InovioPhm Q INO 7.00 3.64 1547 5.50 10622 6.30 5.30 -.06 +33.2 Inphi N IPHI 21 44.25 23.65 1025 34.49 3594 38.23 34.06 -3.49 -5.8 Inpixon rs Q INPX 18.30 .10 48189 .37 140409 .51 .17 +.17 -94.1 InseegoCp Q INSG 4.49 1.26 431 3.67 2888 4.05 3.42 -.18 +128.0 InsightEnt Q NSIT 17 56.86 32.11 133 50.20 935 54.54 49.45 -3.89 +31.1 InsightS n N INSI .80 4.4 20.84 18.03 7 18.21 70 18.66 18.21 -.21 -8.5 Insignia s Q ISIG .70e 2.40 1.03 3 1.94 58 1.95 1.70 +.21 +63.0tInsmed Q INSM 33.94 15.30 2282 17.26 17766 20.85 15.30 -2.96 -44.6 Insperity s N NSP .80 .7 38 121.15 43.80 311 115.53 1600 119.23 113.82 -2.42 +101.4 InsprMed n N INSP 57.87 22.50 182 40.18 703 43.37 38.24 -1.90 +60.8 InspMD rs A NSPR .58 .12 .16 +21.1 InspEnt Q INSE 14.00 4.40 9 6.80 133 7.19 6.45 +.70 -30.6tInstlldBPd N IBP 20 79.40 37.24 280 37.18 1260 39.66 35.70 -1.82 -51.0 Insteel Q IIIN .12a .4 21 43.78 24.51 74 34.16 501 36.04 34.02 -1.72 +20.6tInstructre n N INST 49.18 31.85 1183 32.55 5198 36.04 31.40 -2.85 -1.7 Insulet Q PODD 108.91 55.05 733 95.50 3367 106.29 92.65 -10.45 +38.4 InsysTher s Q INSY 14.00 4.10 463 9.08 2498 10.13 8.96 -1.00 -5.6 IntecPhm n Q NTEC 9.45 3.55 157 4.82 831 5.88 4.80 -.83 -6.4 IntegerHl N ITGR 84.20 42.50 269 78.21 985 83.61 77.20 -4.74 +72.6 IntegLfSc s Q IART 70 67.50 41.51 453 61.42 2909 65.87 60.72 -4.45 +28.3 IntgDv Q IDTI 49 47.45 26.59 2996 47.17 14146 47.44 46.94 +.16 +58.7 IntegMed n Q IMTE 44.00 1.85 10 7.48 67 13.00 6.55 -1.52 +32.9 Intel Q INTC 1.20 2.6 18 57.60 38.08 28894 47.03 169192 49.72 46.20 -.26 +1.9 Intellia n Q NTLA 35.99 16.33 744 24.34 4007 28.62 23.51 -4.28 +26.6 Intellichk A IDN 3.18 1.50 10 2.40 233 2.75 2.32 -.11 -6.3 IntellgSys A INS 14.98 3.69 10 10.61 62 11.19 10.18 +.04 +132.7sIntelsat N I 34.26 2.44 3010 33.37 17037 34.26 29.52 +3.37 +884.4 IntParfum Q IPAR .84 1.4 39 67.50 39.11 107 60.33 393 65.36 60.03 -4.12 +38.8 InterXion N INXN 68.95 49.81 292 63.68 1638 68.31 63.27 -3.62 +8.1sInterceptP Q ICPT 133.74 51.05 516 111.58 3649 133.74 108.68 -14.78 +91.0 IntcntlExc s N ICE .88e 1.2 18 78.48 64.91 1935 76.02 12902 76.62 74.46 +1.13 +7.7 IntCtlHtls N IHG 69.23 52.72 228 59.56 1122 63.19 59.12 -3.23 -6.2 InterDig Q IDCC 1.40 1.8 13 85.85 69.33 243 76.28 1685 80.75 75.07 -3.72 +.2 Interface Q TILE .26 1.2 23 26.25 21.21 254 22.15 1446 23.50 22.05 -1.20 -11.9 Intergroup Q INTG 39.35 21.30 1 34.91 3 36.10 34.80 -.09 +46.5 IntlnkEl n Q LINK 55 8.00 2.50 0 3.85 5 4.27 3.66 -.17 -26.2 Intermolec Q IMI 1.98 .97 61 1.24 267 1.25 1.12 +.07 -9.5 Internap rs Q INAP 22.36 8.88 109 12.14 636 13.27 11.90 -.49 -22.7 IntlBcsh Q IBOC .66 1.5 16 47.95 36.65 161 43.76 1637 45.86 43.39 -.82 +10.2 IBM N IBM 6.28f 4.2 11 171.13 137.45 4602 149.03 19735 154.36 147.87 -2.18 -2.9 IntFlav N IFF 2.92f 2.1 38 157.40 122.11 1200 138.57 6676 141.05 132.98 -.55 -9.2tIntlGmeT n N IGT .80 4.5 31.00 18.25 6373 17.61 18591 19.94 17.16 -2.14 -33.6 IntMktCt n N IMC sIntMonEx n Q IMXI 12.37 9.06 296 12.44 1268 13.20 11.56 +.42 +25.4 IntMonEx wt Q IMXIW 1.70 .95 1.25 -9.4tIntPap N IP 1.90 3.9 16 66.94 48.07 4465 48.78 20644 50.69 48.07 -.37 -15.8 IntlSeaw n N INSW 24.78 15.23 63 21.43 759 22.36 20.55 +1.41 +16.1 IntlSpdw Q ISCA .47f 1.3 7 49.95 34.96 434 36.81 1572 43.98 35.12 -6.99 -7.6 IntTower g A THM .78 .29 404 .53 592 .53 .41 +.05 +23.3 IntrntGold Q IGLD 10.91 2.17 0 2.47 20 2.56 2.35 +.02 -70.8 IntrntInitJ Q IIJI .12e 1.2 12.50 8.82 2 9.77 16 10.27 9.69 -.32 +7.2 IntrpDia rs Q IDXG 1 1.80 .77 1350 1.40 4358 1.74 1.33 -.14 +37.3 Interpublic N IPG .84 3.6 16 26.01 18.30 5472 23.35 26059 23.60 22.77 +.48 +15.8 IntersENT Q XENT 42.95 25.15 391 28.08 2192 31.20 27.60 -.67 -13.3 Intersectns Q INTX 3.45 1.29 6 1.89 80 1.92 1.82 +.08 -16.6tIntstP pfD N IPLpD 1.28 5.4 26.55 23.42 4 23.75 33 25.00 23.42 -1.25 -6.8 inTestCorp A INTT 13 10.25 5.75 61 7.82 203 7.92 7.70 +.07 -9.6 Intevac Q IVAC 9.15 4.50 80 5.00 386 5.29 4.98 -.20 -27.0 IntraCellu Q ITCI 25.82 13.93 336 19.41 1869 22.22 19.14 -2.29 +34.0 IntPotash N IPI 5.31 3.12 311 3.53 1989 3.75 3.46 -.06 -25.8 Intrexon Q XON 20.49 10.26 1251 16.49 7698 17.78 15.43 -.73 +43.1 IntriCon Q IIN 76.80 10.40 287 53.16 1384 55.99 50.02 -3.04 +168.5sIntuit Q INTU 1.88f .8 49 231.84 140.21 1343 222.31 7634 231.84 220.34 -5.09 +40.9sIntSurg s Q ISRG 80 581.12 349.19 785 548.71 3887 581.12 540.33 -25.29 +50.4 Inuvo A INUV 1.12 .50 13 .64 98 .66 .58 +.02 -21.4tInvacare N IVC .05 .4 20.00 13.95 237 13.98 1345 14.75 13.85 -.57 -17.0 Invesco24 n N IHTA 10.33 8.28 7 9.29 117 9.37 9.25 -9.9 InvHiIn23 n N IHIT 10.32 9.53 38 10.00 196 10.00 9.87 +.09 +2.1tInvAdvMu2 A VKI .78 7.7 11.63 10.29 133 10.18 462 10.58 10.17 -.36 -10.5tInBLDR As Q ADRA .72e 2.3 37.70 31.65 1 31.25 2 32.17 31.21 -1.53 -9.6 InBLDR Dv Q ADRD .72e 3.3 25.31 21.58 1 22.01 22 22.59 22.01 -.34 -6.5 InBLDR Em Q ADRE .60e 1.5 48.92 38.82 2 39.38 51 41.05 39.04 -1.12 -8.7 InBLDR Eu Q ADRU .78e 3.6 24.65 21.01 0 21.40 5 21.79 21.40 -.74 -6.6tInv Bond N VBF .83a 4.8 20.18 17.32 35 17.28 142 17.74 17.28 -.34 -13.1tInvCAVal N VCV .79 6.9 13.20 11.51 183 11.49 690 11.85 11.42 -.21 -8.7tInvDynCrd N VTA .90 8.0 12.01 11.33 272 11.27 947 11.53 11.27 -.20 -3.8 In SCMatII Q PSCM .41e .8 57.10 49.12 5 52.45 11 54.97 51.90 -2.10 +.2 InSC UtilII Q PSCU 1.21e 2.1 58.14 47.05 4 57.70 34 58.07 57.20 -.22 +9.2sInOpYCmd Q PDBC 19.48 16.57 2449 19.13 11068 19.48 18.78 +.36 +9.6 InvMltStr Q LALT 23.50 19.26 21.64 28 22.00 21.51 -.03 +1.8tInvGDrChi Q PGJ .20e .6 50.87 35.85 19 35.63 95 38.87 35.30 -2.94 -20.5 PwSClnEn N PBW .07e .3 27.17 4.68 26.08 +2.8 InvDivAch Q PFM .50e 1.8 28.05 24.48 3 27.39 48 27.79 27.31 -.14 +3.6 InvHiYlDv Q PEY .68 3.8 18.61 16.53 41 18.00 826 18.03 17.85 +.06 +1.1 InvIntlDiv Q PID .65e 4.2 17.38 15.28 126 15.60 609 15.96 15.57 -.14 -5.7 PowShMkt N PWC .97e 1.0 103.21 90.75 101.61 +6.7 InvNsdMo Q DWAQ .06e .1 118.73 98.58 1 106.07 16 117.30 106.07 -11.00 +3.4 PwSSmVal N PXSV .60e 1.9 32.45 27.85 32.31 +4.9 InvUtils Q PUI .63e 2.2 29.97 23.64 2 29.08 7 29.08 28.37 +.47 +4.5 InvWtrRs Q PHO .18e .6 32.54 28.20 24 31.44 218 31.98 31.28 -.37 +3.9 InvBuybk Q PKW .52e .9 63.49 54.56 101 60.12 303 61.35 59.91 -.85 +1.9 InvNasIntn Q PNQI 147.75 110.07 56 127.60 198 135.90 126.34 -7.07 +10.3 InvSmMid Q PRFZ 1.30e .9 146.46 121.23 81 137.96 385 142.88 136.84 -4.30 +6.2 InvBasMat Q PYZ .61e .9 75.26 63.76 6 67.61 23 69.25 67.08 -1.24 -4.3 Inv CnsCyc Q PEZ .30e .5 60.42 47.25 14 55.73 61 59.75 55.04 -4.27 +10.8 InvTechM Q PTF .26e .4 68.67 50.57 22 62.57 59 66.36 61.29 -3.48 +18.7 InvDWA M Q PDP .11e .2 60.23 48.66 165 57.51 1246 59.98 57.01 -2.08 +11.4 InvInds Q PRN .19e .3 66.55 56.84 4 62.01 26 64.69 62.01 -2.31 +1.7sInvHlthcr Q PTH 99.51 66.22 39 90.29 256 99.51 88.31 -8.47 +25.3 Inv Fincl Q PFI .14e .4 37.29 32.99 1 33.90 52 34.35 33.78 -.24 -3.5 InvEngy Q PXI .69e 1.5 46.64 33.75 57 44.55 131 45.60 44.12 +.39 +12.8 InvCnsStp Q PSL .67e .9 73.71 60.74 4 71.00 45 72.43 70.40 -.75 +9.1tIn1-30TrII Q PLW .72 2.4 33.07 30.54 4 30.46 38 31.03 30.37 -.61 -7.1 InSC InfoII Q PSCT .08e .1 89.80 71.36 31 79.58 122 85.00 79.02 -4.42 +4.1 InSC Ind II Q PSCI .40e .6 76.19 59.70 4 70.19 109 74.42 69.62 -3.21 +8.8 InSC HCrII Q PSCH 145.25 88.83 163 133.01 1034 141.45 131.29 -7.36 +35.0 InSC FinII Q PSCF .97e 1.6 60.55 50.44 13 56.19 81 57.55 55.71 -1.04 +3.1 InSC EgyII Q PSCE .14e .9 18.77 13.10 13 16.21 81 16.62 15.95 +.04 +5.3 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 3 80.56 27 84.09 79.91 -3.02 +7.7 InSC CnDsII Q PSCD .35e .5 72.14 53.58 2 64.23 28 69.28 64.18 -4.41 +5.0 PS SC High N XSHD 26.03 23.12 25.14 -.1 PS Rs1KLB Q USLB 32.32 29.19 31.45 +.8 InLadR0-5 II Q LDRI .58 2.4 25.07 24.34 3 24.51 26 24.58 24.45 +.02 -1.5 InKBWRg II Q KBWR .79e 1.4 61.23 51.90 138 55.87 190 57.11 54.67 +.06 -.2 InP&CInsII Q KBWP .69e 1.0 65.50 57.50 2 64.08 18 64.48 62.95 +.32 +7.9 InKbwReit Q KBWY 1.55 4.8 38.43 29.75 67 32.19 436 33.86 31.98 -1.67 -9.1 InKbwHiD II Q KBWD 1.48 6.6 24.49 21.09 89 22.54 449 22.81 22.44 -.25 -4.5 In KBWBkII Q KBWB .58e 1.1 60.38 50.02 605 54.96 1536 55.89 53.64 +.90 -.1tInIntByb II Q IPKW .29e .9 40.14 33.34 27 33.17 266 34.61 33.04 -1.20 -11.7 InGlbWtII Q PIO .34e 1.3 27.16 24.13 15 25.28 94 25.95 25.20 -.39 -2.9 InGlGoldII Q PSAU .10e .7 21.02 14.29 42 15.37 89 15.74 15.27 -.01 -21.8 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 27.75 4 28.00 27.75 -.09 +1.4 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.33 6 28.75 14 29.64 28.64 -1.12 -4.6 InDWATcR II Q DWTR 32.23 26.91 390 29.86 489 31.88 29.42 -1.76 +5.7tInTactII Q DWIN 1.18 4.8 27.77 24.52 14 24.56 87 25.19 24.48 -.49 -8.6 In SmCMoII Q DWAS .07e .1 59.52 45.78 213 53.52 784 57.91 52.86 -4.00 +9.9tInDWA MoII Q DWLV 34.27 32.05 12 32.05 116 33.78 31.99 -1.44 -4.3tInEmMomII Q PIE .12e .7 22.22 16.96 60 16.99 555 17.90 16.84 -.79 -17.3tInDevMoII Q PIZ .26e 1.0 29.70 26.59 22 26.55 308 27.75 26.49 -.90 -3.9 InvHiInc2 N VLT 1.24 9.2 15.22 13.00 41 13.47 108 13.79 13.44 -.23 -8.4tInvsco iim N IIM .84 6.2 14.99 13.51 145 13.46 1041 13.84 13.42 -.38 -9.7 Invesco N IVZ 1.16 5.0 10 38.43 22.69 5398 23.24 19073 23.55 22.77 +.36 -36.4tInvMtgCap N IVR 1.68 11.1 6 18.86 15.15 1186 15.12 4722 16.02 15.05 -.70 -15.2 InvMtg pfA N IVRpA 1.94 7.8 25.52 24.24 9 24.90 59 25.10 24.85 -.16 -.5 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 7 25.43 50 25.66 25.27 -.17 -1.3 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 28 24.38 114 24.69 23.79 +.04 -2.4 Invsco oia N OIA .39 5.3 8.25 7.34 64 7.48 305 7.74 7.48 -.20 -6.5tInvMuOpTr N VMO .88 7.9 13.07 11.28 419 11.08 1624 11.45 11.06 -.36 -10.6tInvMuniTr N VKQ .82 7.3 12.81 11.27 181 11.16 699 11.57 11.14 -.38 -10.7 InvPAVal N VPV .79 6.7 12.34 11.54 68 11.76 319 12.00 11.75 -.13 -3.2tInvsco iqi N IQI .76 6.7 12.85 11.39 162 11.39 1064 11.62 11.35 -.19 -9.0tInvSrInco N VVR .31 7.3 4.50 4.26 739 4.25 3263 4.34 4.25 -.05 -3.2tInvTrIG N VGM .88 7.7 13.54 11.56 300 11.38 975 11.89 11.37 -.50 -13.7tInvTrNY N VTN .85 7.0 13.90 12.25 60 12.18 201 12.54 12.16 -.29 -11.2 Investar Q ISTR .18f .7 25 29.90 20.35 6 26.50 64 27.84 24.70 -.30 +10.1sInvTech N ITG .28 1.0 27.73 17.63 891 27.94 3198 28.18 21.35 +6.28 +45.1tInvestBncp Q ISBC .36 3.0 18 14.69 11.96 1720 12.09 15705 12.48 11.96 -.18 -12.9sInvRlEst N IRET .28 5.1 6 6.00 4.05 245 5.51 2010 6.00 5.51 -.47 +10.4 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 5 24.35 42 25.00 23.61 -.43 -6.4 InvTitl Q ITIC 1.60a 1.0 13 221.88 162.03 1 167.01 12 172.00 167.01 -.89 -15.8 Invitae n N NVTA 18.38 4.35 861 14.24 7646 17.73 13.70 -2.49 +56.8 InvitHm n N INVH .44 2.0 24.30 20.25 838 22.09 9276 22.98 22.09 -.82 -6.3 Invuity n Q IVTY 9.55 2.35 371 7.41 1768 7.45 7.37 +.01 +19.5 IonisPhm Q IONS 65.51 39.07 818 48.73 6345 52.01 46.56 -2.85 -3.1 IovanceTh Q IOVA 19.90 6.60 895 11.59 4587 12.11 10.70 +.34 +44.9 iPBetaCmd N BCM 32.00 25.55 1 30.11 7 30.50 29.70 +.44 +2.9siPBetaCrOil N OLEM 23.25 14.83 0 23.25 10 23.25 23.08 +.96 +31.3 iPathLong A SFLA 214.83 siPTr5yBear Q DFVS 38.98 28.29 38.91 4 38.98 37.65 +1.11 +22.8siRadimed Q IRMD 38.78 9.60 118 31.14 1322 38.78 30.00 -6.01 +105.5 Iridex Q IRIX 9.99 4.28 22 5.95 189 6.55 5.90 -.40 -21.9sIridiumCm Q IRDM 24 24.10 9.95 1605 20.77 8990 24.10 20.20 -1.73 +76.0 Iridium pfB Q IRDMB 16.88 2.2 817.58 355.05 0 756.43 1 789.00 756.43 -61.15 +88.2 IronMtn N IRM 2.20 6.6 29 41.52 30.78 1541 33.29 7897 34.92 33.20 -1.23 -11.8 IronwdPh Q IRWD 21.20 12.89 1152 17.74 5817 19.36 17.20 -.72 +18.3 iShItaly rs N EWI 34.45 26.58 360 27.08 4060 27.90 26.97 -.58 -11.0 iShJapan rs N EWJ 64.71 55.49 11281 59.17 50274 60.83 58.84 -1.06 -1.3 iSMlasia rs N EWM 36.56 30.46 1002 31.78 4509 32.62 31.53 -.57 -3.6 iShSing rs N EWS 28.35 22.80 478 23.61 2588 24.28 23.49 -.66 -8.9 iSTaiwn rs N EWT 39.36 35.01 6725 35.19 27146 37.94 35.03 -2.51 -2.8 iSh UK rs N EWU 38.05 32.65 1897 33.53 7139 34.23 33.39 -.59 -6.4tiSh0-5IGCp N SLQD .79 1.6 50.61 49.43 155 49.46 1629 49.56 49.43 -.20 -1.6 iShCmdOpT N CMDT 41.95 34.64 6 36.58 22 36.97 36.08 +.57 -1.6 iShCvBd N ICVT .67e 60.27 53.04 44 58.07 445 60.11 57.70 -1.79 +5.4tiShCorEM N IEMG .95e 1.9 62.70 49.20 20239 49.34 88669 52.06 48.89 -2.44 -13.3tiSh 10 Cp n N LLQD 51.31 46.07 0 45.76 2 46.86 45.76 -1.40 -10.7tiSh 5-10Cp n N MLQD 49.96 47.07 2 47.01 3 47.31 47.01 -.58 -4.8 iShRUT P n Q AMCA .26e 29.02 25.28 4 28.31 51 28.49 28.24 -.05 +3.5tiSh USD n Q SUSC 25.49 23.93 13 23.91 21 24.20 23.81 -.36 -6.1 iShColomC N ICOL .43e 3.1 16.51 13.19 95 13.76 310 14.03 13.66 -.07 -4.7tiShEnhBd n N IGEB 50.70 47.46 9 47.44 59 48.00 47.37 -.56 -5.7tiSh 1-5Yr n Q SUSB 25.26 24.42 9 24.45 43 24.52 24.38 -.12 -2.0 iShDefBd n N HYDB 51.43 48.94 1 49.15 7 49.57 49.15 -.58 -3.0 iShFSIntSC N ISCF .12p 34.73 30.35 2 30.54 92 31.63 30.54 -.86 -5.9 iShRs2500 n N SMMD 48.83 40.70 13 45.79 18 47.54 45.79 -1.80 +4.8 iShFacSIntl N INTF .17p 31.21 26.73 256 27.43 918 28.36 27.37 -.65 -4.9 iShArgGl n N AGT 32.94 20.93 5 21.97 26 23.71 21.93 -.54 -27.2 iShFS USA N LRGF .19e 34.22 29.97 766 33.24 1568 33.88 33.07 -.38 +4.6 iShFSUsaSC N SMLF .23e 45.04 36.95 24 42.03 246 43.82 41.76 -1.43 +6.4 iShFacSGbl N ACWF .11p 34.07 28.99 8 30.02 40 30.91 29.95 -.69 -2.1 iSh iBd23 n N IBML 25.58 24.64 36 24.72 239 24.80 24.66 -.13 -2.0 iSh IntDv n N IDEV 62.47 54.59 34 55.59 273 57.12 55.24 -1.16 -5.0 iShMgRE rs N REM 47.64 39.80 280 42.62 1628 43.67 42.62 -.94 -5.7 iShExpoTc Q XT .14p 39.15 34.14 125 37.80 543 39.10 37.52 -.92 +6.7 iSh0-5HYCp N SHYG 2.38 5.1 47.80 45.93 786 46.65 4433 46.98 46.62 -.43 -1.0 iShDvlValu N IVLU 28.44 24.11 30 25.11 358 25.56 25.03 -.33 -5.0 iSh 3-10yr n N IMTB 49.88 47.14 4 47.16 253 47.78 47.16 -.65 -5.1 iShSaudi N KSA 31.99 24.69 86 29.78 338 30.40 29.60 -.06 +13.8 iSh USA Op Q ESGU .92e 1.5 64.77 55.27 13 63.23 97 64.44 62.93 -.74 +8.4 iSh MinVl n N SMMV 33.40 27.25 4 31.83 42 32.83 31.79 -.85 +9.0 iShHYlexOG Q HYXE 51.95 49.68 1 50.31 2 50.69 50.27 -.37 -1.5 iShIntDevM N IMTM .30p 33.00 28.66 25 29.55 81 30.78 29.50 -.91 -3.1 iShIntDevQ N IQLT .55p 31.40 28.14 23 28.83 76 29.71 28.70 -.72 -2.8 iShLwCarb N CRBN .94p 125.97 111.61 10 118.19 137 120.68 117.72 -1.80 +1.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 7 26.27 199 26.52 26.17 -.28 -3.2 iShDvlSize N ISZE 29.72 26.46 2 26.67 2 26.75 26.67 -.89 -5.8tiShCHdEM N HEEM 1.26e 2.0 28.95 24.44 251 24.39 565 25.61 24.27 -.94 -8.0 iShMsciChA A CNYA 35.68 24.43 4 25.56 93 26.75 25.36 -.96 -20.2 iSh ESG Opt Q ESGD 72.49 63.39 20 64.69 269 66.53 64.42 -1.53 -4.6 iSh IntDvGr N IGRO 62.04 53.84 2 54.69 17 56.76 54.40 -1.66 -7.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 55.76 0 56.19 9 58.44 56.19 -2.11 -5.0 iShMultHl N HCRF 35.18 30.36 35.01 +10.7tiShiB20Mun N IBMI .24 1.0 25.44 25.17 24 25.20 464 25.26 25.17 -.05 -.6 iShIntHdHi N HYGH 4.56 5.0 94.10 88.33 22 91.58 157 92.72 91.58 -.74 +.8tiShCTotBd s Q IUSB 51.16 48.65 128 48.57 887 49.09 48.54 -.58 -4.5 iShCDivGr N DGRO .65e 1.8 37.93 32.47 996 36.90 4941 37.43 36.73 -.16 +6.1 iShCHEmu N HEZU .64e 1.7 31.62 28.32 799 29.19 2573 29.95 29.11 -.47 -2.1 iShGblReit N REET .94e 3.8 26.68 23.40 186 24.43 1251 25.24 24.31 -.79 -6.4 iSh AdapJp N DEWJ .18p 31.33 27.46 30.14 0 +1.4 iSh AdapC N DEFA .48p 30.45 27.82 28.75 1 28.75 28.75 -.20 -2.2 iSh AdapEu N DEZU .56p 30.64 27.34 1 27.59 3 28.09 27.59 -.38 -4.1 iShCoreInt N IAGG 53.61 51.56 61 51.80 1006 52.15 51.69 -.47 -.5 iShCorePac N IPAC 1.06e 1.8 63.99 55.81 36 57.57 291 59.31 57.24 -1.29 -3.5 iShCHGer Q HEWG .68e 1.7 30.35 26.49 75 26.96 797 27.67 26.88 -.27 -6.0 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 28 96.71 446 97.26 96.59 -.45 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 3 26.38 70 26.80 26.37 -.19 -.1 iShJpMinV N JPMV .70e 1.0 72.41 64.00 2 67.47 13 69.00 67.24 -1.28 -.7 iShEuMinV N EUMV .67e 2.7 26.69 24.16 0 24.45 16 25.25 24.45 -.74 -3.5 iShCHNk400 N HJPX .19p 32.09 28.22 30.39 2 31.34 30.39 -.59 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 220 46.90 2730 48.25 46.71 -1.06 -6.5 iShxJMinV N AXJV .84p 38.95 34.30 0 34.61 42 36.20 34.58 -1.55 -4.8 iSh2022Mu N IBMK .09e 26.11 25.24 35 25.31 239 25.38 25.28 -.10 -1.4 iSh UAE Q UAE .63e 4.2 18.08 14.87 2 15.07 38 15.59 15.04 -.20 -10.3tiShEm exCh N EMXC 58.49 47.54 3 47.44 11 49.79 47.44 -2.25 -12.0 iSh Qatar Q QAT .66e 3.8 18.38 13.01 28 17.52 108 18.03 17.41 -.51 +8.1tiShYdOpBd N BYLD .75 3.1 26.66 23.89 3 23.82 18 24.17 23.82 -.35 -4.7 iSh2021Mu N IBMJ .07e 25.91 25.19 14 25.24 302 25.29 25.22 -.06 -.7 iShRussia rs N ERUS 39.23 30.66 173 34.44 1325 35.73 34.01 -.75 +2.7 iSCHeafe N HEFA .70e 1.6 30.88 27.69 430 29.42 3324 30.13 29.32 -.52 -.9 iShH10yCBd N CLYH .31e 27.42 25.45 10 26.15 322 26.40 26.09 -.21 -1.0 iShCHSpain N HEWP .31p 23.70 20.85 21.13 9 21.39 21.04 -.05 -4.7 iShHEmBd N EMBH .30e 27.04 24.94 1 25.58 2 25.90 25.58 -.32 -3.6 iShCHItaly N HEWI .55p 19.17 15.86 0 16.02 1 16.37 15.99 -.29 -4.8 iShShMMu N MEAR .27e 50.37 49.61 17 49.85 63 49.97 49.76 -.11 +.1 iSCHEafSC N HSCZ .19p 32.36 29.34 4 30.62 31 31.46 30.56 -.63 -1.1 iShUSFxBal N FIBR 2.20e 101.02 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.34 6 26.21 121 27.30 26.12 -.72 -2.5 iShGbMM rs N PICK 37.91 29.06 381 31.80 770 32.98 31.57 -.79 -8.2 iShCmdSel Q COMT 1.89e 4.8 40.62 33.83 33 39.51 307 40.08 38.93 +.58 +8.7 iShGblGld rs Q RING 20.35 13.33 1051 14.39 4574 14.87 14.24 +.11 -23.5 iShTrFRBd N TFLO .07e .1 50.85 50.12 85 50.27 297 50.28 50.23 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 0 23.56 4 24.20 23.54 -.55 -3.1 iSh ESG s N ESGE 37.04 17.36 53 31.89 418 33.58 31.71 -1.47 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 1 26.80 1 27.06 26.80 -.34 -.8 iShLqdty bt A ICSH .25e .5 50.54 49.99 153 50.11 492 50.12 50.08 -.08 +.1 iShCHJpn N HEWJ .74e .5 35.29 30.23 1196 33.69 3096 34.70 33.53 -.56 +1.0 iShCHSoK N HEWY .48p 32.01 27.49 1 27.86 53 29.21 27.86 -1.35 -7.9tiShFacEmg N EMGF .13p 53.84 41.06 43 41.05 186 43.49 40.87 -2.19 -17.0tiSh iBd26 n N IBDR 24.74 22.99 13 23.01 231 23.28 22.93 -.27 -6.2tiSiBd12-18 s N IBDH .30 1.2 25.22 25.05 61 25.10 340 25.13 25.05 -.01 -.1 iSiBd12-16 s N IBDF .13 .5 25.04 iSiBd12-20 s N IBDL .62e 2.5 25.56 24.94 118 24.97 769 25.04 24.95 -.07 -1.3 iSiBd12-19 s N IBDK .37e 25.03 24.70 61 24.76 672 24.80 24.74 -.04 -.4tiSiBd12-23 s N IBDO .56e 25.44 24.12 53 24.11 531 24.26 24.09 -.19 -3.8tiSiBd12-22 s N IBDN .55e 25.27 24.17 83 24.18 616 24.31 24.14 -.15 -3.2 iSiBd12-25 s N IBDQ .64e 25.25 23.60 52 23.62 282 23.94 23.60 -.29 -5.6tiSiBd12-24 s N IBDP .63e 25.32 23.86 20 23.90 392 24.09 23.84 -.20 -4.6tiSiBd12-21 s N IBDM .47e 25.08 24.24 183 24.26 1131 24.35 24.22 -.10 -2.2 IsoRay A ISR 1.22 .36 345 .50 2207 .54 .47 -.02 +24.8sIsraelChm N ICL .27e 4.3 6.90 3.85 110 6.22 886 6.90 6.04 +.19 +54.0 Isramco Q ISRL 135.05 92.00 0 122.00 3 125.00 120.00 -.05 +16.6 IssuerDir A ISDR .20 1.3 52 21.85 12.95 1 15.10 12 15.61 15.05 -.20 -17.7 ItauCorpb N ITCB 2.48e 16.2 74 16.34 10.28 14 15.30 68 15.94 14.94 -.29 +13.8 ItauUnibH N ITUB .58e 4.8 16.98 9.85 18317 12.22 151038 12.53 10.76 +1.25 -5.9 Iteris Q ITI 8.17 4.09 29 4.87 264 5.41 4.82 -.51 -30.1 IterumTh n Q ITRM 13.00 6.20 9 6.68 52 7.28 6.30 +.06 -48.0 Itron Q ITRI 79.95 55.26 345 59.08 1130 64.55 58.47 -5.12 -13.4 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 14 33.90 148 34.99 33.65 -.50 -.9tIvyHiInOp N IVH 1.50a 10.8 16.09 13.92 105 13.94 416 14.35 13.88 -.32 -7.8 IvNxFcVl ef Q IVFVC 100.02 100.02 100.02 1 100.02 100.02 IzeaWrldwd Q IZEA 7.85 .80 1371 1.65 28780 3.00 1.45 +.06 -63.5J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 125.98 49 146.79 274 151.78 143.29 -4.10 -3.3 JAlexHld n N JAX 24 13.40 8.70 126 11.47 770 12.09 11.20 -.43 +18.2 JJill n N JILL 4 10.96 4.17 207 6.01 1018 6.28 5.88 -.17 -22.9 j2Global Q JCOM 1.70f 2.2 27 91.58 70.27 327 77.28 1523 83.25 76.82 -5.57 +3.0 JBG Smth n N JBGS .90 2.5 38.91 30.79 383 36.37 2328 37.04 36.07 -.46 +4.7tJD.com Q JD 12 50.68 24.06 18026 23.62 72240 26.26 23.37 -2.47 -43.0 JMP Gp27 n N JMPD 25.62 24.11 1 25.09 37 25.51 25.01 -.28 -.8 JMP Grp N JMP .36 7.0 74 5.78 4.92 24 5.17 54 5.33 5.17 -.14 -7.7 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 2 25.32 21 25.77 25.13 -.06 +.1 JMU Ltd rs Q JMU 8.20 1.03 1169 1.20 1348 1.58 1.05 +.08 -76.5tJPMCh pfE N JPMpE 1.58 6.2 27.10 25.33 131 25.40 562 25.81 25.33 -.39 -6.1 JPMDvsRt N JPGE .96e 1.6 68.02 59.03 14 60.16 60 61.65 59.99 -1.21 -3.7 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 65 56.95 431 58.58 56.70 -1.43 -5.2tJPMDvREm N JPEM 1.31p 64.42 51.99 15 52.12 121 54.29 51.81 -1.93 -10.7 JPM DREq N JPUS .26p 75.76 66.68 17 73.72 81 74.80 73.36 -.82 +4.5sJPM DivInt N JPIH 30.89 27.59 30.79 1 30.89 30.69 +.96 +2.7tJPMDsfEu N JPEU 64.34 56.99 1 56.80 4 58.74 56.80 -1.65 -5.9 JPM Val n N JVAL 27.44 24.90 27.05 0 27.05 27.05 +.15 +3.6 JPM Qual n N JQUA 28.56 24.85 28.00 3 28.16 28.00 -.34 +7.4 JPM Mom n N JMOM 28.75 24.95 0 27.97 3 28.68 27.97 -.66 +9.1 JPM MinV n N JMIN 27.70 24.93 0 27.13 8 27.53 27.08 -.15 +5.2 JPM US Dv N JDIV 26.85 24.18 25.94 4 26.27 25.94 -.26 -2.1 JPM DivAlt N JPHF 28.92 24.60 17 24.68 85 24.98 24.62 -.22 -5.7 JPM FutSt n N JPMF 25.34 23.65 24.10 13 24.15 24.05 -.25 -4.2 JPM UlSh n N JPST 51.03 48.88 623 50.18 3381 50.19 50.15 +.03 +.2 JPM SCap n N JPSE 33.38 27.51 22 31.52 100 32.73 31.25 -1.03 +6.2 JPM GlB n N JPGB 52.67 47.21 7 49.88 29 50.16 49.87 -.21 -2.5 JPM Evnt n N JPED 26.56 24.55 0 26.12 0 26.12 26.12 -.38 +3.6 JPM Disc n N JPHY 52.80 49.30 9 49.57 315 49.98 49.52 -.17 -3.3 JPM USMid N JPME 68.41 60.18 13 65.95 117 67.53 65.58 -1.21 +3.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 94.96 13773 114.62 77391 116.81 112.81 +2.58 +7.2tJPMCh pfA N JPMpA 1.36 5.6 25.77 24.17 97 24.23 558 24.99 24.15 -.71 -4.5 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 11 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 59

tJPMCh pfB N JPMpB 1.68 6.6 27.34 25.42 123 25.50 619 25.63 25.42 -.08 -5.7 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 1353 27.95 7087 28.25 27.52 +.49 +1.7tJPMCh pfY N JPMpF 1.53 6.0 27.15 25.21 171 25.36 783 25.79 25.21 -.42 -4.8tJPMCh pfG N JPMpG 1.52 6.0 27.38 25.26 203 25.37 754 25.83 25.14 -.39 -5.9 JPMCh pfH N JPMpH 1.54 6.1 27.38 24.03 212 25.40 905 25.88 25.25 -.43 -5.7 Jabil N JBL .32 1.2 55 31.77 23.70 2111 25.72 9670 27.47 25.43 -1.36 -2.0 JackHenry Q JKHY 1.48 .9 36 163.68 102.44 409 158.66 2108 162.08 156.61 -1.42 +35.7 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 261 83.52 2480 84.72 81.95 -.31 -14.9sJacobsEng N JEC .60 .8 27 78.32 55.21 955 76.54 6657 78.32 76.26 +.04 +16.0 JaggedPk n N JAG 16.55 10.55 1281 14.00 5573 14.50 13.66 +.17 -11.3 JkksPac Q JAKK 3.55 1.95 46 2.31 176 2.60 2.27 -.24 -1.7 JHardie s N JHX .38e 2.7 65 18.79 13.62 21 14.09 99 15.42 14.02 -1.17 -20.0 JRiverGrp Q JRVR 1.20a 2.8 28 44.34 32.17 81 42.25 455 42.76 41.29 -.37 +5.6 JanusSmC Q JSML 51.25 34.47 25 42.63 90 46.22 42.17 -2.76 +16.0 JanSmMid Q JSMD 47.85 35.80 6 43.84 116 46.90 43.56 -2.25 +12.9 JanLTCar n Q OLD 27.56 21.60 1 25.58 7 26.81 25.53 -.95 +6.8 JanObes n Q SLIM 40.01 27.34 3 35.85 50 38.66 35.63 -2.47 +15.6 JanOrgan n Q ORG 36.00 29.36 1 30.25 6 31.81 30.25 -1.44 -12.4 Jan ShDur n N VNLA 50.42 49.94 272 50.05 797 50.09 50.01 -.11 -.2tJanusHn n N JHG 1.44f 5.6 41.64 25.98 592 25.87 4805 27.02 25.83 -1.09 -32.4 JpnSmCap N JOF .13e 1.2 13.06 10.48 43 10.96 422 11.21 10.95 -.11 -7.2 Jason Inds Q JASN 3.88 1.44 97 3.43 491 3.70 3.23 +.06 +44.7 JazzPhrm Q JAZZ 23 184.00 128.58 346 162.67 1972 169.82 160.52 -5.46 +20.8 JeffrFn N JEF .40 1.8 39 28.30 21.61 2216 22.75 13286 23.31 21.80 +.79 -14.1 JeldWen n N JELD 42.27 23.44 483 24.09 3125 24.98 23.65 -.57 -38.8 JensynAc n Q JSYN 11.44 10.10 11.00 1 11.05 11.00 -.40 +6.8 JensynAc wt Q JSYNW .55 .11 .27 2 .28 .27 -.10 -28.0 JensynAc un Q JSYNU 12.50 9.01 12.25 +12.9 JerashHl n Q JRSH 11.00 4.77 7 5.38 28 6.60 5.38 -1.07 -37.4 JernignC n N JCAP 1.40 7.1 12 21.74 15.90 196 19.60 1579 20.09 19.19 +.31 +3.1 JetBlue Q JBLU 12 23.08 17.10 4270 18.10 22022 19.49 18.07 -1.26 -19.0 JetPay h Q JTPY 4.90 1.60 1 2.00 217 2.15 1.90 +.10 -21.3sJewettCm s Q JCTCF 25 9.20 6.50 9.02 7 9.20 8.64 +.02 +20.3 Jianpu n N JT 9.49 4.01 163 4.79 2548 5.46 4.66 -.10 -26.1tJinkoSolar N JKS 19 29.38 10.37 943 9.62 2249 11.19 9.50 -1.15 -60.0 JBeanTch N JBT .40 .4 43 123.90 84.81 244 109.60 909 120.18 108.72 -9.70 -1.1 JHMultLgC N JHML .10p 37.99 32.83 53 37.15 253 37.79 36.95 -.37 +6.8 JH MultMdC N JHMM .08p 37.17 32.21 37 35.72 257 36.82 35.52 -.78 +4.7 JH MultCns N JHMC .07p 33.58 28.09 1 31.93 101 33.18 31.91 -1.25 +4.4 JH MultFin N JHMF .08p 39.70 34.29 3 37.34 30 37.72 37.07 +.11 +1.6sJH MultHltC N JHMH .05p 36.43 29.91 9 35.55 40 36.43 35.32 -.57 +14.2 JH MultTch N JHMT .09p 48.43 38.38 21 46.37 35 47.92 45.82 -1.39 +12.9 JH MultEn N JHME 33.93 26.47 1 33.21 7 33.64 33.00 +.53 +12.0 JH MultMat N JHMA 38.20 32.98 1 33.71 3 34.52 33.67 -.22 -6.2 JH SmCap n N JHSC 29.62 24.27 3 27.16 25 27.91 27.02 -.76 +4.0 JH MultDev N JHMD 32.58 28.20 2 28.58 24 29.49 28.58 -.79 -6.0 JH MultUt N JHMU 30.52 25.00 3 28.92 10 28.94 28.25 +.53 +5.2 JH MulCnSt N JHMS 28.79 24.55 2 26.68 13 27.02 26.67 -.17 -3.8 JH MultInd N JHMI 38.03 32.89 4 36.77 7 37.40 36.74 -.36 +4.8tJH HedgEq N HEQ 1.50 9.7 17.90 15.50 41 15.41 249 15.90 15.35 -.35 -11.5tJH TxAdY N HTY 1.28 17.9 9.74 7.23 57 7.16 328 7.42 7.16 -.26 -18.8 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 4309 139.10 32218 141.27 137.32 +.93 -.4 JohnContl n N JCI 1.04 2.9 25 42.60 32.89 5891 36.31 22775 36.58 35.07 +1.31 -4.7 JohnsnOut Q JOUT .56f .7 18 107.36 59.13 13 84.29 180 94.93 83.38 -8.70 +35.8 JointCorp Q JYNT 9.64 4.10 27 8.55 125 8.80 8.10 +72.4 JonesEngy rs N JONE 38.00 4.04 107 5.89 1017 6.91 5.83 -.11 JonesLL N JLL .82f .6 21 178.75 123.18 217 137.01 1326 146.09 136.29 -7.31 -8.0tJounceTh n Q JNCE 29.25 6.04 197 6.50 1529 7.30 6.04 -49.0 Jumei Intl N JMEI 23 4.03 1.44 635 2.05 3118 2.19 2.03 -.08 -29.8sJnprNtwk N JNPR .72 2.5 16 30.23 23.61 1987 29.14 17087 30.23 28.95 -.83 +2.2tJupai n N JP .40f 5.0 4 29.00 7.25 148 8.05 1618 9.25 7.25 -.57 -56.5 JustEngy g N JE .41 1 5.91 2.80 336 3.12 2294 3.44 3.07 +.02 -27.3 JustEn pfA N JEpA 26.40 20.50 11 21.22 49 21.23 20.51 +.42 -14.7K -:K12 N LRN 15 18.69 12.72 172 17.22 832 17.83 16.73 -.48 +8.3 K2M Grp Q KTWO 27.50 16.44 912 27.38 5695 27.42 27.26 +.01 +52.1 KAR Auct N KAR 1.40 2.4 20 64.55 46.50 521 57.35 4804 60.33 56.95 -2.34 +13.5 KB FnclGp N KB 63.96 43.32 397 48.97 1218 49.81 47.82 +.69 -16.3tKB Home N KBH .10 .4 16 38.80 22.63 1730 22.69 13682 24.33 22.27 -1.22 -29.0 KBL Merg n Q KBLM 10.69 9.68 10.08 1 10.08 10.08 -.02 +3.8 KBL Mrg rt Q KBLMR .56 .25 .46 0 .46 .46 +58.6sKBR Inc N KBR .32 1.5 15 22.09 14.40 1651 21.17 7950 22.09 21.01 +.04 +6.8 KBS Fash rs Q KBSF 15.00 2.03 4 3.82 71 4.11 3.73 -.11 -7.7 KCAP Fin Q KCAP .40 12.2 4.00 2.91 221 3.27 1180 3.47 3.21 +.06 -4.1 KCAPFn 19 N KAP 1.84 7.1 26.19 25.06 0 25.84 1 25.84 25.57 +2.2 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 4 25.14 25 25.27 25.03 -.06 +.2 KEYW Hld Q KEYW 9.84 4.94 222 9.17 1193 9.19 8.69 +.51 +56.2 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.3 18.63 15.38 238 16.11 554 16.62 15.96 -.30 +.4 KKR RE n N KREF 1.72e 21.63 18.09 137 19.88 651 20.21 19.78 -.29 -.6 KLA Tnc Q KLAC 3.00f 3.0 14 123.96 96.12 1472 99.34 8654 102.97 98.54 -2.37 -5.5sKLX EnS n Q KLXE 33.64 28.11 676 32.73 1840 33.64 30.11 +.72 +9.1sKLX Q KLXI 23 62.97 35.77 912 62.97 7702 62.97 62.71 +.19 +34.3 KMG Chm N KMG .12 .2 18 79.35 50.67 404 75.28 1535 75.95 74.95 -.28 +13.9 KT Corp N KT 16.12 12.55 2152 13.88 9947 14.76 13.81 -.97 -11.1 KVHInd Q KVHI 14.15 9.05 17 12.51 76 13.18 12.32 -.59 +20.9 Kadant N KAI .88 .8 30 114.00 90.65 48 103.58 213 109.33 102.41 -4.27 +3.2tKadmon n N KDMN 5.86 3.00 701 2.98 3521 3.36 2.92 -.36 -17.7 KaiserAlu Q KALU 2.20 2.1 38 119.66 90.93 103 106.56 543 112.33 105.28 -2.50 -.3tKala Ph n Q KALA 23.32 7.64 479 7.73 4419 10.20 7.60 -2.14 -58.2sKalvista rs Q KALV 23.97 6.70 200 18.18 543 23.97 18.01 -3.93 +86.5 Kamada Q KMDA 6.45 4.26 10 6.25 77 6.35 6.00 +.05 +31.6 Kaman N KAMN .80 1.2 31 75.08 54.73 59 66.09 557 67.48 64.95 -.69 +12.3 KandiTech Q KNDI 9.90 3.60 743 5.82 5565 6.54 4.83 +.97 -14.4 KCSo pf N KSUp 1.00 3.7 33.12 25.22 27.17 2 27.97 25.64 +1.46 -.3 KC Southn N KSU 1.44f 1.3 20 120.34 99.47 1400 112.10 5841 117.20 111.97 -1.18 +6.5 KapStoneP N KS .40 1.2 12 35.01 20.42 280 33.85 2337 34.15 33.85 -.06 +49.2 Karyophm Q KPTI 21.71 9.00 1067 15.01 4258 18.03 14.61 -2.02 +56.4 KayAnAc n Q KAAC 10.34 9.64 118 10.18 389 10.30 10.14 +.02 +4.8 KA MLP N KYN 1.80 10.2 20.38 14.38 416 17.65 2289 18.28 17.61 -.20 -7.3 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 1 25.02 19 25.09 25.01 -.03 -.9 KAMidsEn N KMF 1.80m 14.0 15.32 11.36 174 12.86 1139 13.16 12.81 +.06 -6.8 KaziaTh rs Q KZIA 6.68 1.63 6 2.95 27 3.33 2.95 -.23 -7.2 KeanGrp n N FRAC 19.83 10.12 666 13.20 5252 13.33 12.37 +.83 -30.6 KearnyF s Q KRNY .16a 1.2 53 15.60 12.75 296 13.82 1769 13.95 13.29 +.13 -4.4 Kellogg N K 2.24f 3.2 17 74.98 56.40 1279 69.38 10797 71.19 66.74 -.64 +2.1 KellySA Q KELYA .30 1.3 22 32.31 21.44 344 23.05 1004 24.51 22.38 -.98 -15.5 KellySB Q KELYB .30 1.3 13 34.30 21.50 23.00 0 23.00 23.00 -1.00 -19.3 KelsoTch g A KIQ .03f 6.8 .96 .24 12 .44 33 .47 .43 -.02 -15.4 Kemet N KEM 4 29.85 13.73 1836 17.25 6832 19.22 16.85 -1.30 +14.5 Kemper N KMPR .96 1.2 24 87.00 50.85 248 79.74 980 80.92 77.29 -.71 +15.7tKemper 54 N KMPA 1.84 7.3 27.00 25.32 2 25.35 34 25.59 25.31 -.25 -2.8tKemPhm n Q KMPH 8.40 3.45 4991 2.66 5627 4.95 2.58 -2.14 -34.3 Kennamtl N KMT .80 1.8 12 52.52 34.37 531 43.29 2908 44.81 42.91 -.27 -10.6 KennWils N KW .76 3.8 22.28 15.95 750 20.19 3060 21.67 19.98 -1.31 +16.4 KenonHld n N KEN 33.22 14.38 1 16.95 8 17.30 16.60 -.33 -21.7 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 5 8.00 34 8.25 7.99 -10.6 KeryxBio Q KERX 8.07 2.78 433 3.20 3991 3.50 3.11 -.20 -31.2 KeurDrPep N KDP 2.32 10.4 5 24.47 13.23 1706 22.26 8746 23.35 22.19 -.76 +44.3 KewnSc Q KEQU .76f 2.8 15 38.80 24.56 8 27.20 25 31.50 25.97 -4.30 -6.1 KeyEngy N KEG 18.40 8.20 43 10.16 215 11.85 9.98 -1.28 -13.8 KeyTrn Q KTCC 15 8.60 6.74 5 7.57 26 7.61 7.43 -.08 +11.0 Keycorp N KEY .48f 2.4 14 22.40 17.40 9878 20.29 50207 20.74 19.71 +.40 +.6tKeycorp pfI N KEYpI 29.97 25.86 32 26.05 237 26.85 25.86 -.68 -9.9 Keysight N KEYS 51 70.40 41.33 1234 65.20 4979 67.00 64.68 -1.08 +56.7 Kforce Q KFRC .72f 2.0 27 43.51 19.10 132 35.58 1085 37.81 35.02 -2.02 +40.9 KilroyR N KRC 1.82 2.6 15 77.73 62.91 591 70.72 3654 71.93 70.14 -.97 -5.3 KimballEl Q KE 20 22.45 15.75 30 19.92 183 20.19 19.23 +.27 +9.2 KimballInt Q KBAL .32f 1.9 17 20.97 15.40 136 16.52 650 16.95 16.29 -.23 -11.5 KimbRoy n N KRP 1.68f 8.6 24.50 15.70 64 19.59 715 21.42 19.23 -.03 +20.6 KimbClk N KMB 4.00 3.5 22 123.77 97.10 2223 113.45 9417 115.85 110.74 -.19 -6.0 Kimco N KIM 1.12 7.1 16 19.79 13.16 2798 15.88 15786 16.58 15.53 -.86 -12.5 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 22 24.98 311 25.31 24.31 -.23 -.8 Kimco pfJ N KIMpJ 1.38 6.0 25.49 21.10 20 22.95 96 24.07 22.37 -.82 -8.3 Kimco pfK N KIMpK 1.41 6.0 25.47 21.60 14 23.47 84 24.04 22.50 -.60 -6.5 Kimco pfL N KIMpL 25.99 20.01 14 21.23 136 22.31 20.70 -1.02 -14.2 KindMorg N KMI .80 4.4 23 19.83 14.69 16178 18.06 62071 18.38 17.71 +.33 -.1 KindM pfA N KMIpA 42.45 29.98 4513 33.97 5824 34.55 33.15 +.72 -10.5 KindredBio Q KIN 15.75 6.80 199 12.66 995 14.05 12.12 -1.29 +34.0tKingldJw Q KGJI 1 2.50 .85 28 .92 303 .99 .85 -.08 -54.6 Kingstone Q KINS .40 2.2 28 21.70 13.21 8 18.10 72 19.06 18.05 -.90 -3.7 Kingsway N KFS 6.10 2.15 8 2.56 196 2.83 2.50 -.24 -49.3 KingtoneW Q KONE 9.90 2.86 7.67 +79.2 KiniksaPh n Q KNSA 32.88 13.04 80 21.24 479 25.81 20.38 -4.26 +9.1 Kinross g N KGC 21 4.78 2.67 13021 2.76 64011 2.88 2.67 +.06 -36.1sKinsaleCp n Q KNSL .28 .5 64.97 39.38 44 61.09 244 64.97 60.50 -2.77 +35.8 KirbyCp N KEX 36 94.05 61.80 429 84.57 2574 86.12 82.31 +2.32 +26.6 KirklLak n N KL .09e 23.86 11.52 731 19.28 5203 20.25 18.81 +.29 +25.5 Kirklands Q KIRK 29 13.48 8.55 289 9.69 1384 10.43 9.60 -.40 -19.0 KiteRlty N KRG 1.27 8.2 5 20.71 13.87 518 15.49 3574 17.00 15.38 -.84 -21.0 KitovPh n Q KTOV 3.81 1.60 53 1.70 429 1.81 1.64 -.03 -25.4 KnSwftT rs N KNX .24 .7 20 51.94 29.00 3305 32.11 11559 35.19 31.63 -2.37 -26.6 Knoll Inc N KNL .60 2.6 16 24.29 18.91 202 22.67 1004 23.52 22.47 -.78 -1.6 KnotOffsh N KNOP 2.08 9.7 23.85 19.15 51 21.54 310 21.96 21.35 -.16 +3.8 Knowles N KN 12 18.32 10.95 989 14.84 3714 16.75 14.70 -1.78 +1.2stKodiakSc n Q KOD 11.10 9.72 192 10.43 2602 11.10 9.72 +2.7 Kohls N KSS 2.44 3.4 13 82.42 37.97 2592 72.23 16938 77.08 71.12 -2.32 +33.2 KonaGrill Q KONA 4.05 1.55 15 2.27 74 2.49 2.16 -.03 +29.7 KopinCp Q KOPN 4.41 1.95 189 2.18 1151 2.45 2.13 -.24 -31.9tKoppers N KOP 1.00 3.1 9 51.80 30.26 207 32.05 840 32.42 30.26 +.90 -37.0tKoreaElc N KEP 18.35 11.96 191 11.90 1490 13.17 11.85 -1.27 -32.8 KoreaFd N KF 4.50e 44.64 34.87 4 35.10 30 36.79 35.10 -1.54 -15.0 KornFer N KFY .40 .8 40 68.98 38.53 762 47.35 2775 49.93 46.83 -1.89 +14.4 KornitDig n Q KRNT 22.20 11.70 159 20.49 893 22.18 20.20 -1.41 +26.9sKosmosEn N KOS 9.75 5.15 2310 9.21 11417 9.75 9.14 -.14 +34.5 Koss h Q KOSS 4.69 1.40 2 2.83 92 3.19 2.66 +.01 -8.4 KraftHnz n Q KHC 2.50 4.5 16 82.48 54.11 4161 55.89 24733 56.50 55.14 +.78 -28.1 KrNwChin s N KFYP 44.18 28.42 0 30.74 2 31.10 29.90 -.25 -8.1tKrS ChIn n N KWEB 68.39 45.01 1276 44.95 7162 49.36 44.40 -3.87 -23.3 KranChinA N KBA 9.93e 39.22 26.35 82 27.89 459 29.00 27.43 -1.04 -19.0 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.10 3 34.59 34.00 -2.8tKranShFtse N KEMP 29.85 22.88 22.99 2 24.22 22.88 -1.10 -13.6 KrnChEnv n N KGRN 27.96 18.47 18.79 3 19.39 18.73 -1.18 -25.7 KrnOnBelt n N OBOR 28.16 22.22 6 22.97 13 23.84 22.69 -.75 -10.1tKrS CnTc n N KEMQ 28.97 20.57 19 20.43 41 21.90 20.26 -1.33 -20.0 KratonCp N KRA 14 53.99 39.99 206 43.40 808 47.68 43.06 -3.75 -9.9 KratosDef Q KTOS 14.94 8.90 1270 13.93 5067 14.92 13.68 -.85 +31.5 Kroger s N KR .56f 1.9 11 32.74 19.69 7899 29.07 41371 29.62 28.43 -.04 +5.9 KronosWw N KRO .68 4.1 9 29.49 16.06 705 16.40 2172 17.14 16.29 +.15 -36.4 KrystlBio n Q KRYS 21.17 8.03 7 15.80 175 18.10 15.50 -1.78 +50.2 Kulicke Q KLIC .48 2.2 47 28.71 20.65 826 22.25 3172 24.95 22.02 -1.59 -8.6 KuraOnc n Q KURA 24.03 12.10 188 15.95 898 18.03 15.48 -1.55 +4.2 Kyocera N KYO 71.92 53.79 55.15 -15.8L -:L Brands N LB 2.40 8.4 9 63.10 25.89 5556 28.46 24298 30.98 28.24 -1.84 -52.7 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 470 210.28 2529 215.72 209.81 -2.34 +6.3tLAIX n N LAIX 16.50 11.40 184 11.52 1003 12.65 11.35 -1.03 -8.9tLCI Inds N LCII 2.40 3.0 14 132.73 80.08 212 80.67 910 84.37 80.08 -2.13 -37.9 LCNB Corp Q LCNB .64 3.5 17 22.84 17.93 4 18.50 75 19.00 18.50 -.15 -9.5 LF CapA n Q LFAC 10.10 9.55 9.60 31 9.60 9.60 -.3 LF CapA un Q LFACU 10.18 8.04 10.09 13 10.18 10.05 -.03 +.9 LG Display N LPL 15.88 7.77 664 8.12 2282 8.73 8.06 -.55 -41.0tLGI Homes Q LGIH 7 81.88 40.45 738 41.21 3146 48.10 39.58 -6.23 -45.1 LGL Grp A LGL 23 8.00 5.10 8 7.00 25 7.24 6.84 -.10 +24.6sLHC Grp Q LHCG 47 103.79 58.65 345 97.70 1970 103.79 93.16 -5.29 +59.5 LKQ Corp Q LKQ 17 43.86 29.60 3411 30.04 13685 31.96 29.88 -1.63 -26.1 LM FdgA n Q LMFA 6.65 .35 221 .52 1259 .57 .47 +.01 -67.4 LMP CapIn N SCD 1.24f 9.2 14.75 12.22 30 13.53 234 14.15 13.44 -.13 -3.0 LPL Fincl Q LPLA 1.00 1.6 23 73.28 48.13 709 64.08 2928 66.25 62.86 -.43 +12.1 LRAD h Q LRAD .04 1.3 3.58 1.86 54 3.00 210 3.10 2.91 -.06 +20.5 LSB Inds N LXU 10.05 4.75 80 9.49 551 9.98 9.35 -.29 +8.3tLSC Com N LKSD 1.04 10.5 18.64 9.65 590 9.93 2182 11.52 9.11 -1.13 -34.5 LSI Ind lf Q LYTS .20 4.4 21 8.88 4.14 54 4.53 419 4.70 4.47 -.07 -34.2 LTC Prp N LTC 2.28f 5.4 13 49.59 34.46 90 42.55 800 44.20 41.81 -1.56 -2.3tLaJollaPh Q LJPC 41.36 18.21 343 18.61 1826 20.30 18.21 -1.52 -42.2 LaZBoy N LZB .48 1.6 16 39.15 25.90 432 29.67 1935 31.75 29.13 -1.93 -4.9 LabCp N LH 20 190.36 147.28 660 169.10 2745 174.84 168.19 -4.58 +6.0 LadderCap N LADR 1.30 7.7 16 17.53 13.23 973 16.88 2899 17.01 16.59 -.06 +23.8 LadThalFn A LTS .05 1.9 3.84 2.32 152 2.57 1502 2.75 2.43 -.13 -18.7 LadTh pfA A LTSpA 2.00 8.3 25.95 22.50 44 24.21 219 25.02 23.84 -.81 -4.4 LadThal27 n A LTSL 1.63 6.8 25.17 22.79 3 23.85 15 23.86 23.25 +.29 -4.3 LakeShBc h Q LSBK .40 2.5 39 18.00 15.80 2 16.00 20 16.64 16.00 -.50 -6.7tLakeldB Q LBAI .46 2.6 16 21.90 17.38 191 17.84 806 18.21 17.38 -.21 -7.3 Lakelnd s Q LKFN 1.04 2.3 19 52.43 45.01 53 46.12 270 46.91 45.30 -.36 -4.9 LakeInd Q LAKE 11 16.85 12.20 22 13.25 144 13.75 13.23 -.05 -8.9tLamResrch Q LRCX 4.40 3.0 14 234.88 147.54 2336 147.90 12145 154.85 146.80 -3.80 -19.7 LamarAdv Q LAMR 3.64 4.8 25 79.41 61.36 350 76.02 2369 78.21 75.52 -1.78 +2.4sLambWst n N LW .77 1.0 25 73.90 46.30 1516 74.70 9104 74.83 65.80 +8.10 +32.3 LancastrC Q LANC 2.40 1.6 35 161.69 115.81 93 146.91 374 150.21 144.01 -2.30 +13.7sLandcad n Q LCA 12.36 9.89 1336 12.59 5394 12.59 10.80 +1.75 +26.7sLandcad un Q LCAHU 15.65 9.65 0 14.85 5 15.65 11.93 +2.85 +41.2 Landec Q LNDC 16 15.60 11.42 55 13.40 354 14.50 13.21 -1.00 +6.3 LandBncp Q LARK .80b 2.7 30 29.48 27.01 0 29.13 5 29.44 28.72 +.13 +.5 LandmInfr Q LMRK 1.47 10.4 22 18.75 12.68 21 14.10 279 14.26 13.50 +.25 -22.1 LandIn pfA Q LMRKP 2.00 8.3 25.85 21.76 2 24.15 26 25.10 23.97 -.95 -4.4 LndInf un B Q LMRKO 1.98 8.2 25.59 22.15 1 24.24 23 24.75 24.04 -.36 -5.0 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 14 22.89 92 23.17 22.25 -.16 -5.6 LandsEnd Q LE 15 31.15 10.55 318 15.55 1490 17.61 15.13 -2.00 -20.5 Landstar Q LSTR .66f .6 25 128.70 94.80 398 114.19 1879 123.77 112.00 -7.81 +9.7 Lannett N LCI 2 30.35 4.60 1353 4.72 5902 5.16 4.64 -.03 -79.7 Lantheus n Q LNTH 5 24.45 12.80 343 14.19 1712 15.49 14.14 -.76 -30.6 Lantronix Q LTRX 6.47 1.78 75 3.87 496 4.08 3.76 -.20 +91.6tLaredoPet N LPI 3 13.01 7.09 7052 7.26 38994 8.20 7.09 -.91 -31.6tLVSands N LVS 3.00 5.1 16 81.45 58.63 4778 58.70 24814 61.47 57.76 -.63 -15.5 LaSalleH N LHO .90m 2.7 52 36.13 24.10 1913 33.06 6818 34.65 32.80 -1.53 +17.8 LaSalH pfI N LHOpI 1.59 6.5 25.70 23.87 3 24.35 25 24.75 24.06 -.40 -3.0 LaSalHt pfJ N LHOpJ 1.58 6.6 25.99 23.67 2 24.00 42 24.48 23.70 -.38 -6.8 Latam Air N LTM 17.39 8.42 601 9.63 3621 10.25 9.05 +.23 -30.7 LatAmDisc N LDF .03e .3 13.25 9.27 11 11.46 112 11.71 11.22 +.26 -.2 LattDvMkt N RODM .62e 2.2 31.02 27.82 396 28.37 1611 29.22 28.25 -.59 -2.9 LattEmMkt N ROAM .43e 1.9 28.12 22.08 6 22.17 78 23.12 22.15 -.91 -14.0 Latt RE n N RORE 16.15 13.27 0 14.82 2 15.16 14.82 -.46 -4.4 LattUSEqt N ROUS .39e 33.70 28.97 17 32.66 206 33.28 32.49 -.38 +4.4 LattGblSC N ROGS .57e 1.9 33.42 29.95 6 30.73 20 31.69 30.58 -.96 -2.7 HrtLoVol n N LVIN 29.40 26.59 27.36 2 27.52 26.81 -.06 -1.4sLattice Q LSCC 8.90 5.05 2004 8.59 10300 8.90 7.91 +.59 +48.6 LaureatE n Q LAUR 16.99 10.46 606 14.99 2461 15.64 14.72 -.45 +10.5 Lawsn Q LAWS 10 36.90 21.00 7 34.02 68 34.89 31.78 +.12 +37.5 LazGlobTR N LGI .95 5.7 19.39 16.50 101 16.67 207 17.85 16.64 -1.08 -7.4 Lazard N LAZ 1.76 3.7 13 60.00 44.48 603 47.09 4549 48.53 46.93 -1.04 -10.3tLazWldDiv N LOR .69 6.9 12.63 9.98 32 9.95 96 10.46 9.92 -.48 -14.4tLazydays n Q LAZY 24 11.10 6.98 3 7.19 25 7.66 6.98 -.36 -35.2tLeMaitreV Q LMAT .28 1.0 27 41.28 28.23 1328 28.53 1808 38.99 26.99 -10.21 -10.4 LeafGrp N LEAF 12.05 6.50 36 10.10 219 10.24 9.39 +.10 +2.0 LeapTh n Q LPTX 10.25 4.91 163 6.91 546 8.02 6.62 -.88 +10.7tLearCorp N LEA 2.80 2.0 10 206.36 144.27 1506 143.00 6545 152.29 140.10 -2.00 -19.1 Lee Ent N LEE 6 3.30 1.95 183 2.89 623 2.90 2.65 +.24 +23.0 LegacyAc n N LGC 9.91 9.51 1 9.67 12 9.81 9.53 -.04 +.4 LegacyA un N LGC/U 10.19 9.82 1 10.15 18 10.17 10.11 +.02 +2.1 LegacyRes Q LGCY 10.54 1.07 780 5.11 2762 5.43 4.77 +.26 +217.4 LegacyTxF Q LTXB .64 1.5 18 47.18 35.16 320 42.37 1572 44.07 41.45 -.23 +.4 LeggMason N LM 1.36 4.4 8 47.13 29.54 598 30.92 4487 32.00 30.61 +.03 -26.3tLegMas56 n N LMHA 28.47 25.08 16 25.65 120 25.81 25.08 -.22 -5.9tLegM 5,4 56 N LMHB 25.73 23.06 61 23.26 283 24.26 23.06 -.92 -7.9 LM DevDvr Q DDBI 31.49 28.37 1 28.72 3 29.41 28.72 -.89 -3.2 LM EMDvr Q EDBI 35.60 27.93 0 28.11 6 28.87 28.11 -1.44 -14.9 LM LoVHiD Q LVHD 32.10 28.75 23 30.79 203 30.93 30.43 +.17 -2.3 LM IntLoV N LVHI 28.95 25.85 0 26.75 10 27.37 26.75 -.46 -5.1 LM EM LoV N LVHE 31.44 25.67 0 27.18 12 28.17 26.70 -.64 -1.2 LM Gl Inf n Q INFR 30.05 27.00 1 27.54 3 28.00 27.27 -.04 -6.6stWestnAs n N WBND 0 24.90 0 24.90 24.90 LM SC Qu n Q SQLV 31.00 25.69 2 29.14 3 29.94 29.03 -.90 +7.0 LeggPlat N LEG 1.52 3.6 20 51.99 39.57 807 41.93 5440 44.22 41.55 -1.86 -12.2 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 2 25.81 7 26.10 25.78 -.11 +2.7 LeidosHld N LDOS 1.28a 1.9 24 72.30 57.50 478 67.51 2685 69.54 67.09 -1.65 +4.6 LeisAcq n Q LACQ 9.75 9.55 9.74 1 9.75 9.74 -.01 LeisAcq un Q LACQU 10.28 9.30 1 10.20 26 10.22 10.15 +.02 +2.9 LejuHldgs N LEJU .20e 2.35 .96 49 1.57 430 1.69 1.51 -.17 +9.0 LendgTree Q TREE 404.40 205.45 363 218.39 1013 231.90 206.46 -11.71 -35.9 LendingClb N LC 77 6.56 2.57 1881 3.87 14165 4.03 3.77 -.01 -6.3tLennarA N LEN .16 .4 11 72.17 44.54 8970 44.78 41736 48.00 43.66 -1.91 -29.2tLennarB N LEN/B .16 .4 9 58.65 37.03 269 37.45 703 39.39 36.39 -1.05 -27.5 Lennox N LII 2.56f 1.2 28 229.98 177.68 155 214.52 1030 220.87 211.73 -3.88 +3.0 Leo Hld un N LHC 10.90 9.40 10.19 4 10.25 10.19 -.09 +2.2sLevelBr n A LEVB 8.48 2.74 1465 5.09 18032 8.48 4.02 +1.46 +17.0 LevOneBc n Q LEVL .06e 59 30.79 25.51 4 27.77 49 27.98 27.20 -.03 -5.1 LexiPhm rs Q LXRX 13.97 7.67 445 9.48 2374 10.99 9.25 -1.19 -4.0tLexnFint n Q LX 61 20.00 9.11 211 9.77 1541 10.13 9.11 -.16 -29.7 LexRltyTr N LXP .71 8.9 15 10.65 7.59 2119 7.99 10515 8.30 7.94 -.31 -17.2 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.33 2 49.44 49.25 +.06 -3.9 LianlouSm Q LLIT 3.69 1.26 2 1.75 17 1.81 1.70 +.05 -.2 Libbey A LBY .47 5.8 11.54 4.60 127 8.08 784 9.02 7.91 -.67 +7.4sLbtyASE N USA .72e 11.0 6.87 5.62 1335 6.52 4999 6.87 6.50 -.29 +3.5 LbtyASG N ASG .38e 6.1 7.71 5.03 117 6.21 705 6.52 6.13 -.14 +12.1 LibBrdbdA Q LBRDA 98.53 67.75 129 81.20 683 84.96 80.66 -3.13 -4.5 LibBrdbdC Q LBRDK 99.68 68.33 898 80.90 4153 85.07 80.39 -3.40 -5.0 LibExpA n Q LEXEA 56.82 35.89 344 44.10 2357 47.48 43.64 -2.94 -.5 LibExpB n Q LEXEB 55.00 39.17 48.05 +6.7 LibtyGlobA Q LBTYA 39.73 25.87 1935 26.66 9685 29.48 26.23 -2.27 -25.6 LibtyGlobC Q LBTYK 37.86 25.05 3415 26.04 16249 28.77 25.65 -2.12 -23.0 LibLA A n Q LILA 24.00 17.37 135 21.52 1032 22.20 20.82 +.68 -.3 LibLA C n Q LILAK 23.92 17.55 344 21.14 2177 21.86 20.48 +.51 -1.2 LibMSirA n Q LSXMA 48.57 38.61 475 42.93 3037 43.91 42.44 -.51 +8.2 LibMSirB n Q LSXMB 49.94 38.62 47.10 0 +5.9 LibMSirC n Q LSXMK 48.56 38.52 576 42.94 5304 43.94 42.52 -.51 +8.3 LibMBrA n Q BATRA 27.93 21.35 72 26.32 187 27.75 24.80 -.96 +19.4 LibMCFor Q FWONK 41.14 28.37 878 35.56 3915 37.62 34.99 -1.63 +4.1 LibMAFor Q FWONA 39.37 27.22 110 33.68 461 35.99 33.22 -1.90 +2.9sLibMBrC n Q BATRK 27.96 21.53 164 26.36 728 27.96 25.53 -.89 +18.6 LibOilSv n N LBRT .05p 66 23.90 16.00 772 22.30 4589 23.51 21.31 +.73 -2.6 LibtProp N LPT 1.60 3.8 15 45.40 37.77 987 41.89 5170 42.36 40.92 -.36 -2.6 LibTripA A Q LTRPA 18.30 7.90 516 14.67 1892 15.16 14.35 -.18 +55.6 LifeStorg N LSI 4.00 4.4 32 102.91 76.42 232 91.80 1829 95.34 89.72 -3.36 +3.1 LifePtHlth Q LPNT 61 65.35 41.45 315 64.39 2276 64.56 64.17 -.01 +29.3tLifetimeBr Q LCUT .17 1.7 23 19.70 9.83 10 9.91 187 10.87 9.80 -.99 -39.9 Lifevant rs Q LFVN 13.29 3.20 74 10.60 517 11.48 10.30 -.39 +122.7 LifewayFds Q LWAY 9 10.75 2.60 12 2.79 98 2.95 2.70 +.13 -65.1sLigandPh Q LGND 44 278.62 126.50 387 254.24 2438 278.62 249.18 -20.25 +85.7tLightPath Q LPTH 48 4.10 1.91 65 1.90 615 2.05 1.90 -.12 -14.4 Lightbrdg rs Q LTBR 4.80 .85 55 .91 2533 1.01 .90 -.01 -25.2 LightInBox N LITB 3.46 .66 10 .93 201 .96 .80 +.10 -59.6 LilisEn n A LLEX 6.30 3.10 429 4.57 2013 5.04 4.52 -.33 -10.6 Limbach n Q LMB 15.22 9.25 18 10.80 173 11.71 10.65 -.47 -21.9 LimelghtN Q LLNW 6.05 3.69 514 4.97 3834 5.12 4.72 -.05 +12.7 LimestBcp Q LMST 17.65 11.41 1 15.90 19 15.99 15.30 +.40 +11.0 Limoneira Q LMNR .25 1.0 19 33.42 19.62 109 25.57 476 26.36 24.85 -.48 +14.2 LincEdSv Q LINC .08 3.7 2.71 1.49 3 2.17 38 2.40 2.10 -.09 +7.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 380 91.62 2343 95.56 90.83 -1.82 LincNat N LNC 1.32 1.9 10 86.68 61.18 1868 69.90 8623 71.27 67.42 +2.24 -9.1 LindbladEx Q LIND 76 15.88 8.66 45 14.50 341 15.12 14.26 -.37 +48.1 Lindblad wt Q LINDW 1.90 1.35 1.36 -1.4sLindsay N LNN 1.24f 1.2 51 105.00 83.57 43 101.59 402 105.00 99.24 +1.35 +15.2 LineCp n N LN 47.81 35.05 66 37.37 354 42.39 37.23 -4.76 -8.8 LionsGat A N LGF/A .36 1.5 36.48 21.54 1072 23.23 5261 25.25 23.16 -1.16 -31.3 LionsGat B N LGF/B .36 1.6 34.41 19.97 601 21.99 2551 23.93 21.86 -1.31 -30.7 Lipocine Q LPCN 4.38 1.03 16 1.37 255 1.45 1.30 -.01 -60.2 LiqTech A LIQT 1.91 .26 433 1.65 5829 1.85 1.50 -.01 +190.5sLiquidTch n Q LQDA 35.62 10.52 40 31.21 469 35.62 25.12 +3.78 +181.2 Liquidity Q LQDT 8.00 4.34 92 5.19 390 6.40 5.19 -1.16 +7.0tLithiaMot N LAD 1.16 1.5 10 127.99 74.88 418 78.11 2497 82.84 74.88 -3.55 -31.2 Littelfuse Q LFUS 1.72f .9 38 238.11 182.03 150 186.98 831 198.78 185.92 -10.91 -5.5 LivaNova n Q LIVN 41 131.54 69.74 351 120.50 1974 125.90 118.68 -3.47 +50.8 LiveNatn N LYV 55.26 35.94 1585 52.29 9018 55.24 50.85 -2.18 +22.8 LiveOakB n Q LOB .12 .5 10 32.95 22.00 273 25.90 1076 27.00 25.22 -.90 +8.6tLiveVent rs Q LIVE 26.50 7.82 5 7.58 41 8.96 7.58 -1.42 -52.6 LiveRamp N RAMP 93 51.51 18.60 776 47.43 4076 50.02 45.76 -1.98 +72.1tLiveXLve n Q LIVX 11.11 3.43 107 3.45 305 3.99 3.36 -.47 -13.8 LivePrsn Q LPSN 27.40 10.80 568 23.58 2037 26.24 22.90 -2.37 +105.0tLloydBkg N LYG .47a 15.6 4.21 2.93 28417 3.03 125062 3.07 2.93 -.01 -19.2 LockhdM N LMT 8.80f 2.5 42 363.00 291.52 889 347.21 5556 351.35 344.87 +1.25 +8.1 Loews N L .25 .5 14 53.59 45.52 1017 49.93 7067 50.69 49.88 -.30 -.2 Logitech Q LOGI .63e 1.5 32 49.96 32.66 228 42.56 1102 45.23 42.26 -2.16 +26.5 LogMeIn Q LOGM 1.20 1.4 76 134.80 77.05 886 83.95 5121 92.89 82.60 -5.15 -26.7 LomaNeg n N LOMA 9 26.89 6.36 992 7.70 2910 9.63 7.45 -1.14 -66.6 LoneRs n Q LONE 11.24 3.13 101 8.31 843 8.91 7.69 +.52 +109.3 LongAcq un Q LOACU 10.99 10.00 0 10.24 202 10.25 10.20 +1.1 LoopInd n Q LOOP 19.00 8.01 40 9.05 136 10.90 9.00 -1.00 -37.5 LoralSpac Q LORL 51.75 36.85 55 47.57 345 48.09 44.92 +2.17 +8.0tLaPac N LPX .13p 10 32.16 24.64 3159 24.77 16675 26.91 24.38 -1.72 -5.7 Lovesac n Q LOVE 28.88 19.33 39 24.04 288 26.69 23.38 -.94 +.2 Lowes N LOW 1.92f 1.7 23 117.70 75.36 5277 109.74 26416 115.63 108.39 -5.08 +18.1 LoxoOncol Q LOXO 208.95 71.45 353 159.60 1446 172.03 153.26 -11.23 +89.6tLubys N LUB 3.20 1.57 17 1.59 326 1.71 1.57 -.11 -39.8slululemn gs Q LULU 69 164.79 57.40 2134 153.84 7409 164.79 151.46 -8.65 +95.8tLumberLiq N LL 39.25 13.81 906 13.92 7500 15.79 13.70 -1.57 -55.7 Lumentm n Q LITE 8 74.40 41.95 3154 54.92 6986 61.83 53.64 -5.03 +12.3 Luminex Q LMNX .24 .9 37 35.37 18.62 255 27.87 1324 30.68 27.40 -2.44 +41.5 LunaInn h Q LUNA 4.32 1.47 21 3.26 226 3.33 3.17 +.03 +34.2 LuthBur n Q LBC .13e 1.2 13.60 10.49 29 10.82 234 11.13 10.68 -.06 -10.1 Luxoft N LXFT 22 59.05 31.50 72 44.74 408 47.61 44.70 -2.61 -19.7 Lydall N LDL 13 60.00 37.50 69 38.91 348 44.03 38.41 -4.19 -23.3 LyonBas A N LYB 4.00 3.9 9 121.95 96.19 2556 103.50 12982 106.61 102.95 +.99 -6.2M -:M&T Bk N MTB 4.00f 2.4 17 197.37 155.77 779 168.31 3805 170.72 163.15 +3.77 -1.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1020.00 0 -6.4 M&TBk pfC N MTBpC 63.75 6.3 1055.00 1010.00 1014.11 0 -1.5 MACOM Q MTSI 45.72 15.46 758 17.76 2694 20.88 17.61 -2.84 -45.4 MAG Slv g A MAG 12.78 7.04 137 7.63 1908 8.54 7.60 -.48 -38.3 MAM Soft Q MAMS 30 9.42 6.73 2 7.92 54 8.35 7.46 +.22 +5.5 MB Fncl Q MBFI .96 2.1 20 51.59 39.15 262 46.40 2548 47.68 45.67 +.29 +4.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 36 24.75 160 25.29 24.22 -.54 -5.9 MBIA N MBI 11.62 6.04 526 10.92 3024 11.15 10.61 +.23 +49.2sMBT Fnl Q MBTF .40f 3.5 17 11.92 9.43 25 11.35 180 11.92 10.93 +.05 +7.1 MCBC n Q MCFT 16 39.50 20.13 175 34.14 931 36.99 33.52 -1.74 +53.6 MDC N MDC 1.20 4.3 10 35.18 26.45 553 28.04 1868 29.82 27.55 -1.54 -12.0tMDC Pr gs Q MDCA .84 21.9 1 12.26 3.74 409 3.83 2699 4.33 3.74 -.32 -60.7 MDU Res N MDU .79 3.0 22 29.62 24.29 769 26.00 4896 26.06 25.45 +.31 -3.3 MEI Phrm Q MEIP 5.14 1.79 122 3.81 1782 4.35 3.75 -.50 +81.4 MER Tel rs Q MTSL 6.45 .99 67 1.64 2100 2.15 1.61 -.12 -22.3 MFA Fncl N MFA .80 11.1 9 8.86 6.72 2555 7.20 15017 7.37 7.18 -.15 -9.1 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 5 25.72 67 25.82 25.59 +.10 -2.4 MFA pfB N MFApB 1.88 7.6 25.88 23.96 35 24.60 202 25.21 24.10 -.49 -2.8 MFC Bcp N MFCB 9.50 5.69 11 6.12 83 6.24 5.84 +.02 -21.4tMFS CAMu A CCA .60 6.0 12.41 10.00 5 10.05 27 10.16 9.96 -.12 -12.7tMCR N MCR .72a 9.5 8.72 7.66 92 7.60 513 7.84 7.60 -.16 -10.4 MGF N MGF .41 9.3 4.96 4.38 20 4.41 109 4.46 4.39 -.02 -7.9tMFS HInM N CXE .30 6.3 5.51 4.82 152 4.77 460 4.97 4.75 -.17 -9.0 MFS HYMu N CMU .28 6.3 4.89 4.37 82 4.41 305 4.63 4.40 -.14 -4.5 MFS IHI N CIF .25 9.7 3.02 2.46 70 2.55 263 2.64 2.55 -.09 -13.3 MIN N MIN .42 11.3 4.29 3.72 111 3.73 903 3.81 3.72 -.03 -10.1tMFS InvG N CXH .50 5.8 10.02 8.82 8 8.73 45 9.01 8.73 -.24 -10.1tMMT N MMT .52 9.6 6.27 5.46 166 5.40 697 5.62 5.39 -.13 -11.0tMFM N MFM .38 6.1 7.23 6.36 101 6.34 419 6.52 6.32 -.15 -7.7 MFV N MFV .58 10.5 6.84 5.34 24 5.50 99 5.71 5.49 -.23 -7.1 MGE Engy Q MGEE 1.35f 2.1 29 68.10 51.05 43 63.92 215 64.35 61.90 +.07 +1.3 MGIC Inv N MTG 9 16.21 9.97 3031 12.70 14127 13.39 12.70 -.61 -10.0 MGMGrPr n N MGP 1.75f 6.2 31.61 25.31 614 28.42 3378 29.62 28.31 -1.07 -2.5tMGM Rsts N MGM .48 1.8 8 38.41 26.31 10992 26.24 40862 27.98 25.91 -1.67 -21.4 MGP Ing Q MGPI .32a .4 45 99.73 60.30 145 74.79 819 79.11 73.70 -4.19 -2.7tMI Homes N MHO 10 37.41 23.15 207 23.18 1085 24.36 22.83 -.75 -32.6 MICT Inc Q MICT 1.94 .65 9 1.15 105 1.16 1.05 +.04 +2.7tMKS Inst Q MKSI .80 1.0 11 128.28 78.80 430 77.20 2154 82.23 76.97 -2.95 -18.3 MMA Cap Q MMAC 4 30.58 23.70 10 26.60 25 26.90 25.67 +.42 +9.5 MPLX LP N MPLX 2.51 7.1 32 39.38 31.60 930 35.58 6193 35.78 34.79 +.90 +.3 MRC Glbl N MRC 20 22.98 14.01 420 18.74 3168 19.13 18.34 -.03 +10.8 MSA Safety N MSA 1.52 1.5 59 108.86 71.47 145 101.84 635 106.99 101.51 -4.60 +31.4 MSB Fin Q MSBF .87a 4.6 21.95 17.10 6 19.10 19 20.75 19.00 -1.30 +7.3 MSC Ind N MSM 2.32 2.7 16 99.94 72.51 206 87.04 1563 88.67 86.09 -1.07 -10.0 MSCI Inc N MSCI 1.52 .9 42 184.22 115.17 642 170.57 2525 180.52 169.14 -6.84 +34.8sMSG Netw N MSGN 12 27.15 16.25 683 26.82 3213 27.50 25.29 +1.02 +32.4 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 12 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 60

MTS Q MTSC 1.20 2.2 15 57.50 42.00 51 53.72 237 55.35 53.24 -1.03 MTchAcq n Q MTEC 11.80 9.17 1 10.26 151 10.32 10.16 +.06 +6.6 MTchAc wt Q MTECW sMV OilTr N MVO .76e 6.1 10 12.63 5.15 120 12.43 369 12.63 11.62 +.76 +48.0 MVB Fin n Q MVBF .12f .7 20.40 15.36 5 18.38 148 19.90 18.00 +.36 -8.6 MVC Cap N MVC .60 6.4 24 10.97 9.25 75 9.42 218 9.73 9.37 -.23 -10.8 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.45 14 25.49 25.34 +.07 -1.5 MYOS Q MYOS 2.50 1.03 112 1.22 325 1.35 1.16 +.01 -10.0 MYR Grp Q MYRG 21 40.81 28.93 58 32.83 395 33.11 32.18 +.19 -8.1tMacQUtlDv N MFD 1.20 11.2 13.70 10.71 26 10.72 114 11.08 10.70 -.14 -13.8tMacQGInf N MGU 1.48 7.0 26.36 21.13 18 21.05 129 21.66 21.02 -.20 -18.3 Macatawa Q MCBC .24 2.1 20 12.92 9.52 44 11.37 260 11.79 11.21 -.34 +13.7tMacerich N MAC 2.96 5.7 28 69.73 51.71 668 51.80 3056 55.54 51.71 -3.49 -21.1 MackCali N CLI .80 4.1 9 24.04 15.86 489 19.69 2746 21.05 19.29 -1.37 -7.8 MackFn Q MFNC .48 3.0 14 17.58 14.50 3 15.99 25 16.20 15.65 -.21 +.6 Macquarie N MIC 5.24e 11.7 8 73.63 36.20 464 44.83 2981 46.58 44.68 -1.30 -30.2 MacroGen Q MGNX 32.74 16.12 359 20.76 1428 21.87 20.09 -.68 +9.3 Macys N M 1.51 4.6 10 41.99 17.41 9012 32.83 38580 35.26 32.35 -1.90 +30.3 MadCvCall N MCN .72 9.4 7.94 7.09 88 7.67 378 7.76 7.60 -.02 -.6 MadSqGd n N MSG 93 330.00 205.22 325 300.62 1362 317.70 295.43 -14.70 +42.6 MadStSec N MSP 1.04 9.1 12.16 10.72 21 11.48 75 12.14 11.41 -.41 -2.0 MadrigP rs Q MDGL 325.98 38.82 98 204.09 649 222.29 196.90 -10.04 +122.3 Magal Q MAGS 6.48 4.20 20 5.60 98 5.80 5.43 -.02 +10.7tMagellnHlt Q MGLN 17 112.25 68.76 237 69.74 1187 73.55 68.76 -2.31 -27.8 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 277 67.95 2831 69.44 67.58 +.23 -4.2tMagenta n Q MGTA 16.33 10.98 34 11.05 118 12.36 10.98 -.96 -23.9 MagicSft Q MGIC .29e 3.4 19 9.50 7.75 29 8.60 103 8.88 8.50 +.10 +2.6 MagicJack Q CALL 8.70 5.55 5 8.16 269 8.34 8.11 -.19 -3.4tMagna g s N MGA 1.32f 2.6 9 67.47 50.78 1981 50.77 9913 57.85 50.26 -1.76 -10.4 MagnaChip N MX 6 13.40 8.85 210 9.69 724 10.20 9.56 -.21 -2.6 MagneG rs Q MNGA 9.30 .13 27293 .33 342045 .68 .15 +.18 -93.2 MagyarBc Q MGYR 72 13.75 12.01 13 12.89 20 12.94 12.18 +.73 +.7 MaidenH Q MHLD .20m 6.1 9.10 2.15 3615 3.29 5454 3.62 2.76 +.44 -50.2 Maiden prA N MHpA 2.06 9.9 25.65 17.55 50 20.85 88 21.32 19.56 +.60 -15.6 Maiden pfC N MHpC 1.78 9.4 26.26 14.83 68 18.91 109 19.00 16.88 +.84 -22.6 MaidnH pfD N MHpD 1.68 9.5 25.05 14.14 20 17.69 98 17.80 16.41 +.54 -15.5 MaidenHld n N MHLA .60 3.3 26.54 14.45 38 18.15 129 18.47 16.94 +.92 -21.1 MaidHld 43 N MHNC 1.94 9.2 26.75 18.26 23 21.20 73 21.70 19.80 +.85 -13.2 MainStCap N MAIN 2.28f 6.0 13 41.79 34.37 197 37.73 1159 38.65 37.56 -.77 -5.0 MainSDTMu N MMD 1.18 6.2 20.49 18.54 54 19.06 259 19.93 19.05 -.58 -3.9 Majesco n A MJCO 9.27 4.84 17 8.25 70 8.35 6.98 +.70 +53.6 MMyTrip Q MMYT 41.70 22.40 288 24.76 1799 28.13 24.65 -2.69 -17.1 MalibuBoat Q MBUU 38 59.57 27.44 161 51.33 1239 56.27 50.15 -3.39 +72.7 Mallinckdt N MNK 39.05 11.65 3685 25.87 17313 31.41 25.12 -3.44 +14.7tMalvernBc Q MLVF 11 28.20 20.88 67 21.00 340 23.10 20.88 -2.95 -19.8 MamEngy n Q TUSK .13p 42.30 14.21 296 29.40 1394 30.62 28.66 +.30 +49.8 ManTech Q MANT 1.00 1.7 20 68.11 44.00 129 60.20 938 63.99 59.23 -3.10 +19.9 ManchUtd N MANU .36 1.7 1 27.70 17.55 46 21.12 340 22.80 20.80 -1.38 +6.7 ManhAssc Q MANH 33 62.39 39.10 511 51.59 2505 55.06 51.11 -3.01 +4.1 ManhBrCa Q LOAN .48 7.6 14 8.00 5.50 24 6.35 140 6.50 6.25 -.05 +6.8 Manitex Q MNTX 13.26 7.28 29 9.36 258 10.55 9.24 -1.17 -2.5 Manitowc rs N MTW 44.03 21.18 522 23.97 1934 25.30 23.66 -.02 -39.1 MannKd rs Q MNKD 6.96 .98 1861 1.73 12060 1.85 1.65 -.10 -25.4 Mannatech Q MTEX 2.00f 9.9 24 22.40 13.50 1 20.16 16 20.70 19.82 +.21 +34.4 ManngNap N MN .32 11.0 12 4.35 2.55 33 2.92 146 3.03 2.86 -.03 -18.9 ManpwrGp N MAN 1.86 2.3 10 136.93 81.85 881 82.45 3856 86.95 82.31 -3.51 -34.6tManulife g N MFC .88 22.16 17.21 9461 16.88 45902 18.18 16.68 -1.00 -19.1sMarathnO N MRO .20 .9 24.20 13.08 9526 23.41 57959 24.20 23.02 +.13 +38.3tMaraPat rs Q MARA 10.03 .65 227 .68 2607 .74 .65 -.06 -83.5 MarathPt s N MPC 1.84 2.2 12 88.45 55.25 7565 84.51 36602 86.56 81.16 +4.54 +28.1 MarchxB Q MCHX .50e 3.20 2.52 29 2.66 203 2.93 2.64 -.12 -3.4 MarcusMill N MMI 19 41.45 26.43 163 32.42 810 34.81 32.17 -2.29 -.6sMarcus N MCS .60f 1.4 34 42.52 23.55 194 42.71 901 43.53 41.24 +.66 +56.2 MarinSft rs Q MRIN 15.45 3.10 0 3.28 18 3.48 3.18 +.08 -70.0 MarPet Q MARPS .32e 9.2 12 4.85 2.83 3.47 11 3.89 3.18 -.38 +2.1 MarineP N MPX .40 1.7 42 24.82 12.00 20 23.45 202 23.86 22.25 +.56 +84.1 MarineMx N HZO 19 25.05 15.05 126 20.01 1378 21.25 19.79 -1.24 +5.9sMarinusPh Q MRNS 10.54 3.31 1365 7.83 5005 10.54 7.52 -2.17 -4.0 Markel N MKL 67 1228.32 1049.95 34 1180.02 276 1195.80 1168.00 -8.47 +3.6 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 186 189.54 1774 193.05 172.09 +11.05 -6.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 13 27.84 55 29.01 27.57 -1.01 +24.3 MAR Q MAR 1.64f 1.4 27 149.21 108.31 2303 121.45 14052 132.86 120.29 -10.58 -10.5tMarriotVac N VAC 1.60 1.6 17 154.14 102.66 825 101.94 3520 112.75 100.94 -9.81 -24.6 Marrone Q MBII 3.39 .85 91 1.79 769 1.90 1.70 -.04 +62.7 MarshM N MMC 1.66 2.0 23 87.89 78.60 967 83.18 9316 84.07 82.67 +.46 +2.2 MartenTr s Q MRTN .10 .5 30 29.60 17.50 379 20.12 1258 21.33 19.67 -.93 -.9 MartMM N MLM 1.92f 1.1 27 241.33 180.54 597 182.61 3819 188.71 180.57 +.66 -17.4 MartinMid Q MMLP 2.00 17.1 18 17.30 10.65 64 11.72 477 11.95 11.50 +.12 -16.3 MarvellTch Q MRVL .24 1.3 24 25.18 17.85 10235 18.60 55358 19.65 18.33 -.64 -13.4tMasco N MAS .48f 1.3 18 46.45 35.79 5884 35.82 25460 37.05 35.37 -.78 -18.5sMasimo Q MASI 51 126.89 80.69 356 120.61 2320 126.89 118.79 -3.93 +42.2 Masonite g N DOOR 12 75.95 58.40 166 63.21 767 65.23 61.99 -.89 -14.8 Mastec N MTZ 10 55.53 39.83 1650 41.73 6553 44.95 41.01 -2.92 -14.7 MastechD s A MHH 18 11.49 4.68 25 7.76 172 9.59 7.76 -1.81 sMasterCrd N MA 1.00 .5 49 225.35 140.61 4268 213.26 19196 225.35 211.85 -9.10 +40.9 MatadorRs N MTDR 26 35.22 24.04 1035 33.51 5652 34.91 32.68 +.46 +7.6 Match n Q MTCH 44 60.95 23.23 2187 55.97 9362 59.32 54.47 -1.94 +78.8 Materialise Q MTLS 16.50 11.23 40 13.20 164 13.96 13.02 -.60 +3.9 Materion N MTRN .42 .7 38 65.10 42.10 97 59.26 476 61.07 58.27 -1.24 +21.9 MatinasB n A MTNB 1.60 .32 2291 .82 28871 1.48 .74 -.10 -29.1 MatlinPr n Q MPAC 10.33 9.70 10.04 17 10.11 10.00 +.03 +2.9 MatlinPr wt Q MPACW .50 .36 .44 +4.8 MatrixSv Q MTRX 25.75 12.76 153 23.73 868 24.75 23.48 -.92 +33.3sMatson N MATX .80 2.0 8 40.60 26.56 365 39.78 1737 40.60 39.17 +.14 +33.3 Mattel Q MAT .60 4.1 19.21 12.21 5445 14.52 25294 16.12 14.09 -1.18 -5.6tMatthInt Q MATW .76 1.6 16 65.10 45.72 141 46.89 711 50.42 45.72 -3.26 -11.2 MauiLand N MLP 63 18.80 9.95 17 12.66 90 12.75 12.29 -.14 -26.8 MaxarTc n N MAXR 1.48 4.5 67.30 28.77 240 32.64 1625 33.79 32.03 -.43 -49.3 MaximIntg Q MXIM 1.84f 3.4 22 74.94 47.68 3317 53.41 12802 57.68 52.84 -2.98 +2.2 Maximus N MMS .18 .3 19 72.71 60.27 179 62.34 1016 65.01 62.04 -2.72 -12.9 MaxLinear N MXL 20 28.06 15.39 884 17.90 3354 20.20 17.89 -1.98 -32.2 MaxwellT Q MXWL 6.27 3.22 245 3.35 1517 3.72 3.34 -.14 -41.8 MaysJ Q MAYS 26 43.50 35.50 2 38.70 13 41.46 37.71 -.85 -.8 MazorRbt Q MZOR 76.56 41.60 1046 58.06 4065 58.34 57.96 -.26 +12.5 McClatch rs A MNI 11.04 7.05 3 8.25 9 8.74 8.25 -.26 -7.6sMcCorm vot N MKC/V 2.08f 1.5 135.26 93.63 4 136.32 12 136.32 130.29 +5.41 +35.6sMcCorm N MKC 2.08 1.5 20 135.78 93.70 824 135.75 5972 136.24 130.80 +4.52 +33.2 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 2822 166.57 16628 168.95 164.37 -.72 -3.2 McGrathR Q MGRC 1.36 2.6 8 68.79 42.98 165 51.89 712 56.04 51.13 -2.58 +10.5 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1192 134.08 5406 135.43 130.15 +1.43 -14.0 McEwenM N MUX .01 .5 2.55 1.82 813 2.03 5849 2.07 1.91 +.09 -11.0 Mechel pf N MTLp 1.34 .60 5 .80 32 .94 .77 +.03 -23.8 Mechel rs N MTL 5.60 2.30 39 3.15 337 3.19 3.01 -.01 -40.1sMedalFin Q MFIN .20 2.8 6.98 2.09 310 7.23 629 7.24 6.45 +.58 +104.8 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 1 25.63 39 25.97 25.05 -.08 -4.5tMedequit n N MRT .84 9.2 12.04 9.01 106 9.10 702 9.83 9.01 -.62 -18.9 MedProp N MPW 1.00 7.0 16 15.24 11.82 1410 14.29 12574 14.95 14.03 -.62 +3.7sMedTrBill Q MTBC 5.49 1.45 66 5.11 664 5.49 5.05 -.09 +95.8 MedTBill pf Q MTBCP 2.75 10.9 27.99 22.21 25 25.25 233 26.33 25.06 -.82 -.1 MediCo Q MDCO 41.57 24.45 697 28.12 6530 32.31 27.57 -1.79 +2.9 MediciNova Q MNOV 14.50 5.75 120 11.99 385 12.91 11.82 -.50 +85.3 Medidata Q MDSO 81 88.87 59.60 1050 71.02 3371 73.73 69.54 -2.29 +12.1 Medifast N MED 1.92 .9 93 260.98 59.04 299 212.33 1121 223.73 207.23 -9.22 +204.2 MediWound Q MDWD 7.35 3.56 10 6.49 272 6.73 6.24 +.34 +45.8 MedleyCap N MCC .40m 10.2 6 6.15 3.35 102 3.94 816 3.97 3.81 +.12 -24.5 MedleyC 23 N MCV 1.53 6.2 25.98 24.17 24.75 18 25.13 24.63 -.05 -1.9 MedleyC 21 N MCX 1.63 6.4 26.08 24.90 1 25.35 15 25.42 25.22 +.03 -1.7 Medley n N MDLX .22p 25.09 23.60 54 24.15 217 24.67 24.10 -.25 -2.5 Medley24 n N MDLQ 25.66 24.50 34 25.21 209 25.29 25.01 +.15 MedleyMgt N MDLY .80 15.1 7.15 3.10 12 5.30 105 5.35 5.23 +.05 -18.5 Mednax N MD 12 63.04 40.56 1229 46.14 3764 47.32 45.80 -.52 -13.7 Medpace n Q MEDP 49 65.09 31.70 495 58.21 2824 62.06 56.66 -1.70 +60.5 Medtrnic N MDT 2.00 2.1 51 100.15 76.41 4631 97.17 24884 99.77 96.23 -1.20 +20.3sMeetGrp Q MEET 5.50 1.84 2034 5.39 5838 5.59 4.75 +.44 +91.1 MegalFn un N MFACU 10.15 9.99 10.02 20 10.10 10.02 -.08 MeiraGTx n Q MGTX 15.49 7.98 46 13.29 222 14.00 12.77 -.31 -11.4 MelcoResE Q MLCO .32e 1.6 64 32.95 19.10 6678 19.82 25291 22.26 19.50 -1.33 -31.7 Melinta rs Q MLNT 18.20 3.80 561 4.10 3161 4.60 4.00 +.15 -74.1 Mellanox Q MLNX 67 90.45 42.25 355 74.29 2498 79.79 73.06 +.84 +14.8 MelroseBn Q MELR .34e 25 20.50 17.60 2 19.76 12 19.85 18.62 +.01 -1.2 MenloTh n Q MNLO 39.86 6.99 70 10.16 498 10.28 9.35 +.31 -64.6 Menus n Q MRUS 26.74 14.05 23 19.00 141 20.95 18.64 -.74 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 635 335.64 3905 362.33 330.29 -4.83 +6.7 MercBkA n Q MBNAA 86.41 5.97 4 11.30 15 12.30 11.00 -.95 +88.3tMercBkB n Q MBNAB 40.00 6.00 9 6.25 19 6.60 5.95 -.80 +4.2 MercBank Q MBWM .96f 2.8 16 38.47 32.60 23 33.96 181 34.49 32.66 +.59 -4.0sMercerIntl Q MERC .50 2.7 16 18.99 11.70 531 18.42 2778 19.14 15.78 +1.62 +28.8 MerchBcp n Q MBIN .24 1.0 29.15 16.27 40 24.33 186 25.91 24.09 -1.09 +23.6sMerck N MRK 1.92 2.7 27 72.42 52.83 7433 71.03 46395 72.42 70.46 +.09 +26.2 MercGn N MCY 2.50 5.0 44 60.19 41.41 282 49.78 1320 50.43 48.90 -.38 -6.8 MercSys Q MRCY 70 57.26 30.11 315 54.63 1364 55.82 53.71 -.69 +6.4 Meredith N MDP 2.18 4.2 12 72.25 47.30 330 52.21 1834 53.33 50.39 +1.16 -21.0 MeridBcp Q EBSB .20 1.2 22 21.85 15.61 186 16.67 751 17.13 16.51 -.33 -19.1 MeridnBk n Q MRBK 21.37 16.56 0 17.50 11 17.50 17.00 +.30 -12.4 MeridBio Q VIVO .50 3.4 24 17.10 13.53 205 14.62 1168 14.98 14.35 -.28 +4.4sMeritMed Q MMSI 65 66.34 36.21 651 65.30 3412 66.34 60.80 +3.85 +51.2tMeritage N MTH 10 55.50 37.52 698 37.84 2784 40.16 36.91 -2.06 -26.1 Meritor N MTOR 6 29.54 17.28 686 19.21 3778 20.53 19.03 -.15 -18.1tMerL pfK N MERpK 1.61 6.3 26.54 25.22 134 25.46 794 25.84 25.22 -.40 -2.4 ML CZN46 N PIY 2.09 13.9 26.88 11.66 3 15.00 23 15.68 15.00 -.42 +2.0 MLRRD29 N PYS 1.58 9.2 22.80 15.98 1 17.12 21 18.00 17.12 -.54 -15.5 MLGS flt N PYT .76 3.5 22.60 20.40 7 21.60 12 21.90 21.55 -.10 +3.1 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 0 27.02 3 27.23 27.02 -.21 -2.4 MerrimP rs Q MACK 1 15.39 4.71 66 5.15 247 5.36 4.87 -.18 -49.8 Mersana n Q MRSN 23.96 8.76 77 9.06 642 10.13 8.91 -.94 -44.9 MesaAir n Q MESA 16.41 11.05 107 12.99 666 14.15 12.81 -.87 +10.6 MesaLabs Q MLAB .64 .4 224.95 122.35 21 181.52 107 193.50 179.35 -4.10 +46.0 MesaRoyl N MTR 1.46e 10.1 14 19.85 14.05 3 14.41 11 14.46 14.25 +.10 -21.9sMesab N MSB 1.49e 32.68 20.60 51 30.41 708 32.68 26.52 +3.91 +20.9sMesoblast n Q MESO 8.78 4.74 69 7.21 891 8.78 7.03 -.95 +23.5 MetaFincl s Q CASH 16 39.33 25.73 252 26.60 499 28.03 26.48 -.95 -13.9sMethanx Q MEOH 1.32 1.6 23 83.23 48.55 321 81.86 3044 83.23 79.24 +2.76 +35.2tMethode N MEI .44 1.4 20 48.44 33.10 296 32.21 1167 35.35 32.10 -3.99 -19.7 MetLife N MET 1.68 3.6 10 55.91 43.09 4436 47.28 26378 48.26 46.07 +.56 -6.5 MetLfe pfA N METpA 1.02 4.2 25.80 23.50 45 24.16 316 25.18 24.15 -1.02 -2.7 MetroBkH n N MCB 55.00 36.35 24 40.18 142 41.76 39.03 -.94 -4.6 MettlerT N MTD 42 697.26 540.24 144 603.98 792 618.76 596.30 -5.00 -2.5 MexcoEn A MXC 14.49 3.00 10 5.32 356 6.40 5.13 -.28 +35.4 MexEqt N MXE 1.62e .1 13.05 9.50 56 11.88 164 12.52 11.72 -.40 +15.8 MexicoFd N MXF .68 4.3 17.30 14.03 20 15.89 190 16.50 15.75 -.41 +.9 MKors N KORS 18 75.96 46.70 1754 66.87 10564 69.06 65.93 -1.69 +6.2tMichaels Q MIK 8 27.87 14.96 2587 14.96 12695 16.59 14.82 -1.27 -38.2 MicrFoc n N MFGP 36.21 12.67 1063 17.93 3728 18.95 17.62 -.55 -46.6 Microbot rs Q MBOT 22.80 5.47 19 6.60 331 8.30 6.52 -.92 -56.9tMicrochp Q MCHP 1.46f 2.1 71 104.20 70.63 6119 69.28 38821 79.70 68.60 -9.63 -21.2 MicrSol n A MICR 3.96 2.88 10 3.56 37 3.60 3.40 +.06 +1.7 MicronT Q MU 4 64.66 37.52 35350 43.58 163425 46.69 42.81 -1.65 +6.0sMicrosoft Q MSFT 1.84f 1.6 53 116.18 73.71 29059 112.13 148669 116.18 110.64 -2.24 +31.1 MicroStr Q MSTR 23 151.23 122.16 58 131.20 414 141.96 129.53 -9.42 -.1 Microvisn Q MVIS 2.88 .89 580 1.32 2864 1.37 1.22 +.11 -19.0tMidPenn Q MPB .60 2.2 14 37.90 26.93 16 27.10 92 29.16 25.88 -2.05 -18.1 MidAApt N MAA 3.69f 3.8 18 110.24 85.16 566 98.24 2557 100.34 96.97 -1.94 -2.3 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 0 67.00 1 67.10 66.10 +1.00 -.5 MidConEn Q MCEP 2.52 .92 41 1.48 292 1.60 1.42 -.03 +25.4 Midatech n Q MTP 2.65 .45 8 .60 123 .66 .56 +.02 -28.5 Middleby Q MIDD 23 138.89 98.06 264 123.24 1682 129.90 122.88 -6.11 -8.7 MiddlefldB Q MBCN 1.12 2.5 15 54.90 42.95 1 45.65 15 47.39 45.50 -1.45 -5.3 MdsxWatr Q MSEX .90 1.9 28 49.00 33.96 59 46.15 174 48.64 45.47 -2.27 +15.6 MidlStBc n Q MSBI .88 2.8 22 36.50 29.75 54 31.27 321 32.28 30.02 -.83 -3.7sMidsthBcp N MSL .04 .3 16.15 11.90 50 15.74 324 16.15 15.22 +.34 +18.8 MidstPet N MPO 19.04 8.59 95 8.95 943 9.11 8.74 +.04 -46.0 MidWOne Q MOFG .78 2.3 18 37.94 30.56 11 33.90 125 34.28 32.84 +.59 +1.1 Milacron n N MCRN 22.62 15.90 355 19.63 1523 20.66 19.35 -.62 +2.6tMilestnSci A MLSS 1.60 .62 5 .69 99 .74 .62 -.05 -41.6 MillerHer Q MLHR .79f 2.1 16 41.85 29.95 313 36.99 1983 38.60 36.36 -1.41 -7.6 MHowHiInc N HIE 1.39 11.5 14.03 10.93 70 12.07 272 12.50 12.00 -.25 -3.2 MillerInds N MLR .72 2.7 14 29.40 23.90 7 27.06 74 27.68 26.66 +.16 +4.9 Mimecast n Q MIME 46.87 26.50 408 35.59 3651 42.45 34.49 -6.29 +24.1 MiMedx Q MDXG 25 18.25 3.01 3825 5.65 11190 6.78 5.52 -.53 -55.2 Mind CTI Q MNDO .30e 13.0 10 2.55 2.08 9 2.31 62 2.34 2.30 -.01 -6.5 Mindbody n Q MB 45.50 25.92 815 41.25 3806 41.80 39.34 +.60 +35.5 MinTech N MTX .20 .3 15 80.80 64.45 140 65.05 490 68.49 64.99 -2.55 -5.5 MinervaN Q NERV 12.95 4.80 132 11.38 883 12.80 11.13 -1.17 +88.1tMiragen rs Q MGEN 10.72 5.01 210 5.31 724 5.71 4.95 -.27 -49.1 MiratiTher Q MRTX 65.35 11.50 469 45.45 3268 49.36 42.95 -1.65 +149.0 Misonix Q MSON 21.43 8.25 17 19.58 149 19.58 16.80 +1.08 +107.2 Mistras N MG 31 23.83 17.78 37 20.32 175 22.00 20.24 -1.35 -13.4 Mitcham Q MIND 4.57 2.86 40 4.00 212 4.21 3.96 -.15 +26.2 Mitchm pfA Q MINDP 2.25 9.5 25.50 22.50 1 23.70 13 23.75 23.50 +.04 +1.9tMitekSys Q MITK 18 10.10 6.63 203 6.58 895 7.06 6.50 -.47 -26.5 MitelNet g Q MITL 11.31 7.13 1226 11.02 5014 11.06 11.00 +33.9 MitsuUFJ N MUFG 8.11 5.49 1054 6.40 4258 6.47 6.20 +.21 -12.0 MiX Tele N MIXT .22e 21.00 9.28 87 13.50 1104 14.47 13.01 -.94 +5.8 MizuhoFn N MFG 4.00 3.28 307 3.52 1533 3.53 3.44 +.02 -3.3 MobileMini Q MINI 1.00 2.3 36 50.40 32.40 307 42.67 858 44.04 42.11 -1.18 +23.7 MobileTele N MBT .53e 6.4 12.80 7.25 2565 8.24 11450 8.70 8.20 -.21 -19.1 MobileIron Q MOBL 5.71 3.20 185 5.11 1247 5.38 5.01 -.19 +31.0 Model N N MODN 20.33 13.36 1151 15.25 1805 16.15 14.57 -.60 -3.2 ModMed n Q MMDM 10.24 9.72 10.09 2 10.10 10.07 -.01 +3.0 ModMed wt Q MMDMW .55 .37 .44 -20.0 ModMed un Q MMDMU 11.00 10.35 10.80 1 10.80 10.80 -.05 +2.7tModine N MOD 11 25.75 14.68 522 14.73 1423 15.45 14.68 -.17 -27.1 Moelis&Co N MC 1.88f 3.5 41 67.65 41.20 245 53.92 1462 56.40 53.45 -.88 +11.2tMohawk N MHK 13 286.85 168.13 1213 168.09 5905 176.74 167.21 -7.26 -39.1 MolecTemp Q MTEM 13.25 4.00 425 5.48 1638 6.05 5.32 +.09 -45.3 Moleculin n Q MBRX 3.34 1.50 117 1.53 416 1.62 1.52 -.07 -17.7 MolinaHlth N MOH 154.06 58.66 537 144.00 4035 150.00 141.84 -4.70 +87.8 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.50 0 -19.6 MolsCoorB N TAP 1.64 2.6 10 85.86 58.75 1780 61.89 11431 62.88 60.79 +.39 -24.6 Momenta Q MNTA 32.20 11.85 483 21.27 4041 26.48 21.04 -5.03 +52.5 Momo Q MOMO 54.24 22.49 3674 39.12 18550 44.60 38.12 -4.68 +59.8tMonakGp n Q MKGI 5.07 1.47 3 1.86 75 2.31 1.47 -.29 -62.6 MonarCas h Q MCRI 30 49.63 39.31 115 44.39 301 45.80 43.20 -1.06 -1.0 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 5568 42.42 29261 43.49 42.07 -.54 -.9tMoneyGrm Q MGI 16.27 5.17 326 5.08 1619 5.47 5.00 -.27 -61.5 MngDB A n Q MDB 85.25 24.62 829 72.75 5044 82.10 70.81 -8.80 +145.1 MonRE N MNR .68 4.5 23 18.45 13.87 1751 14.98 8692 16.76 14.72 -1.74 -15.8 MonRE pfB N MNRpB 1.97 7.9 25.03 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 29 23.85 116 24.02 23.24 -.13 -4.7 MonPwSys Q MPWR 1.20 1.0 80 152.21 103.14 748 119.46 3165 128.57 118.47 -6.07 +6.3 Monotype Q TYPE .46 2.3 47 26.75 19.15 206 19.80 1195 20.43 19.80 -.40 -17.8 Monro Q MNRO .80 1.2 35 73.45 45.45 346 68.15 1271 70.70 66.44 -1.45 +19.7 MonroeCap Q MRCC 1.40 10.7 9 14.80 12.18 97 13.10 427 13.63 13.06 -.47 -4.7tMonroeC23 n Q MRCCL 1.44 5.8 25.05 24.65 5 24.75 64 25.05 24.65 -.22 -.8 MonstrBv s Q MNST 36 70.21 47.61 2875 56.19 15373 58.77 55.58 -2.09 -11.2 Moodys N MCO 1.76 1.1 35 187.98 139.33 1123 161.36 4795 169.92 159.84 -5.84 +9.3 Moog A N MOG/A 1.00 1.2 22 93.93 71.56 118 84.17 425 87.31 83.62 -1.80 -3.1tMorgStan N MS 1.20f 2.6 11 59.38 46.15 7937 46.75 44879 47.93 46.15 +.18 -10.9tMorgSt pfE N MSpE 1.78 6.5 29.64 27.17 87 27.33 569 28.13 27.11 -.76 -5.6tMorgSt pfF N MSpF 1.72 6.4 29.40 26.51 55 26.70 394 27.48 26.51 -.68 -6.1tMorgSt pfI N MSpI 1.59 6.1 28.69 26.04 89 26.11 564 26.74 26.03 -.61 -6.2tMorgS pfG N MSpG 1.66 6.5 27.74 25.36 57 25.42 340 25.67 25.36 -.24 -4.8tMorgSt pfK N MSpK 27.43 25.00 131 25.09 2176 25.47 25.00 -.34 -7.4tMS Asia N APF .14e .9 19.99 15.28 28 15.64 76 16.62 15.28 -.87 -15.0tMS China N CAF 13.33e 27.79 20.15 139 20.52 548 21.71 20.11 -.97 -12.2 MS CushHi N MLPY 1.28e 18.9 8.00 6.09 5 6.78 28 6.91 6.76 -.03 -3.9 MS EMD N MSD .57e 6.6 10.20 8.55 151 8.63 423 8.71 8.60 -.04 -13.5 MSEMDDbt N EDD .80m 12.3 8.27 6.48 161 6.53 856 6.82 6.50 -.21 -15.2tMSEmMkt N MSF .05e .3 19.86 14.93 224 16.72 354 16.84 14.93 +1.12 -6.5tMS India N IIF .04e 35.14 21.96 120 21.17 333 23.56 21.09 -2.28 -36.1 MSJCP97 N HJV 1.75 21.0 14.53 8.20 2 8.35 18 8.65 8.21 -.25 -32.3 MkVRMB N CNY 49.16 41.11 0 42.40 10 42.73 42.40 -.20 -1.4 MkVRupee N INR .20p .5 45.42 37.26 0 38.01 0 38.01 38.01 +.75 -13.0 MSDLEur N URR 21.49 16.65 17.21 0 17.21 17.21 -.11 -5.1 MSDSEur N DRR 57.08 44.20 55.65 1 56.03 55.65 +1.79 +14.9tMorgSt pfA N MSpA 1.01e 4.7 23.95 21.12 120 21.35 523 22.68 21.01 -1.29 -5.7 Mornstr Q MORN 1.00 .8 27 144.34 82.64 85 117.65 534 127.94 115.45 -8.25 +21.3 MosaicAc n N MOSC 9.90 9.49 9.82 12 9.82 9.73 +.07 +1.2sMosaic N MOS .10 .3 52 34.01 20.72 4127 33.11 20235 34.01 32.39 +.63 +29.0tMoSys rs Q MOSY 2.23 .24 853 .24 14097 .73 .24 -.45 -78.0 MotifBio n Q MTFB 13.75 7.90 4 9.01 13 9.50 7.95 +.84 -16.7 MotorcarP Q MPAA 27 30.16 18.09 120 22.44 511 23.55 22.09 -1.01 -10.2sMotrlaSolu N MSI 2.08 1.7 23 131.48 84.56 651 125.59 4897 131.48 124.77 -4.55 +39.0 MotusGI n Q MOTS 10.66 3.75 41 4.75 244 5.17 4.71 -.35 +8.4 MtnPDia g Q MPVE .04p 3.29 1.75 34 2.00 206 2.15 1.99 -.10 -27.3 Movado N MOV .80 2.0 53.73 26.09 238 39.31 936 42.03 38.29 -2.59 +22.1 Moxian n Q MOXC 4.00 .75 16 .85 257 .95 .79 +.03 -77.9 MudrickC n Q MUDS 9.94 9.55 7 9.75 27 9.76 9.65 +.07 +1.7 MudrcC un Q MUDSU 10.35 9.98 10.32 1 10.32 10.20 +.02 +3.2 Mueller N MLI .40 1.5 20 37.57 25.26 112 27.21 744 29.27 26.92 -1.77 -23.2 MuellerWat N MWA .20 1.7 32 12.99 9.59 576 11.61 3376 11.74 11.29 +.10 -7.3 MultiColor Q LABL .20 .3 16 89.70 57.76 145 61.15 525 63.20 60.69 -1.10 -18.3 MurphO N MUR 1.00 2.9 35.98 24.39 1053 33.99 6777 34.49 33.24 +.65 +9.5 MurphUSA N MUSA 15 89.69 61.05 418 80.45 1827 85.89 79.81 -5.01 +.1tMustBio n Q MBIO 12.89 5.01 33 5.18 265 6.05 5.01 -.77 -56.8 MutualFst Q MFSF .72 2.0 18 40.50 34.30 9 36.79 52 37.46 35.01 -.06 -4.6 MySize n Q MYSZ 3.58 .57 476 1.01 2574 1.21 1.00 -.16 +55.9tMyersInd N MYE .54 3.1 35 25.70 17.70 748 17.26 1493 23.46 17.04 -5.99 -11.5 Mylan NV Q MYL 10 47.82 31.03 7284 35.29 27679 37.61 34.77 -1.31 -16.6 MyndAnaly Q MYND 5.05 1.15 20 1.51 146 1.63 1.50 -.07 -55.6sMyoKard n Q MYOK 67.79 32.80 238 55.19 1274 67.79 54.40 -10.01 +31.1 Myomo n A MYO 11.40 1.74 98 1.98 302 2.09 1.92 +.04 -47.2 Myovant n N MYOV 27.45 11.30 30 22.86 178 26.90 22.57 -3.69 +80.9 MyriadG Q MYGN 21 50.44 27.23 675 44.09 3406 46.36 43.31 -1.91 +28.4N -:NBT Bcp Q NBTB 1.00 2.6 17 41.88 34.05 65 37.87 474 38.56 37.18 -.51 +2.9 NCI BldSy N NCS 13 23.35 13.98 488 15.24 2538 15.84 15.10 +.09 -21.0 NCR Corp N NCR 24 38.68 26.00 1171 27.04 4339 28.64 26.96 -1.37 -20.4 NCS Mltst n Q NCSM 24.16 12.57 22 16.60 243 16.93 16.37 +.09 +12.6 NETgear Q NTGR 78.30 44.20 240 59.16 1162 62.83 58.33 -3.69 +.7 NF EngSv Q NFEC 7.19 .83 50 3.52 221 4.71 3.34 -1.18 +262.9 NGL EnPt N NGL 1.56 14.0 17.65 10.00 490 11.16 3958 11.86 10.95 -.44 -20.6 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 28 24.30 157 24.65 23.70 -.35 -.4 NI Hldg n Q NODK 18.62 15.72 3 16.90 43 17.19 16.84 +.03 -.5 NIC Inc Q EGOV .32 2.2 18 18.90 12.65 311 14.42 2146 14.87 14.13 -.38 -13.1 NICE Ltd Q NICE .64 .6 36 119.83 78.49 72 111.34 593 115.36 110.50 -3.13 +21.1 NII Hldg n Q NIHD 7.29 .22 1754 5.86 6875 6.10 5.41 +1282.1tNL Inds N NL 5 16.05 5.81 32 6.31 145 6.80 5.81 +.31 -55.7tnLIGHT n Q LASR 43.63 20.48 703 19.28 2257 22.81 18.85 -2.93 -28.5 NMI Hldg h Q NMIH 15 24.50 11.95 608 21.47 2200 23.08 21.15 -1.18 +26.3tNN Inc Q NNBR .28 1.9 17 32.90 15.01 364 15.07 2413 16.23 15.01 -.53 -45.4sNRG Egy N NRG .12 .3 60 38.25 23.75 3983 37.20 22143 38.25 36.36 -.20 +30.6 NTN Buzz rs A NTN 8.40 3.01 4 4.52 19 4.52 4.11 +.07 +7.3 NV5 Global Q NVEE 29 92.75 40.01 117 83.75 444 87.30 82.46 -2.95 +54.7 NVE Corp Q NVEC 4.00 4.1 37 135.00 68.50 21 98.57 84 106.00 97.13 -7.31 +14.6tNVR N NVR 15 3700.00 2350.01 41 2401.58 155 2515.31 2321.10 -69.22 -31.5 nVent El n N NVT 29.84 21.00 630 26.67 3827 27.91 26.24 -.49 +17.4tNXP Semi Q NXPI 30 125.93 82.18 6544 83.21 28588 86.99 80.71 -2.29 -28.9 Nabors N NBR .24 3.8 8.87 5.32 11223 6.33 65708 6.60 6.12 +.17 -7.3 Nabriva n Q NBRV 8.54 2.33 298 2.94 3115 3.10 2.69 +.24 -50.8 NACCO N NC .66 2.0 4 48.85 23.80 3 33.34 54 34.13 32.04 +.59 -11.4 NamTai N NTP .28 3.0 35 13.90 9.10 69 9.48 205 10.00 9.38 -.37 -24.5 NanoDim n Q NNDM 5.79 1.21 72 1.92 578 2.14 1.85 -.05 -37.5 NanoString Q NSTG 18.86 5.87 270 15.98 1573 18.05 15.31 -1.85 +113.9 NanoVib n Q NAOV 5.00 3.68 4.44 9 4.64 4.21 -.15 -5.1 NanoViric A NNVC 1.23 .25 65 .33 675 .40 .31 -.04 -63.1 Nanomtr Q NANO 24 48.26 22.08 513 30.71 2253 38.13 30.32 -6.81 +23.2 NantHlth n Q NH 5.26 1.30 87 1.42 515 1.62 1.39 -.15 -53.4 NantKwst n Q NK 5.98 2.66 77 3.81 795 4.23 3.52 +.11 -15.1 Napco Q NSSC 34 17.45 7.90 42 14.30 170 15.22 14.09 -.65 +63.4 Nasdaq Q NDAQ 1.76 2.1 22 96.84 71.65 602 85.53 4777 87.36 85.18 -.27 +11.3 Natera n Q NTRA 29.62 8.60 836 21.64 3591 24.64 21.56 -2.30 +140.7 Nathans s Q NATH 1.00a 1.2 53 107.05 60.35 9 84.13 42 85.70 82.15 +1.73 +11.4 NatAmUnv Q NAUH .18 20.0 2.22 .76 0 .90 20 .97 .76 +.10 -36.6 NatBkHldg N NBHC .56f 1.5 26 41.44 30.33 135 37.10 562 38.22 36.54 -.55 +14.4 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 3 46.21 21 47.27 45.19 +.76 +1.7 NatlBevrg Q FIZZ 1.50e 31 127.32 83.78 249 106.26 1515 116.84 105.69 -10.36 +9.1 NatCineM Q NCMI .68 6.7 10.94 5.09 243 10.10 1933 10.78 9.96 -.49 +47.2 NatlCmce n Q NCOM 20 48.60 35.84 41 40.52 259 41.70 40.03 -.78 +.7 NatEnrSv n Q NESR 14.38 9.51 50 10.90 379 12.00 10.80 -.72 +9.5 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 368 57.17 2342 57.48 55.67 +1.11 +4.1 NatGenHld Q NGHC .16 .6 19 28.25 18.22 160 25.99 877 26.89 25.88 -.85 +32.3 NatGnH pfA Q NGHCP 1.88 7.7 26.18 22.77 1 24.31 23 24.90 24.06 -.56 -3.8 NatGnH pfB Q NGHCO 1.88 7.9 25.98 22.02 16 23.81 86 24.85 23.72 -.91 -5.0 NatGnH pfC Q NGHCN 1.88 7.9 25.84 23.13 19 23.71 117 24.79 23.68 -.97 -5.3 NatGnH 55 Q NGHCZ 1.91 7.7 26.08 23.80 8 24.89 60 25.60 24.80 -.71 -2.0 NatGrid N NGG 2.89e 5.5 63.36 50.52 684 52.09 3233 52.63 50.91 +.23 -11.4 NtHlthInv N NHI 4.00 5.5 19 81.60 62.71 200 72.39 859 75.73 71.44 -3.20 -4.0 NHltcre A NHC 1.92f 2.6 28 78.88 57.00 45 74.37 174 76.05 73.50 -1.00 +22.0 NatlHld rs Q NHLD 6.26 2.08 11 3.09 52 3.34 3.06 -.11 -6.4 NatInstrm Q NATI .92 2.0 57 53.57 38.78 343 45.96 2184 48.85 45.75 -2.37 +10.4 NOilVarco N NOV .20 .4 49.08 31.47 4560 44.62 25484 46.64 43.21 +1.54 +23.9 NatPresto N NPK 1.00a .8 18 140.33 88.80 28 130.20 132 133.15 126.03 +.55 +30.9 NatResrch Q NRC .68 1.8 75 42.85 26.35 11 38.30 113 39.39 36.83 -.30 +2.7 NatRetPrp N NNN 2.00f 4.6 20 46.44 36.25 1531 43.93 7435 45.02 43.28 -.89 +1.9tNRetP pfE N NNNpE 1.43 6.1 26.38 23.12 15 23.25 170 24.08 23.07 -.71 -9.0tNtRetP pfF N NNNpF 1.30 6.0 25.58 21.44 43 21.65 215 22.60 21.44 -.76 -13.7 NSecGrp Q NSEC .20 1.4 10 18.17 12.27 14.75 3 14.75 14.50 +.19 -9.8 NatlStor n N NSA 1.16 4.7 80 32.28 23.10 374 24.94 2328 25.52 24.44 -.50 -8.5 NtStorAf pfA N NSApA 26.30 23.57 11 24.35 91 25.43 24.30 -.48 -6.5 NatlVis n Q EYE 46.63 27.19 468 43.85 2622 45.54 43.29 -1.29 +8.0 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 15 314.34 36 323.57 313.39 -4.86 -5.0 NatxIntV n N MVIN 47.10 43.04 43.61 2 43.87 43.61 -.99 -2.2 NaturlAlt Q NAII 9 12.15 9.20 15 9.56 63 10.11 9.55 -.24 -7.2tNatGsSvcs N NGS 59 29.35 20.34 123 19.90 206 21.22 19.74 -1.20 -24.0 NatrlGroc N NGVC 39 19.98 4.79 115 15.12 632 16.89 15.05 -1.77 +69.3 NatHlTr n Q NHTC .56f 2.6 5 27.23 14.15 51 21.63 149 23.54 21.53 -1.65 +42.4 NatRsPt rs N NRP 1.80 5.4 9 37.70 23.75 48 33.07 245 33.20 30.88 +2.07 +27.2 NaturesSun Q NATR .40 4.7 13.80 7.55 8 8.50 54 8.88 8.45 -.25 -26.4 NatusMed Q BABY 51 43.60 28.00 211 34.94 1018 36.85 34.33 -.71 -8.5tNatuzzi N NTZ 2.17 1.27 17 1.28 94 1.38 1.25 -.09 -20.0 Nautilus N NLS 15 17.38 11.30 125 13.25 907 14.10 13.25 -.70 -.7 NavideaBio A NAVB .68 .13 316 .28 1347 .30 .23 +.05 -23.1 Nav43 Q JSM 1.50 7.2 25.00 20.21 20 20.97 162 22.53 20.70 -1.34 -11.8 Navient Q NAVI .64 4.8 7 15.10 11.48 1342 13.36 8971 13.91 13.34 -.12 +.3 NavigCons N NCI .05p 21 25.85 15.23 485 23.39 1821 23.42 22.40 +.33 +20.5 NavigatrH N NVGS 13.55 9.25 61 12.14 279 12.43 12.00 +.04 +23.2 NavgGp s Q NAVG .28 .4 21 71.45 45.80 203 69.11 785 69.58 69.10 +.01 +41.9 NaviosAcq N NNA .08 15.6 1.39 .46 337 .51 1219 .53 .50 +.00 -53.9 Navios pfG N NMpG 2.19 21.6 19.99 9.99 10 10.13 19 11.41 10.00 -1.13 -37.5tNavios N NM 1.90 .63 486 .63 2857 .73 .59 -.08 -47.8tNavMH pfH N NMpH 2.16 20.4 18.89 9.66 4 10.60 16 10.94 9.54 -.65 -35.0 NavMMid N NAP 2.00f 67.8 10.40 2.65 28 2.95 176 3.05 2.93 -.02 -69.0 NaviosMar N NMM .08 4.7 6 2.62 1.61 265 1.71 1292 1.85 1.70 -.04 -27.5 Navistar N NAV 13 47.73 31.56 523 37.73 2677 39.77 36.72 -.77 -12.0sNavistr pfD N NAVpD 28.27 15.00 25.70 1 28.27 25.70 +3.97 +50.3 NebulaAc n Q NEBU 11.52 9.65 9.72 0 9.74 9.72 -.02 +.7 NeenahP N NP 1.64 2.0 29 96.15 75.50 92 82.91 405 86.89 82.22 -3.39 -8.5 NektarTh Q NKTR 11 111.36 22.72 1650 52.41 18637 60.25 51.29 -8.55 -12.2 Nelnet N NNI .64 1.1 12 64.00 48.30 66 55.80 253 58.47 54.93 -1.37 +1.9 Nemaura n Q NMRD 6.80 2.05 53 2.18 334 2.50 2.17 -.20 -62.1 Neogen s Q NEOG 53 97.38 54.09 320 66.90 2058 74.25 66.34 -4.63 +8.5sNeoGenom Q NEO 15.63 7.08 496 14.31 2181 15.63 14.05 -1.04 +61.5 NeonTh n Q NTGN 16.23 6.17 126 10.91 1585 12.69 8.62 +2.37 -27.3 Neonode rs Q NEON 14.00 2.50 16 3.16 1106 4.75 2.64 -.34 -57.5 NeoPhoton N NPTN 9.27 4.56 546 7.74 2088 8.50 7.61 -.56 +17.6tNeosTher n Q NEOS 13.15 4.28 356 4.30 1763 4.93 4.20 -.55 -57.8 Neovas grs Q NVCN 178.00 2.10 694 2.41 9524 3.35 2.21 -.31 -96.0 NeptWln g Q NEPT 9 5.14 .82 1449 4.22 23696 4.86 3.94 +.34 +78.8 Net1UEPS Q UEPS 7 13.20 5.90 233 7.65 1480 8.06 7.59 -.35 -35.7 NetElem rs Q NETE 33.51 3.47 20 4.64 384 5.73 4.54 -.75 -58.3 NetApp Q NTAP 1.60 1.9 31 88.08 42.99 2076 82.32 10615 86.80 81.68 -3.17 +48.8 NetEase Q NTES 1.94e .9 8 377.64 184.60 933 215.51 5934 237.48 212.54 -12.74 -37.5 Netflix s Q NFLX 423.21 176.58 13512 351.35 46595 386.80 343.00 -22.78 +83.0tNtScout Q NTCT 20 33.50 22.99 705 22.42 3261 25.37 22.10 -2.83 -26.4 Netshoes n N NETS 13.75 1.84 10 2.37 141 2.75 2.34 +.03 -70.0sNetSolTch Q NTWK 20 7.50 3.09 120 7.67 580 7.69 6.65 +1.07 +62.9 Netw1Tch A NTIP .10 3.7 8 4.60 2.25 13 2.73 137 2.89 2.65 +.03 +13.8tNBCAInt A NBW .74 6.0 14.29 12.34 4 12.32 29 12.54 12.30 -.15 -9.4tNeuB HYld A NHS .96 8.9 12.35 10.76 51 10.80 244 11.04 10.75 -.15 -8.2tNBIntMu A NBH .90 7.0 15.56 13.03 111 12.90 313 13.52 12.84 -.55 -12.8tNBNYInt A NBO .58 5.1 12.78 11.28 18 11.23 43 11.44 11.22 -.19 -7.6 NBRESec A NRO .36 7.3 5.70 4.29 336 4.90 1612 5.00 4.82 -.04 -11.4 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 13 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 61

Neuralst rs Q CUR 3.09 .88 36 1.09 281 1.20 1.06 +.02 -36.6 NeurMx rs Q NURO 2.96 1.11 32 1.32 324 1.37 1.28 -.01 -23.7 Neurcrine Q NBIX 126.98 57.71 1016 115.55 5830 125.59 112.67 -7.40 +48.9 Neuronet n Q STIM 39.39 23.95 347 27.12 985 34.00 26.25 -4.94 -2.4 Neurotrpe h Q NTRP 11.93 3.97 14 7.57 48 8.99 7.57 -1.24 +7.5 NevGCas A UWN 27 2.86 1.80 8 2.41 647 2.42 2.40 +.02 -9.6 NevroCorp N NVRO 94.34 35.41 497 53.01 2397 57.26 51.04 -3.99 -23.2sNevsun g A NSU .04 .9 4.53 1.98 375 4.47 2564 4.53 4.45 +.04 +83.2 NewAgeB n Q NBEV 9.99 1.30 42591 8.47 327211 9.48 6.43 +3.12 +290.3 NewAmHi N HYB .78a 9.3 10.20 8.35 117 8.43 317 8.63 8.43 -.15 -10.3 NewConcEn A GBR 48 12.75 1.16 142 2.41 2210 2.96 2.40 +.04 +54.6 NE Realty A NEN 1.00 1.5 2 75.25 62.00 65.41 1 65.73 65.10 -1.84 -10.8 NwGold g A NGD 4.03 .75 3611 .79 11147 .85 .77 -.00 -76.0tNewHome N NWHM 8 13.55 7.94 86 7.68 366 8.32 7.31 -.38 -38.7tNwIreland N IRL 2.15e 1.6 13.98 10.19 16 9.99 119 10.58 9.82 -.57 -20.3 NJ Rscs s N NJR 1.09 2.4 17 47.85 35.55 231 45.94 1440 46.21 44.80 -.16 +14.3tNewLink Q NLNK 12.91 2.16 369 2.36 2275 2.60 2.16 -.03 -70.9 NewMedia N NEWM 1.48 9.4 28 19.10 14.25 450 15.77 1900 15.94 15.47 +.08 -6.0 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 373 13.59 1698 13.88 13.43 +.09 +.3tNewOriEd N EDU .40e 30 108.40 61.32 2812 61.46 13767 74.78 61.05 -12.55 -34.6 NewRelic N NEWR 114.78 49.50 1449 89.21 6359 95.89 86.63 -5.02 +54.4 NewResid N NRZ 2.00 11.4 6 18.75 15.24 2643 17.57 17472 17.90 17.48 -.25 -1.7tNewSenInv N SNR .52m 9.3 10 9.33 5.50 530 5.59 2521 5.92 5.50 -.31 -26.1 NY&Co N NWY 44 5.55 1.61 162 3.49 921 3.90 3.47 -.37 +22.0 NY CmtyB N NYCB .68 6.5 12 14.53 10.17 3064 10.53 18719 10.71 10.17 +.16 -19.1tNY Cmt pfA N NYCBpA 29.30 25.83 43 25.90 269 26.74 25.83 -.80 -9.4 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.20 13 49.47 48.96 -.03 -3.0 NYMtgTr Q NYMT .80 13.5 7 6.54 5.35 928 5.92 4911 6.10 5.90 -.16 -4.1 NYMtT pfB Q NYMTP 1.94 8.1 25.50 18.66 5 23.84 13 24.45 23.77 -.61 -5.8 NYMtT pfC Q NYMTO 1.97 8.0 25.44 22.97 14 24.50 32 24.60 23.62 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 27 23.75 167 24.11 23.25 -.32 -3.8 NY REIT rs N NYRT 4.85c 18.91 15.04 171 18.07 686 18.20 17.68 -.07 NY Times N NYT .16 .7 26.85 16.95 2824 24.30 22334 24.45 22.53 +1.19 +31.4 NewatrTc n Q NEWA 29.69 7.86 32 9.66 183 10.25 9.23 +.56 +2.9tNewellRub N NWL .92f 4.9 5 43.99 19.96 16040 18.82 40872 20.81 18.61 -1.48 -39.1 NewfldExp N NFX 14 35.20 22.72 2789 28.32 14357 29.63 28.01 -.51 -10.2tNewmrkGp Q NMRK 15 15.62 10.54 299 10.39 1297 11.30 10.25 -.80 -27.7 NewMarket N NEU 7.00 1.8 21 437.63 358.33 29 395.06 175 409.10 390.82 -10.45 -.6 NewmtM N NEM .56 1.8 23 42.04 29.16 5168 30.58 25955 31.59 30.02 +.38 -18.5 NewpkRes N NR 11.65 7.45 234 10.44 1772 10.80 10.25 +.09 +21.4 NewsCpA Q NWSA .20 1.5 17.29 12.24 5127 13.29 35136 13.50 13.00 +.10 -18.0 NewsCpB Q NWS .20 1.5 17.70 12.70 932 13.64 5513 13.81 13.37 +.04 -17.8 NewtekBsn Q NEWT 1.74e 8.5 24.24 16.01 111 20.53 659 21.14 20.14 -.41 +11.0 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 2 25.25 4 25.38 25.25 -.15 -4.8 Newtek23 n Q NEWTI 1.56 6.1 26.00 25.00 0 25.55 14 25.95 25.45 -.13 +1.8 NexGen g A NXE 2.85 1.65 83 2.24 1136 2.30 2.05 +.19 -12.5 Nexeo Sol Q NXEO 12.64 7.17 856 11.98 3502 12.47 11.96 -.27 +31.6sNexeo un Q NXEOU 13.90 7.35 12.75 15 13.90 12.75 -.25 +32.5tNexPtCr rs N NHF 2.40m 10.9 25.64 21.85 146 22.01 473 22.66 21.82 -.39 -13.0sNxPtRsT n N NXRT 1.00 3.1 11 34.39 23.03 38 32.51 487 34.39 32.25 -.69 +16.4 NexstarM Q NXST 1.50 1.9 7 89.75 58.10 456 79.45 2083 82.38 79.17 -1.95 +1.6 NextDec n Q NEXT 10.80 3.95 136 5.49 295 5.67 5.45 -.16 -34.0 NxtEraLP N NEP 1.57f 3.3 33 50.66 36.42 125 46.91 831 49.17 46.42 -1.59 +8.8 NxtGenHl Q NXGN .70 3.7 31 23.73 12.24 416 19.17 2038 20.29 18.40 -.91 +41.2tNextEra 72 N NEEpI 1.28 5.7 25.70 22.13 45 22.27 304 23.75 22.13 -1.36 -10.8tNextEra 73 N NEEpJ 1.25 5.7 25.45 21.85 38 22.01 286 23.77 21.84 -1.60 -11.8tNextEra76 N NEEpK 25.98 23.00 56 23.13 305 24.38 23.00 -1.15 -9.5 NextEraEn N NEE 4.44 2.6 13 175.65 145.10 2093 172.37 9807 172.77 166.19 +4.77 +10.4 NxtEra pfR N NEEpR 60.42 53.67 63 57.90 838 58.30 56.83 +.95 +3.0 NiSource s N NI .78 3.1 31 28.11 22.44 3707 24.97 11415 25.19 24.53 +.05 -2.7tNiaM pfB N NMKpB 3.60 3.8 104.75 92.85 94.20 5 94.49 92.85 +.70 -2.0tNiaM pfC N NMKpC 3.90 4.2 107.80 94.03 1 93.69 1 95.50 92.00 -.70 -5.4 NichFncl h Q NICK 29 12.50 7.59 8 12.33 30 12.42 11.51 +.52 +40.1 NicoletBc n Q NCBS 15 61.89 51.22 9 54.16 73 54.90 53.22 -.35 -1.1 Nielsen plc N NLSN 1.40f 5.2 16 42.16 20.53 3344 26.96 15260 28.00 26.74 -.70 -25.9 NightstTh n Q NITE 29.55 10.01 92 17.55 675 20.19 17.33 -2.88 +33.8 NikeB s N NKE .80 1.0 64 86.04 50.35 7015 80.12 44191 85.85 79.43 -4.60 +28.1 NoahHldgs N NOAH 21 69.56 32.40 594 36.53 2125 43.70 35.57 -5.61 -21.1 NobilisH n A HLTH 1.70 .62 150 .92 720 1.04 .92 -.08 -31.8 NobleCorp N NE .08 1.1 7.28 3.39 5648 7.12 25832 7.26 6.79 +.09 +57.5 NobleEngy N NBL .44 1.4 32 37.76 24.29 4496 31.69 19156 32.20 31.08 +.50 +8.8 NobleMid n N NBLX 1.91e 10 57.98 33.51 239 40.36 1220 40.86 35.52 +4.95 -19.3 NokiaCp N NOK .19e 3.5 6.41 4.51 7558 5.38 70165 5.65 5.33 -.20 +15.5 NomadF n N NOMD 21.15 14.33 972 19.17 5266 20.49 18.90 -1.09 +13.4 Nomura N NMR 6.83 4.43 157 4.93 997 4.95 4.82 +.15 -15.3 Noodles Q NDLS 13.30 3.95 275 11.07 2041 12.41 10.82 -1.03 +110.9tNorbord n N OSB 1.29 4.2 45.45 31.44 339 30.87 1656 34.49 30.60 -2.30 -8.7 NordicAOff N NAO .18 18.7 1.55 .71 85 .97 537 1.05 .91 -.01 -19.5 NordicAm N NAT .23e 9.5 5.84 1.82 1003 2.41 5540 2.44 2.07 +.32 -2.0 Nordson Q NDSN 1.40 1.0 23 151.84 118.51 130 136.36 820 141.00 135.47 -2.54 -6.9 Nordstrm N JWN 1.48a 2.5 23 66.34 37.79 2959 60.26 11608 61.12 58.31 +.45 +27.2 NorflkSo N NSC 3.20f 1.7 28 186.91 125.59 1480 183.02 8722 185.51 181.13 +2.52 +26.3 NorSys Q NSYS 8.08 2.77 26 4.07 47 4.26 4.06 -.03 +5.4 NoAmEn g N NOA .08 6.20 3.85 5.81 +17.4 NEurO N NRT .78e 10.4 9 9.40 6.21 8 7.48 88 7.70 6.72 -.24 +7.4 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 343 60.52 1469 60.67 58.06 +1.86 +1.4 NorestB Q NBN .04 .2 19 29.95 18.85 6 22.04 75 22.28 20.91 +.34 -4.8 NDynMn g A NAK 2.34 .43 2208 .55 4703 .60 .54 -.01 -68.8sNthnO&G A NOG 51 4.49 .63 9155 4.06 34608 4.49 3.86 +.06 +98.0 NthnTech Q NTIC .40 1.1 38 41.90 15.75 2 35.00 59 35.93 34.25 +.30 +41.4 NorTrst Q NTRS 2.20f 2.1 18 115.61 91.06 1275 105.75 6416 107.24 102.27 +3.62 +5.9tNthnTr pfC Q NTRSP 1.46 5.9 27.78 24.85 73 24.87 356 25.63 24.85 -.58 -5.3 NorthfldBc Q NFBK .40 2.6 21 18.39 15.14 51 15.43 291 15.96 15.14 -.49 -9.7 Nthrim Q NRIM 1.08f 2.5 18 45.40 31.85 11 42.41 75 42.72 41.15 +.86 +25.3 NorthropG N NOC 4.80 1.5 34 360.88 287.09 1086 320.34 4510 321.72 315.61 +2.97 +4.4 NStREur n N NRE .60 4.5 14.81 10.08 117 13.46 968 14.21 13.38 -.70 +.2 NwstBcsh Q NWBI .68 4.0 18 18.56 15.34 263 17.19 1912 17.41 16.74 -.13 +2.7 NwstNG N NWN 1.90f 2.8 70.33 51.50 66.90 +12.2 NwstPipe Q NWPX 22.00 16.60 28 20.24 292 20.74 19.42 +.49 +5.7 NorwCruis N NCLH 17 61.18 46.16 1475 54.24 6732 57.86 53.91 -3.19 +1.9 NorwdFn s Q NWFL .88 2.3 30 40.58 27.65 5 38.53 36 39.62 38.50 -.63 +16.8 NovaLfstyl Q NVFY 3.10 1.30 31 1.72 125 1.77 1.68 -.02 -28.3 NovaMeas Q NVMI 14 32.00 23.38 184 24.82 507 26.52 24.61 -1.49 -4.2 NovaBay rs A NBY 4.80 1.25 19 1.50 77 1.85 1.43 -.40 -61.0 NovaGld g A NG 5.05 3.35 750 4.00 6505 4.09 3.64 +.29 +1.8 Novan n Q NOVN 6.69 2.27 36 2.76 416 3.24 2.64 -.04 -34.7 Novanta Q NOVT 78.85 43.55 431 65.29 1051 68.94 65.13 -3.11 +30.6 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1204 85.51 7739 87.76 85.12 -.65 +1.8 Novavax Q NVAX 2.75 .96 8218 2.07 45216 2.17 1.78 +.19 +66.9tNovelion rs Q NVLN 7.33 1.78 554 1.88 1050 3.09 1.73 -1.08 -39.7tNovoNord N NVO .96e 2.2 58.37 42.90 3199 43.96 14087 47.41 42.90 -3.18 -18.1sNovoCure n Q NVCR 53.70 16.10 989 50.84 4244 53.70 49.03 -1.56 +151.7 NovumeS n Q NVMM 4.75 1.12 4 1.25 34 1.45 1.21 +.03 -72.4 NovusTher rs Q NVUS 8.61 3.12 29 4.35 192 4.70 4.26 -.32 +7.1 NOW Inc N DNOW 18.56 9.12 742 16.75 4766 17.18 16.28 +.20 +51.9 NuSkin N NUS 1.47 1.9 36 88.68 59.31 288 76.85 1602 82.85 76.66 -5.57 +12.6 NuCana n Q NCNA 98 32.00 9.32 68 19.51 296 25.45 17.81 -5.41 +93.0sNuVasive Q NUVA 45 72.41 44.62 551 69.03 2148 72.41 68.16 -1.95 +18.0 NuanceCm Q NUAN 18.75 12.18 1961 17.39 13868 17.70 17.18 +.07 +6.4 Nucor N NUE 1.52 2.4 12 70.48 53.71 1785 64.29 11524 66.03 63.42 +.84 +1.1tNush EnhYl N NUAG 24.77 23.17 54 23.15 124 23.39 23.11 -.29 -5.2tNush 1-5yr N NUSA 25.05 24.18 0 24.14 4 24.25 24.14 -.16 -2.5sNushLCGr N NULG 37.71 29.56 4 36.46 30 37.71 36.16 -.87 +16.9 NushLCVal N NULV 30.90 27.13 2 30.31 31 30.61 30.29 +.05 +6.0 NushMCGr N NUMG 34.88 27.87 7 32.94 23 34.54 32.63 -1.33 +12.2 NushMCVal N NUMV 29.85 26.72 2 28.43 35 28.78 28.43 -.30 +.8 NushSmCap N NUSC 32.44 27.05 21 30.59 66 31.66 30.32 -1.00 +7.5 NushShTrm N NURE 28.13 23.57 1 26.59 13 27.28 26.47 -.64 +1.0tNus AgBd n N NUBD 25.90 23.88 27 23.87 57 24.06 23.80 -.21 -4.3 NustarEn N NS 2.40m 8.6 25 41.00 19.22 390 27.95 2842 29.00 27.72 +.15 -6.7 NustEn pfA N NSpA 2.13 9.2 27.02 21.53 16 23.16 160 23.85 22.89 -.54 -6.8 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 45 20.91 178 21.93 20.75 -.78 -7.7 Nustar pfC N NSpC 26.43 22.31 32 23.95 543 24.50 23.55 -.53 -7.7 Nustar 43 N NSS 1.91 7.6 26.05 24.55 29 25.20 247 25.39 25.16 -.05 +.8 Nutanix n Q NTNX 64.87 21.82 4181 42.58 20800 44.30 41.70 -.14 +20.7 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 484 37.28 3074 39.15 36.53 +.23 -29.1 Nutrien n N NTR 1.60 2.8 58.81 40.41 1045 58.02 6815 58.79 57.50 +.32 +11.8sNuvectra Q NVTR 25.17 7.60 441 24.32 2053 25.17 21.89 +2.34 +213.4 NuvNYVl2 n N NYV 14.99 13.22 7 13.65 28 14.22 13.40 +.24 -4.8 NuvCr22 n N JCO 10.10 9.26 27 9.32 243 9.66 9.32 -.23 -1.8tNuv Mun21 N NHA 10.20 9.29 23 9.29 68 9.46 9.26 -.16 -1.6tNuvHiInO n N NMZ 13.91 12.28 231 12.28 906 12.69 12.22 -.27 -9.8tNuv Pf22 n N JPT 27.14 22.40 17 22.35 113 22.98 22.31 -.52 -11.0tNuv 11-21 n N JHB 10.15 9.42 134 9.46 578 9.60 9.39 -.07 -5.0 NuvCA V2 n N NCB 18.10 15.05 4 15.12 22 15.75 15.12 -.56 -11.1 NvHiInDc19 N JHD 10.14 9.72 49 9.87 238 9.87 9.83 +.01 -1.5tNuv RE In N JRS 11.30 9.39 117 9.35 502 9.82 9.34 -.45 -17.0tNuvMO Pr N NOM 17.58 12.17 1 12.20 23 12.90 12.17 -.14 -12.5 NuvAllCEn N JMLP 1.37 17.4 9.62 6.79 38 7.88 264 8.27 7.86 -.08 -7.9tNuvAZ N NAZ .80 6.9 14.75 11.63 24 11.60 300 11.76 11.60 -.10 -18.0tNuvBldAm N NBB 1.34 6.8 22.13 19.76 83 19.91 444 20.22 19.76 -.09 -9.4tNBldAmOp N NBD 1.30 6.1 23.08 21.49 3 21.44 30 22.03 21.44 -.43 -7.0tNCaAMTFr N NKX .86 6.8 15.91 12.54 135 12.64 926 12.89 12.54 -.23 -17.7tNCADvA N NAC .91 7.3 14.97 12.25 517 12.50 3353 12.95 12.25 -.44 -12.6tNCalMunV N NCA .47 5.1 10.70 9.10 113 9.16 537 9.43 9.10 -.20 -10.1 NuvCASel N NXC .63a 4.6 17.17 13.51 13 13.75 41 14.20 13.73 -.24 -7.8 NCTDv2 pfC N NGKpC .26 2.6 10.02 NCTPI N NTC .68a 6.1 12.25 11.15 51 11.18 146 11.40 11.15 -.18 -6.2 NuvCorEqA N JCE 1.21a 8.3 16.49 13.95 82 14.63 312 15.60 14.50 -.97 +.2 NvCredStr N JQC .62 7.8 8.54 7.83 440 7.91 1659 7.99 7.90 -.06 -3.8tNvDvrsDiv N JDD 1.04 9.7 12.97 10.70 33 10.67 298 11.04 10.66 -.23 -13.2tNuvDivA N NAD .85a 6.7 14.22 12.51 1092 12.68 3185 12.81 12.51 -.11 -9.8sNvDow30DO N DIAX 1.06 5.5 20.16 16.71 126 19.38 463 20.16 19.32 -.41 +2.9 NuEnMLP N JMF 1.35 12.2 12.97 9.65 220 11.06 1235 11.38 11.04 -.01 -2.9tNEnhMuV N NEV .96a 7.6 14.88 12.85 180 12.60 506 13.24 12.60 -.49 -11.3 NuvFloat N JFR .72 7.0 11.77 10.18 163 10.28 626 10.47 10.28 -.11 -8.3 NuvFltOp N JRO .76a 7.4 11.87 10.07 259 10.16 1167 10.40 10.16 -.15 -10.9 NvGADiv2 N NKG .64a 5.9 13.55 10.89 21 10.91 93 11.05 10.91 -.12 -13.2tNuvGblHIn N JGH 1.58 10.3 17.45 15.22 101 15.32 312 15.72 15.07 -.27 -9.4tNuvHi2020 N JHY .68 7.0 10.50 9.63 29 9.65 183 9.73 9.63 -.02 -2.6 NuvHIDec18 N JHA 10.04 9.67 33 9.86 187 9.87 9.84 +.01 -.5 NuvEnhMu N NVG 15.70 14.06 703 14.11 2378 14.71 14.10 -.45 -8.6tNNYAmtF N NRK .70 6.0 13.23 11.70 265 11.68 912 11.95 11.64 -.22 -9.9tNuvAmtFr N NEA .75a 6.1 13.91 12.26 1645 12.24 4422 12.71 12.20 -.42 -11.0 NuvIntMu N NID .68 5.6 13.48 12.10 218 12.21 617 12.54 12.14 -.28 -6.0tNvIntQMu N NIQ .57 4.7 13.45 12.04 60 12.13 286 12.54 11.81 -.18 -5.7tNMDPI N NMY .67a 5.7 12.92 11.75 77 11.74 221 11.89 11.74 -.04 -6.7tNvMAP N NMT .71a 6.0 14.73 11.77 13 11.76 64 12.08 11.76 -.19 -17.6tNMIQI N NUM .74 6.1 13.74 12.25 107 12.24 243 12.40 12.24 -.11 -7.7tNuvMNMu N NMS .80 6.4 15.47 12.57 17 12.59 54 12.87 12.57 -.18 -14.4 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 31 23.83 128 24.25 23.65 -.17 -3.5 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 10 23.06 42 23.61 22.86 +.06 -2.9 NuvMultM N JMM .48 6.9 7.77 6.60 13 7.00 52 7.14 7.00 -.02 -8.1tNvMuI N NMI .50a 5.0 13.27 10.06 20 10.01 114 10.27 10.01 -.20 -13.5tNuvMuVal N NUV .39a 4.2 10.34 9.19 534 9.26 2254 9.42 9.19 -.10 -8.6tNv AMT-Fr N NUW .78a 5.4 18.59 14.45 78 14.45 330 14.80 14.36 -.31 -16.3 NvNq100Dy Q QQQX 1.68 7.1 28.19 20.24 148 23.57 944 24.63 23.45 -.46 -2.6tNuvNJDiv N NXJ .82a 6.5 13.91 12.68 85 12.65 376 12.91 12.65 -.20 -7.6 NuvNJMV A NJV .59a 4.2 13.94 -3.1tNNYDvA N NAN .80a 6.6 14.18 12.14 69 12.10 280 12.40 12.10 -.21 -12.5 NNYMV N NNY .39a 4.2 10.65 9.03 44 9.33 137 9.50 9.21 -.10 -1.8 NuvNYSel N NXN .55 4.3 14.30 12.55 7 12.75 31 12.80 12.58 -.02 -6.5tNNCPI N NNC .59a 5.0 13.47 11.85 40 11.86 177 12.02 11.83 -.15 -8.1tNOHQI N NUO .80 6.0 15.25 13.38 29 13.39 219 13.56 13.37 -.11 -8.5tNvPA N NQP .81a 6.6 13.71 12.34 48 12.33 276 12.51 12.28 -.12 -6.2tNuvPf&Inc N JPI 1.95a 8.8 25.61 22.05 149 22.05 455 22.81 21.82 -.65 -10.9tNvPfdInco N JPC .80 8.8 10.69 9.13 372 9.09 1604 9.30 9.06 -.18 -12.1tNuvQPf2 N JPS .70 8.1 10.47 8.55 830 8.59 3901 8.82 8.55 -.21 -15.8tNuvREAst N JRI 1.49a 9.6 18.25 15.59 101 15.56 481 16.20 15.52 -.55 -12.6sNuvEqtP N BXMX 1.00 7.0 14.60 13.00 249 14.24 1138 14.60 14.14 -.13 -.1 NEqPrmG N SPXX 1.04 6.3 19.88 15.51 57 16.48 309 17.08 16.44 -.43 -4.8tNvSMM N NIM .31a 3.3 10.44 9.47 17 9.51 90 9.64 9.47 -.07 -4.5 NSTFI N NXP .55a 3.9 15.13 13.81 30 14.13 203 14.13 13.88 +.22 -3.4tNSTFI2 N NXQ .53a 4.0 14.33 13.22 23 13.31 160 13.39 13.22 -.05 -4.5 NSTFI3 N NXR .55a 3.9 15.69 14.00 4 14.27 101 14.43 14.08 +.27 -6.1 NuvSnIn N NSL .42 6.9 6.83 6.05 207 6.07 825 6.20 6.07 -.09 -6.8 NuShDCrd N JSD 1.16a 6.8 17.75 16.45 83 17.19 291 17.31 16.96 +.15 +3.4 Nv TA Div N JTD 1.23 7.3 18.44 15.87 59 16.81 225 17.91 16.70 -.92 -4.4tNvTxATR N JTA 1.04 8.1 14.69 12.57 111 12.74 316 13.74 12.56 -.81 -8.7 NTXQI N NTX .65 5.3 14.89 12.33 17 12.40 103 12.46 12.37 -.04 -13.5 NVAPI N NPV .65a 5.5 13.29 11.76 28 11.85 148 12.00 11.76 +.01 -7.6 NuverEnv n A NES 26.50 8.80 4 10.46 31 11.69 9.95 -.66 -42.5 sNvidia Q NVDA .60 .2 51 292.76 177.00 10648 269.86 58504 292.76 267.54 -11.16 +39.5 NxStageMd Q NXTM 28.75 22.70 898 27.55 5733 28.30 27.28 -.34 +13.7 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 363 1.19 1103 1.38 1.12 -.12 -66.0tNymoxPh Q NYMX 4.60 2.26 227 2.36 1082 2.93 2.26 -.10 -28.5O -:O2Micro Q OIIM 2.40 1.30 31 2.22 282 2.39 2.15 -.09 +33.0 OFG Bncp N OFG .24 1.5 12 17.75 7.80 215 15.96 1601 16.56 15.53 -.19 +69.8 OFG pfA N OFGpA 1.78 7.2 25.06 21.39 2 24.63 24 24.96 24.63 -.31 +2.1sOFG pfB N OFGpB 1.75 7.2 24.99 20.77 1 24.33 10 24.99 24.16 -.28 +10.3 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.68 13 25.00 24.12 -.19 +10.0 OFS Cap Q OFS 1.36a 11.6 9 13.20 10.41 47 11.72 138 12.10 11.60 -.18 -1.5 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 2 24.95 20 25.47 24.94 -.25 +.2 OGE Engy N OGE 1.46f 3.9 20 37.74 29.59 881 37.03 5429 37.16 35.95 +.71 +12.5 OHA Inv Q OHAI .08 5.5 37 1.68 1.05 15 1.46 46 1.58 1.46 -.07 +27.0 ONEGas N OGS 1.84 2.2 24 83.12 62.20 237 82.29 827 82.46 80.11 +.01 +12.3 OP Bancp n Q OPBK 14.10 10.12 7 11.43 113 12.10 11.43 -.17 -8.2 OReillyAu Q ORLY 23 351.65 190.00 603 340.82 2549 349.48 338.07 -6.50 +41.7 OSI Sys Q OSIS 65 96.64 50.50 117 72.68 434 76.91 71.71 -3.63 +12.9 OakVlyBcp Q OVLY .26e 1.4 17 25.65 16.27 2 19.25 44 21.00 18.67 -.40 -1.5 OaktreeC N OAK 3.59e 8.5 12 48.05 38.65 226 42.06 896 42.29 41.34 +.66 -.1 OaktrSpL Q OCSL .38 7.7 5.91 4.17 383 4.94 1556 5.01 4.87 -.02 +1.0 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 1 24.98 9 25.19 24.75 -.21 -.9 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 91 8.60 243 8.68 8.52 -.05 +2.4 OasisMid n N OMP 1.64f 7.3 50 24.21 15.57 68 22.62 243 22.76 21.81 +.35 +29.7sOasisPet N OAS 14.57 7.31 10177 13.34 35405 14.57 13.22 -.84 +58.6 OasmiaPh n Q OASM .02p 5.70 .80 27 3.65 414 4.30 3.37 -.57 +314.8 ObalonT n Q OBLN 10.23 1.46 38 2.49 235 2.80 2.48 -.21 -62.3 ObsEva n Q OBSV 20.35 8.15 73 17.12 368 18.53 16.95 -.91 +75.4 Obsidian g N OBE 1.44 .85 607 .92 3874 .98 .91 -.03 -26.0 OcciPet N OXY 3.12f 3.8 63 87.67 62.47 3255 81.40 18998 83.35 81.03 -.77 +10.5 OceanBio Q OBCI .05e 5.71 3.26 5 4.21 41 4.25 4.08 +.13 -3.0 OceanPw h Q OPTT 2.54 .46 610 .70 1535 .75 .62 +.01 -36.6 vjOceanR rs Q ORIG 35.13 22.02 790 34.31 4438 35.06 33.96 -.31 +28.0 Oceaneerg N OII .60 2.2 28.62 17.11 496 26.69 3540 27.85 26.31 -.91 +26.3 OceanFst Q OCFC .60 2.2 16 30.90 25.00 295 27.08 1096 27.59 26.43 -.14 +3.2tOch-Ziff N OZM .87e 54.7 18 3.95 1.36 496 1.59 2170 1.65 1.36 +.11 -36.4 Oclaro Q OCLR 13 10.20 5.61 1414 8.51 7169 9.19 8.44 -.43 +26.3 OconeeFed Q OFED .40 1.5 30.49 25.55 0 26.83 1 26.85 26.70 +.31 -6.5 OcularTher Q OCUL 8.28 3.30 477 6.20 2527 7.31 6.12 -.68 +39.3 OcwenFn N OCN 4.84 2.95 611 4.09 4527 4.27 3.90 +.15 +30.7 OdonateT n Q ODT 32.00 15.15 64 17.12 345 19.56 16.55 -2.29 -31.5 OdysMr rsh Q OMEX 13.75 3.17 17 8.33 58 8.35 8.00 +.23 +121.0 OfficeDpt Q ODP .10 3.4 8 4.65 2.00 4923 2.96 24534 3.25 2.92 -.25 -16.4 OhioValB Q OVBC .84 2.3 23 56.15 34.56 6 36.27 42 39.97 35.16 -.38 -10.2 OhrPhar h Q OHRP 2.18 .15 506 .20 10629 .28 .17 +.02 -89.0 Oi SA C N OIBR/C 9.71 2.37 341 3.51 6032 3.70 2.60 +.78 -37.7 OilStates N OIS 38.95 20.23 238 33.43 2141 34.66 32.80 +.23 +18.1 Oil-Dri N ODC .96f 2.6 40 50.82 35.42 6 36.79 26 39.20 36.79 -1.77 -11.3 Okta n Q OKTA 75.49 24.71 1989 65.11 10678 72.97 63.80 -5.25 +154.2 OldDomFrt Q ODFL .52 .3 36 170.22 106.20 680 151.87 2336 163.51 149.08 -9.39 +15.4 OldLnBc Q OLBK .40 1.3 16 35.72 26.98 33 30.90 170 32.75 30.72 -.74 +5.0 OldNBcp Q ONB .52 2.6 26 20.95 16.36 737 19.89 5141 20.15 19.02 +.59 +14.0 OldPoint Q OPOF .44 1.5 22 34.64 24.07 6 28.85 63 29.65 27.05 -1.05 -3.0 OldRepub N ORI .78 3.6 19 23.05 19.33 1965 21.61 7251 22.57 21.57 -.77 +1.1 OldSecBc Q OSBC .04 .3 15 16.30 12.15 56 15.10 546 15.70 15.05 -.35 +10.6 OlScCTrI pf Q OSBCP .78 7.5 10.68 10.31 13 10.43 38 10.63 10.41 -.01 tOlin N OLN .80 3.2 8 38.84 24.40 2141 24.78 17484 26.01 24.40 -.90 -30.4sOllies n Q OLLI 39 97.61 42.36 896 88.00 4252 97.61 87.35 -8.10 +65.3 OlympStl Q ZEUS .08 .4 7 25.84 18.10 103 19.46 330 20.96 19.05 -1.41 -9.4 OmegaFlex Q OFLX .96 1.4 39 95.00 53.50 20 69.04 82 72.35 67.37 -2.12 -3.3 OmegaHlt N OHI 2.64 8.1 12 33.51 24.90 915 32.40 6497 32.92 31.69 -.37 +17.6 Omeros Q OMER 27.00 8.36 1130 13.97 14600 24.87 12.00 -10.44 -28.1 Omnicell Q OMCL 73.00 39.75 371 67.47 1625 72.10 67.03 -4.43 +39.1 Omnicom N OMC 2.40 3.4 14 83.34 65.32 2347 70.21 12333 70.95 66.75 +2.19 -3.6 Omnova N OMN 11.90 8.30 97 9.52 621 9.89 9.41 -.33 -4.8 OnDeckCap N ONDK 9.41 4.11 288 6.97 2184 7.80 6.95 -.60 +21.4tOnSmcnd Q ON 9 27.10 17.61 7725 17.54 31612 18.99 17.23 -.89 -16.2 OnTrack Q OTIV 2.94 .88 43 .99 241 .00 .92 -.00 -27.6 OncoMed Q OMED 5.56 1.74 37 2.22 359 2.49 2.05 +.10 -45.9 Oncobiolog Q ONS 1.70 .78 16 .91 76 1.01 .91 -.07 -30.0 OncoCyte n A OCX 7.55 1.10 33 2.50 216 2.65 2.45 -46.2 OncolBio n Q ONCY 7.40 3.77 90 3.90 508 4.33 3.84 +.04 -37.7 Onconva rs Q ONTX 42.45 4.97 99 6.07 651 7.30 5.87 -1.27 -73.0 OncoSec rs Q ONCS 2.95 .94 2043 1.68 11204 1.74 1.37 +.28 +3.4sOneGpHosp Q STKS 3.60 1.32 9 3.57 74 3.65 3.40 +.04 +49.4 OneHorz rs Q OHGI 3.38 .16 2791 .18 16538 .22 .16 -.01 -87.4 180 DgrCap Q TURN 2.50 1.66 79 2.29 1474 2.38 2.16 +.11 +16.0 OneLibrty N OLP 1.80 6.9 16 29.44 21.02 43 26.27 222 27.90 26.07 -1.51 +1.4 OneStopS n Q OSS 6.25 3.17 10 3.57 99 3.99 3.50 -.15 -26.8 1800Flowrs Q FLWS 19 15.00 8.85 129 11.16 795 11.85 11.00 -.64 +4.3 OneSmart n N ONE 16.00 7.53 132 8.58 648 9.08 8.18 -.34 -21.4 OneSpan Q OSPN 23.35 11.55 308 19.00 1214 19.35 18.80 -.05 +36.7 OneMain N OMF 15 37.29 23.70 834 32.27 2895 34.20 31.38 -1.34 +24.2 ONEOK N OKE 3.30f 4.8 50 71.99 49.65 1583 68.61 16864 69.17 67.28 +.82 +28.4 Ooma n N OOMA 17.50 9.00 110 15.29 348 16.65 14.55 -1.31 +27.9 OpenText s Q OTEX .61f 1.7 19 40.31 32.05 317 36.22 1959 38.58 36.01 -1.82 +1.5 OperaLtd n Q OPRA 15.62 8.68 244 8.80 834 9.72 8.72 -.19 -32.9 OpesAcq n Q OPES 9.98 9.66 9.83 2 9.85 9.83 -.02 +1.5 OpesAcq un Q OPESU 10.18 9.11 1 10.16 3 10.16 10.15 +1.4 OpGen n rs Q OPGN 10.25 1.62 60 2.02 543 2.10 1.90 -.01 -56.8 Ophthotech Q OPHT 1 4.50 2.25 83 2.41 665 2.57 2.35 +.05 -22.8 OpiantPh n Q OPNT 48.00 12.75 59 17.53 461 20.00 16.95 -.33 -23.7 OpkoHlth Q OPK 7.08 2.66 3723 3.45 22056 3.68 3.27 -.01 -29.6 OppLgCap N RWL .72e 1.3 55.32 47.90 29 53.94 179 54.65 53.70 -.24 +5.0 Opp RUT n N OMFS 28.76 24.71 0 27.26 3 27.45 27.26 -.82 +4.4 OppMidCap N RWK .59e .7 65.13 55.90 23 61.31 64 63.20 60.90 -1.52 +1.0 OppSmCap N RWJ .59e .8 79.48 64.38 99 72.30 267 75.92 71.64 -2.99 +3.5 OppUltDiv N RDIV 1.15e 2.9 39.93 33.68 589 39.03 1698 39.21 38.69 +.47 +6.7 OpR1000S n N OSIZ 28.52 25.05 27.80 3 28.00 27.77 -.60 +5.9 OpR1000Y n N OYLD 26.63 24.36 26.41 0 26.41 26.41 -.20 +.8 Op R1000D n N OMFL 29.21 24.74 0 28.76 6 29.15 28.63 -.15 +10.2 OpIntRev n N REFA 30.89 25.60 1 26.36 3 26.65 26.20 -.52 -5.4 Opp Rev n N ESGL 33.09 29.22 1 32.32 12 32.69 32.29 -.08 +4.0 OppGlRv n N ESGF 33.63 29.31 30.32 1 30.72 30.32 -.35 -3.4 OppenFin N RWW .58e .8 74.63 63.85 9 68.43 21 69.11 67.30 +.82 -.8 OpEMRev n N REEM 30.65 24.58 0 24.65 1 25.48 24.65 -.67 -11.3 OppenHldg N OPY .44 1.4 34.15 17.30 175 32.32 509 32.50 30.92 +.72 +20.6tOptiNose n Q OPTN 30.00 10.33 196 11.00 1558 12.48 10.33 -1.43 -41.8 Optibase Q OBAS 9.50 6.90 8.60 2 9.20 7.80 -.25 +8.1 OptCable Q OCC .08 1.5 59 6.40 2.20 39 5.34 235 6.30 5.12 -.76 +121.7 OptimBk h Q OPHC 13.96 1.85 2 5.25 27 5.75 5.00 +.17 +11.7 OpusBank Q OPB .52e 1.9 17 30.95 23.70 111 26.90 805 27.65 26.34 -.50 -1.5 Oracle N ORCL .76 1.5 53 53.48 42.57 16900 49.35 101064 51.99 49.12 -2.21 +4.4 Oragenics rs A OGEN 4.71 .60 OramedPh Q ORMP 11.34 4.60 27 4.91 89 4.99 4.70 +.04 -45.5tOrange N ORAN .41e 2.6 18.57 15.67 145 15.70 1003 15.94 15.67 -.19 -9.8 OraSure Q OSUR 31 23.01 12.86 517 15.34 2376 15.64 14.58 -.11 -18.7 Orbcomm Q ORBC 11.95 8.50 636 10.10 2728 10.95 9.82 -.76 -.8 Orbotch Q ORBK 20 65.75 41.71 181 59.15 1269 60.35 58.60 -.29 +17.7 OrchidIsl N ORC 1.08e 15.5 37 10.47 6.77 533 6.96 3164 7.31 6.88 -.29 -25.0 OrchidsPP A TIS 1.40 49.5 4 15.74 .70 213 2.83 467 3.65 2.76 -.47 -77.9 Organovo Q ONVO 2.28 .91 363 1.12 2271 1.19 1.10 -.03 -16.4 Orgenesis n Q ORGS 16.80 5.06 102 7.19 1915 9.25 5.32 +1.65 -48.1 OrignAg rs Q SEED 18.70 4.99 229 6.29 1219 7.30 5.06 +1.03 -26.0 OrigBcp n Q OBNK .13 .3 42.31 36.12 22 39.38 191 39.69 37.37 +1.73 +5.0 OrionEngy Q OESX 1.25 .70 59 1.12 979 1.18 .96 +.16 +27.3 OrionECarb N OEC .80 68 36.55 22.25 264 31.38 1960 33.36 31.12 -.72 +22.6 OrionGpHl N ORN 9.83 5.88 68 6.70 661 7.66 6.62 -.85 -14.4 Oritani Q ORIT 1.13e 7.2 11 17.70 15.00 64 15.55 618 15.74 15.31 -5.2 Orix N IX 100.03 77.11 15 80.38 102 81.76 78.79 -.65 -5.2 OrmatTc N ORA .49 .9 47 70.68 45.79 177 52.18 937 55.35 51.31 -1.93 -18.4tOrrstownF Q ORRF .52 2.1 19 27.05 23.00 12 24.31 64 25.28 22.25 +.51 -3.7sOrthoPed n Q KIDS 38.04 14.00 39 37.00 229 39.81 35.26 +.36 +92.8 OrthoMed Q OFIX 75 61.98 47.27 79 56.22 469 58.00 55.43 -1.59 +2.8 OshRusS n N OUSM 29.16 24.89 60 27.66 198 28.48 27.53 -.69 +2.3 OshIntQ n N ONTL 29.06 25.73 2 25.85 7 26.64 25.85 -.60 -6.5 OshkoshCp N OSK .96 1.4 16 100.26 66.77 456 69.92 2793 73.21 69.09 -1.32 -23.1 OsirisTher n Q OSIR 11.93 7.30 35 10.79 220 11.24 10.25 -.31 -.6 OsiskoGl n N OR .20 13.35 7.29 258 7.68 1796 7.89 7.54 +.09 -33.6 OssenInn rs Q OSN 8.90 1.65 27 2.06 114 2.18 2.00 -.04 -28.5 Otelco Q OTEL 10 17.75 9.33 3 17.08 13 17.65 17.00 -.32 +28.0 Otonomy Q OTIC 6.45 2.50 85 2.68 466 2.95 2.60 -.07 -51.7 OttawaBc n Q OTTW .20 1.4 53 14.85 13.61 0 13.86 18 14.00 13.85 +.01 -4.0 OtterTail Q OTTR 1.34 2.8 23 49.75 39.00 47 47.51 315 48.45 46.70 -.39 +6.9 OutfrontM N OUT 1.44 7.5 17 25.13 17.75 736 19.29 4038 20.11 19.17 -.66 -16.9 OvaScience Q OVAS 1.65 .66 90 .82 988 .82 .71 +.09 -41.5 OverSh rs N OSG 4.16 1.67 285 3.22 1821 3.29 3.13 +.07 +17.5 Overstk Q OSTK 89.80 24.75 1500 26.48 7725 28.95 25.86 -1.22 -58.6tOvid Th n Q OVID 12.44 5.20 41 5.68 289 6.31 5.20 +.01 -42.5 OwensMin N OMI 1.04 6.3 11 29.76 14.07 948 16.55 3740 16.68 16.00 +.03 -12.3tOwensCorn N OC .84 1.6 16 96.52 53.50 1666 53.40 7614 55.12 52.77 -.87 -41.9 OwensIll N OI 22 25.90 16.22 1820 19.14 6782 19.50 18.70 +.35 -13.7 OwensRM A ORM .80 5.0 11 18.72 13.71 6 16.13 88 16.93 16.00 -.76 +.7 Oxbridge Q OXBR .48 33.8 3 4.22 1.00 67 1.42 144 1.91 1.35 -.43 -34.0 OxfordImm Q OXFD 19.19 10.00 73 16.00 773 17.00 15.72 -.23 +14.5 OxfordInds N OXM 1.36 1.6 20 97.19 60.42 84 84.21 497 90.77 83.11 -5.99 +12.0 OxfordLn Q OXLC 1.62 15.1 11.74 9.11 194 10.76 1147 10.84 10.55 +.17 +7.1 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 7 25.32 23 25.43 25.25 -.3 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.09 0 25.37 6 25.93 25.30 -.38 +.7 OxfSqCap Q OXSQ .80 11.4 6 7.52 5.15 191 6.99 918 7.21 6.97 -.13 +21.8P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.72 11 8.25 19 8.44 8.18 -1.6 PAM Q PTSI 56 70.00 23.09 22 62.56 83 67.79 61.46 -2.53 +81.7 PB Bncp Q PBBI .24 2.1 12.20 10.15 3 11.50 6 11.94 11.20 -.25 +7.0 PBF Engy N PBF 1.20 2.3 16 53.72 26.24 1273 52.76 6868 53.57 49.44 +2.85 +48.8 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 14 21.52 179 21.92 21.25 -.03 +2.7 PC Cnnctn Q CNXN .34e 18 43.05 22.66 75 37.53 345 39.10 37.23 -1.36 +43.2 PC-Tel Q PCTI .22 4.6 7.85 4.01 73 4.78 368 4.94 4.65 +.13 -35.1 PCM Fund N PCM .96 8.7 12.13 10.15 41 11.05 244 11.73 11.01 -.25 -4.5 PCM Inc Q PCMI 25.23 6.90 74 18.69 383 19.99 18.46 -.86 +88.8 PCSB Fn n Q PCSB .03p 52 22.34 18.14 47 20.21 200 20.57 19.79 -.13 +6.1 PDC Engy Q PDCE 66.20 41.13 1035 49.25 5238 50.67 47.77 +.29 -4.4 PDF Sol Q PDFS 25 18.48 8.10 118 8.58 539 9.15 8.47 -.45 -45.4 PDL Bio Q PDLI .20 7.7 3.55 2.25 781 2.61 6238 2.77 2.52 -.02 -4.7tPDL Cmt n Q PDLB 16.95 13.71 16 14.01 95 15.00 13.71 -1.10 -7.7 PG&E Cp N PCG 2.12f 4.4 8 69.67 37.30 6327 47.95 25699 48.21 45.27 +1.94 +7.0 PGT Inc N PGTI 27 26.40 13.05 1303 20.73 6562 21.79 20.05 -.87 +23.0 PHI vtg Q PHII 13.95 7.11 1 9.60 32 10.47 9.10 +.60 -17.9 PHI nv Q PHIIK .20 2.1 13.39 7.11 64 9.35 505 9.70 9.14 +.01 -19.2 PICO Hld s Q PICO 5.00e 14.57 10.38 54 12.14 283 12.63 11.89 -.41 -5.2tPIMCO1-3Tr N TUZ .34a .7 50.62 49.73 4 49.73 26 49.84 49.73 -.13 -1.1tPimc1-5Tip N STPZ .53e 1.0 52.50 51.19 42 51.16 188 51.33 51.16 -.16 -1.5tPim15TIPS N LTPZ .42e .7 69.37 62.78 33 62.32 164 64.70 62.19 -2.44 -10.0tPimBrdTIPS N TIPZ .80e 1.4 58.27 56.05 4 55.94 23 56.60 55.91 -.68 -3.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 13 99.48 155 99.73 99.32 -.19 -.9tPimcoTR N BOND 6.13e 6.1 106.80 101.45 66 101.28 399 102.27 101.17 -1.08 -4.5 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 1347 99.70 7469 100.91 99.46 -.93 -.8 PimIGBd N CORP 3.12a 3.1 106.04 97.04 49 99.42 288 100.65 99.22 -1.17 -5.9 PimShMat N MINT .82e .8 101.87 101.35 1451 101.46 5356 101.46 101.41 -.16 -.1tPimIntMu N MUNI 1.26 2.4 54.15 52.10 9 52.23 92 52.45 52.09 -.28 -2.7 PimSTMun N SMMU .47e .9 50.53 49.49 16 49.72 52 49.89 49.53 +.01 -.3tPim25yrZro N ZROZ 3.07e 3.0 124.10 103.25 15 102.32 150 108.19 101.80 -6.72 -15.7 PJT Part n N PJT .20 .4 61.18 36.40 161 49.91 682 52.74 49.01 -2.44 +9.5 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 84 25.86 462 26.51 25.37 +.16 -14.0 PLX Phr rs Q PLXP 9.41 3.05 3 4.10 11 4.20 3.76 +.05 -40.6tPNC pfP N PNCpP 1.65 6.2 29.33 26.36 106 26.45 1141 27.01 26.36 -.46 -6.5tPNC pfQ N PNCpQ 1.34 5.6 25.78 24.00 44 23.95 239 24.81 23.90 -.82 -5.5 PNC N PNC 3.80 2.7 12 163.59 130.46 1599 138.52 10813 140.76 135.31 +2.33 -4.0 PNM Res N PNM 1.06 2.7 19 46.00 33.75 455 39.52 1985 39.78 38.59 +.07 -2.3tPOSCO N PKX 93.12 59.80 215 60.87 1187 66.70 59.80 -5.13 -22.1 PPDAI n N PPDF 13.68 3.82 941 5.98 5204 6.08 4.99 +.60 -15.9 PPG s N PPG 1.92f 1.8 19 122.07 100.36 868 108.02 7431 111.39 107.43 -1.11 -7.5 PPL Cap 73 N PPX 1.48 6.0 25.76 24.40 26 24.55 261 25.19 24.52 -.57 -4.1 PPL Corp N PPL 1.64 5.4 13 38.55 25.30 5237 30.29 24078 30.47 29.11 +1.03 -2.1 PQ GrpH n N PQG 36 18.69 12.88 433 17.47 1338 18.54 16.62 +6.2 PRA Grp Q PRAA 53 43.75 26.85 334 35.82 1254 36.93 34.72 -.18 +7.9 PRA Hlth Q PRAH 66 112.88 75.71 398 106.37 2143 111.70 102.66 -3.82 +16.8 PRGX Glbl Q PRGX 10.30 6.62 35 8.67 287 9.19 8.29 -.03 +22.1 PS BusPk N PSB 4.20f 3.4 25 137.45 107.91 56 123.74 383 127.30 122.63 -3.35 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 62

tPSBPk pfU N PSBpU 1.44 6.0 25.99 23.58 17 23.98 104 24.77 23.58 -.72 -5.0tPSBPk pfV N PSBpV 1.42 6.0 26.08 22.82 2 23.75 42 24.77 22.82 -.86 -6.1tPS BusP pfY N PSBpY 24.78 21.31 90 21.61 236 22.46 21.31 -.77 -12.2tPS BusP pfX N PSBpX 1.31 5.9 25.50 21.32 18 22.24 180 23.00 21.32 -.61 -12.0tPS BsPk pfW N PSBpW 25.77 21.60 22 22.14 127 22.75 21.60 -.48 -12.3sPTC Inc Q PTC 107.44 55.74 1052 100.35 4972 107.44 98.66 -5.84 +65.1 PTC Thera Q PTCT 52.95 14.87 1041 40.95 7555 48.99 38.14 -6.05 +145.5 PVH Corp N PVH .15 .1 15 169.22 120.91 1611 132.90 5816 145.25 130.90 -11.50 -3.1 PacWstBc Q PACW 2.40 5.0 14 55.86 43.61 719 48.40 5547 49.40 46.70 +.75 -4.0 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1771 67.98 8195 70.76 67.40 -.21 -4.4 PcrTrnd750 N PTLC 31.87 27.12 329 31.17 1335 31.74 30.99 -.31 +8.9 PcrTrnd450 N PTMC 33.96 29.04 123 32.50 520 33.64 32.32 -.85 +4.5sPcrTrnd100 N PTNQ 36.44 28.19 63 35.04 393 36.44 34.70 -1.09 +15.8 PacrCash n N GCOW 34.59 29.77 31 30.72 95 31.19 30.59 -.29 -2.4tPacrTrendp N PTEU 33.39 25.92 21 25.78 181 26.84 25.70 -.70 -16.0 Pacr Wlth n N PWS 27.67 23.99 31 26.21 214 26.96 25.99 -.58 +3.9 Pac Cash n N CALF 32.73 23.90 9 27.53 64 28.86 27.29 -1.32 +5.5 PacDvCsh n N ICOW 31.03 26.38 10 26.89 24 27.66 26.74 -.72 -8.4 PacBiosci Q PACB 5.82 2.02 1551 4.38 9551 5.50 4.25 -1.03 +65.9 PacCityF n Q PCB 20.95 18.56 13 19.49 239 19.78 19.07 +.15 -2.5sPacifCstOil N ROYT .15e 5.2 7 2.91 1.42 221 2.81 1356 2.91 2.68 +.11 +44.8 PacEthanol Q PEIX 6.00 1.55 507 1.88 1864 2.30 1.80 -.02 -58.7 PacGE pfA A PCGpA 1.50 5.8 31.99 21.19 9 25.65 27 25.73 25.25 +.04 -9.1 PacGE pfB A PCGpB 1.37 5.9 29.67 20.49 0 23.30 4 24.30 23.25 -1.05 -9.8 PacGE pfC A PCGpC 1.25 5.8 27.30 19.75 1 21.50 2 21.60 21.12 -.19 -12.6 PacGE pfD A PCGpD 1.25 5.7 26.73 19.31 4 21.90 9 22.15 21.21 -.08 -9.3 PacGE pfE A PCGpE 1.25 5.8 27.10 19.60 0 21.50 2 21.84 21.50 -.09 -12.8 PacGE pfG A PCGpG 1.20 5.7 27.10 18.54 11 21.20 32 21.57 20.60 -.10 -13.7 PacGE pfH A PCGpH 1.12 5.3 29.54 17.36 0 21.10 12 21.50 20.15 -.69 -8.5 PacGE pfI A PCGpI 1.09 5.2 25.90 17.25 6 20.78 8 20.88 20.45 -.54 -7.8 PacMerc Q PMBC 20 10.45 8.05 14 8.96 106 9.30 8.75 -.39 +2.4 PacPreBc Q PPBI .15p 21 46.05 35.55 181 36.95 1371 38.04 35.98 -.25 -7.6 PaciraPhm Q PCRX 52.60 26.95 670 45.34 2527 49.95 44.18 -3.81 -.7tPackAmer N PKG 3.16 3.0 17 131.13 105.51 917 105.63 4874 110.62 105.46 -4.06 -12.4 Pagsegur n N PAGS 39.97 24.57 2621 26.95 16720 30.05 26.38 -.72 -15.0 PainThr rs Q PTIE 12.80 .81 7053 1.32 92673 2.99 .95 +.31 -67.0 PalatinTch A PTN 1.59 .65 629 .98 3914 1.02 .94 -.02 +13.6 PaloAltNet N PANW 239.50 135.85 1367 215.71 5822 229.06 214.00 -9.55 +48.8 PampaEng N PAM 72.98 24.93 317 30.37 2435 34.11 29.71 -.68 -54.9 PanASlv Q PAAS .14 1.0 22 18.75 13.97 1205 14.55 6070 15.16 14.49 -.21 -6.5 Pandora N P 10.07 4.09 13975 8.95 71890 9.50 8.69 -.56 +85.7 PangaeaL Q PANL 2 8.40 2.13 9 3.52 104 3.69 3.50 +.02 -4.3tPanhO&G N PHX .16 .9 25.15 17.63 15 18.32 122 18.64 17.63 -.13 -10.9 PapaJohns Q PZZA .90 1.8 21 73.51 38.05 680 50.35 4891 51.95 48.80 -.93 -10.3 PapaMurph Q FRSH 13 6.50 4.40 17 5.06 75 5.19 5.05 -.13 -5.9 ParPetr rt A PARR/r .06 ParPetrol A PARR 34 21.86 16.42 17.87 -7.3 ParTech N PAR 75 26.40 7.31 80 21.82 700 24.21 21.19 -.40 +133.4 ParaGold n A PZG 4 1.64 1.01 3 1.06 191 1.19 1.05 -18.5 ParamtGp N PGRE .40 2.7 16.61 13.70 1636 14.63 9099 15.16 14.49 -.46 -7.7 ParatekPh Q PRTK 26.10 9.00 2748 11.60 14806 12.20 9.05 +1.90 -35.2 Paretem rs A TEUM 3.59 .54 1106 2.67 6359 3.05 2.63 -.33 +29.0stParingaR n Q PNRL 10.10 10.10 10.10 1 10.10 10.10 ParkCity Q PCYG 62 12.50 6.75 47 9.36 223 10.05 9.08 -.74 -2.0 ParkEl N PKE .40 2.1 16 24.16 15.83 224 19.50 786 19.81 17.75 +.11 +14.4 ParkHot n N PK 2.20f 7.1 34.27 23.91 1546 31.03 6561 32.98 30.88 -1.79 +7.9 ParkNatl A PRK 3.84 3.7 15 119.00 97.70 17 104.63 131 106.46 102.80 -.93 +.6 ParkOh Q PKOH .50 1.3 12 47.90 34.95 6 38.51 94 40.09 37.82 +.16 -16.2 ParkeBcp Q PKBK .56 2.5 15 24.80 17.39 5 21.97 46 22.58 21.85 -.48 +17.6tParkDrl rs N PKD 21.60 2.96 39 2.97 302 3.35 2.93 -.01 ParkerHan N PH 3.04 1.7 22 212.80 152.47 883 182.37 5340 187.24 180.77 -1.56 -8.6 ParsleyEn N PE 35 33.43 21.12 3311 30.26 20958 30.67 29.04 +1.01 +2.8 PrtnrCm Q PTNR 22 6.60 3.23 0 5.15 18 5.18 4.92 -.01 -16.3 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 3 24.84 20 25.19 24.73 -.35 -2.9tPartRe pfG N PREpG 1.63 6.3 27.44 25.75 5 26.00 29 26.18 25.75 -.01 -3.1tPartRe pfH N PREpH 1.81 6.8 29.54 26.22 40 26.44 185 27.41 26.21 -.56 -7.8tPartRe pfI N PREpI 1.47 5.9 27.08 24.24 12 24.75 81 25.33 24.24 -.59 -5.8 PartyCity n N PRTY 11 16.95 9.50 2060 12.51 9726 13.89 12.35 -1.04 -10.3 PathfdBcp Q PBHC .24 1.6 22 16.64 15.00 4 15.37 23 15.37 15.05 +.32 -.2 PatrkInd s Q PATK 19 72.35 51.88 248 56.74 1260 59.83 56.00 -2.46 -18.3 PatrNBc rs Q PNBK .04 .2 33 25.50 16.63 2 22.46 11 22.84 21.50 -.04 +25.8 PatriotTr n Q PATI 13 23.80 16.72 0 20.20 4 20.21 19.25 +.97 +16.2 PatternEn Q PEGI 1.69 8.9 15 24.94 16.58 1364 18.90 6018 20.31 18.69 -.97 -12.1 Patterson Q PDCO 1.04 4.3 11 40.36 20.22 1387 24.08 6105 24.65 23.34 -.37 -33.4 PattUTI Q PTEN .16 .9 25.03 14.60 2512 17.82 14176 18.11 17.00 +.71 -22.6 Pavmed n Q PAVM 5.99 .87 133 1.27 1016 1.37 1.24 -.03 -44.4sPaychex Q PAYX 2.24 3.1 28 76.02 59.34 1968 72.94 17266 76.02 71.68 -.71 +7.1 PaycomSft N PAYC 164.08 73.61 945 139.05 4666 157.45 135.20 -16.36 +73.1 Paylocity Q PCTY 88.47 41.15 456 71.66 1657 81.30 70.41 -8.66 +52.0 PayData rs Q PYDS 4.10 1.35 8 1.72 110 1.89 1.68 -.12 -32.0 PayPal n Q PYPL 53 93.70 63.69 10734 83.18 43657 88.80 82.32 -4.66 +13.0 pdvWirelss Q PDVW 39.75 22.50 23 36.31 176 37.60 32.51 +2.41 +13.1 PeabodyE n N BTU .60 1.7 47.84 28.08 623 36.30 5892 37.04 35.00 +.66 -7.8 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.4 5.78 4.10 14 5.14 150 5.20 4.90 +.24 -4.8tPeapkGl Q PGC .20 .7 17 38.00 30.18 27 30.37 321 31.16 30.18 -.52 -13.3 Pearson N PSO .80e 7.3 12.73 7.97 301 10.90 1155 11.65 10.84 -.62 +11.0 Pebblebrk N PEB 1.52 4.5 19 41.65 32.73 2284 33.61 6154 36.44 33.42 -2.76 -9.6 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.47 19 24.85 24.45 -.03 -3.2 Pebbleb pfD N PEBpD 2.09 8.4 26.21 24.11 1 24.90 40 25.10 24.55 -3.3 Pedevco rs A PED 4.44 .26 95 2.07 739 2.30 2.03 -.14 +546.9 Pegasyst Q PEGA .12 .2 67.95 45.40 257 59.26 1387 63.97 58.56 -3.34 +25.7 Pembina g N PBA 1.56 26 36.99 29.28 372 35.07 2976 35.50 34.24 +1.08 -3.1 PnnNtGm Q PENN 31 36.90 22.74 5095 30.04 10241 34.72 29.68 -2.88 -4.1 PennVa n Q PVAC 96.13 32.49 191 82.87 852 84.94 79.41 +2.33 +111.9 PennantPk Q PNNT .72 9.4 9 7.84 6.29 285 7.62 1091 7.67 7.43 +.16 +10.3 PenPkFR Q PFLT 1.14 8.8 11 14.65 12.00 121 12.92 650 13.20 12.88 -.23 -5.8 Penney N JCP 27 4.75 1.55 15688 1.62 83272 1.78 1.55 -.04 -48.7 PennsWd Q PWOD 1.88 4.3 17 50.00 39.59 2 43.59 13 44.60 43.00 +.14 -6.4tPennaRE N PEI .84 9.3 12 12.52 8.86 901 9.04 5054 9.59 8.82 -.42 -24.0 PenRE pfB N PEIpB 1.84 8.2 25.57 20.21 3 22.40 38 23.57 21.51 -1.11 -11.0 PenRE pfC N PEIpC 1.80 8.4 26.63 19.44 19 21.38 129 23.13 21.02 -1.33 -17.5 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 10 20.87 78 21.96 20.35 -.75 -16.9 PennyMFn N PFSI .47p 7 25.20 17.70 45 20.66 404 21.65 20.65 -.24 -7.6 PennyMac N PMT 1.88 9.5 21 20.41 14.87 366 19.85 2180 20.31 19.77 -.39 +23.5 Penny pfA N PMTpA 2.03 8.2 25.80 23.11 27 24.77 105 25.17 24.67 -.30 -1.8 PennyM pfB N PMTpB 25.45 23.68 16 24.59 124 24.98 24.36 -.35 -2.3 PensarAc n Q WRLS 10.17 7.75 3 9.96 503 10.00 9.94 +3.0 PensrAc rt Q WRLSR .55 .30 .42 16 .43 .42 -.03 -16.0 PensarA un Q WRLSU 11.48 10.13 10.57 2 10.57 10.57 -.12 +2.5 Penske N PAG 1.40f 3.1 11 54.83 41.74 323 45.51 2191 48.58 45.14 -1.88 -4.9 Pentair N PNR .70 1.6 13 74.84 41.00 969 42.73 6187 43.94 42.70 -.62 -39.5 Penumbra n N PEN 167.35 82.55 258 135.32 1698 150.55 130.90 -14.38 +43.8tPeopUtdF Q PBCT .70 4.1 15 20.26 16.71 2319 17.09 26904 17.46 16.71 -.03 -8.6 PeopUtd pf Q PBCTP 1.41 5.6 28.99 25.00 45 25.15 232 25.81 25.01 -.60 -11.2 PeBcOH Q PEBO 1.12 3.3 17 39.58 30.84 13 34.32 159 35.16 33.91 -.71 +5.2 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 6 28.84 23 29.61 28.41 -6.0 PeopFSvc Q PFIS 1.32f 3.0 16 52.00 40.68 4 43.50 30 44.23 42.02 +1.10 -6.6 PeopUtah n Q PUB .40f 1.2 30 38.70 29.05 13 33.26 105 34.22 32.56 -.69 +9.8stPepperFd n Q KPFS 7.00 7.00 7.00 0 7.00 7.00 PepsiCo Q PEP 3.71 3.5 31 122.51 95.94 3434 106.49 29750 112.48 105.80 -5.31 -11.2 Percptr Q PRCP .15 1.6 28 12.25 7.26 180 9.43 232 9.71 9.18 -.32 -2.8 Perficient Q PRFT 42 31.09 17.65 229 25.88 1682 26.99 25.43 -.77 +35.7 PerfFood n N PFGC 19 39.45 26.35 791 30.06 5092 33.35 29.94 -3.24 -9.2 Performnt Q PFMT 3.52 1.52 25 1.85 45 2.10 1.85 -.27 +12.1 PerionNwk rs Q PERI 4.05 2.13 15 3.05 239 3.10 2.86 +.04 -1.3sPerkElm N PKI .28 .3 35 98.33 69.05 773 92.01 3168 98.33 91.31 -5.26 +25.8 PermRck n N PRT 16.69 11.75 90 12.35 569 12.79 11.90 +.10 -20.3 PermaFix Q PESI 5.15 3.29 3 4.46 25 4.57 4.10 +.26 +22.2 PermaPip Q PPIH 10.43 8.00 4 9.15 41 9.47 8.88 +.05 +1.7tPrmian N PBT .65e 8.1 22 10.30 7.88 73 8.00 502 8.15 7.88 +.04 -9.8 PermvRoy N PVL 1.45e 42.9 9 4.41 2.75 120 3.38 626 3.69 3.35 -.12 +7.3 PernixT rs Q PTX 3.30 .76 126 .88 990 .98 .86 -.08 -63.3 Perrigo N PRGO .76 1.1 95.93 67.53 2675 71.91 7309 73.47 70.24 +1.11 -17.5 PerryEllis Q PERY 8 29.59 21.46 60 27.40 956 27.49 27.13 +.07 +9.4 PershGld rs Q PGLC 3.23 .80 88 1.43 1625 1.55 1.24 +.22 -40.4sPerspecta n N PRSP 26.64 19.84 812 25.44 3920 26.64 24.81 -.28 +3.6 PetIQ n Q PETQ 43.93 17.03 626 34.49 3780 39.92 33.75 -4.82 +57.9tPetMed Q PETS 1.08f 3.6 17 57.80 30.11 958 30.35 4431 33.40 29.63 -2.66 -33.3 PetChina N PTR .70e .9 85.02 62.91 115 78.74 575 83.24 77.77 -2.70 +12.6 PetrbrsA N PBR/A 14.98 7.55 12478 12.47 83749 12.70 10.33 +2.01 +26.9 Petrobras N PBR 17.20 9.02 43520 13.91 228999 14.31 11.87 +1.84 +35.2 Pfenex A PFNX 8.42 2.07 44 4.54 277 5.16 4.38 -.57 +70.7sPfizer N PFE 1.36 3.0 18 44.84 33.20 17171 44.91 104827 45.00 43.91 +.84 +24.0 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 38 7.04 160 7.51 6.93 -.36 -5.2 PhlpsSelEn N DSE 1.26 20.8 7.18 4.89 60 6.06 610 6.24 6.02 -.01 +3.6 PhibroAH Q PAHC .40 .9 31 54.62 32.05 133 43.39 570 44.70 42.53 +.49 +29.5 PhilipMor N PM 4.56 5.4 20 115.28 76.21 5430 84.10 26841 84.40 80.45 +2.56 -20.4 PhilipsNV N PHG .88e 2.1 46.67 35.47 890 42.62 6300 46.09 42.33 -2.89 +12.8 Phillips66 N PSX 3.20f 2.7 27 123.97 89.14 2572 118.37 13766 118.86 112.74 +5.65 +17.0 Phill66LP N PSXP 3.01f 5.7 20 56.48 44.40 74 52.86 935 53.46 51.26 +1.72 +1.0tPhxNMda N FENG 8.14 3.80 117 3.87 943 4.35 3.80 -.35 -40.4 PhotrIn Q PLAB 1 11.00 7.20 446 9.29 1751 9.87 9.13 -.56 +9.0 PhysRltTr N DOC .92 5.7 42 19.03 14.13 928 16.10 6260 17.01 15.70 -.53 -9.3 PiedmLithn Q PLLL 17.98 10.00 9 10.69 10 11.09 10.22 +.02 -16.2 PiedmOfc N PDM .84 4.6 9 20.57 16.69 621 18.39 2816 19.04 18.31 -.54 -6.2 Pier 1 N PIR .28 18.5 5.92 1.36 1001 1.51 7579 1.64 1.38 +.01 -63.5 PierisPhm Q PIRS 9.75 4.43 260 5.16 1667 5.69 4.97 -.44 -31.7 PilgrimsP Q PPC 8 38.39 16.30 571 17.77 5121 18.17 17.32 -.32 -42.8 PimUS Eq n N MFUS 30.22 25.84 2 29.49 29 30.03 29.33 -.45 +6.8 Pim IntEq n N MFDX 28.41 24.89 1 25.19 11 25.85 25.10 -.72 -5.8 PimEmMkt N MFEM 28.32 23.02 6 23.31 41 24.33 23.18 -.95 -10.9 PimcoCA N PCQ .92 5.8 17.89 14.43 46 15.81 229 16.40 15.77 -.12 -8.5 PimcoCA2 N PCK .65 7.8 10.29 8.01 46 8.28 328 8.52 8.18 -.09 -18.5 PimcCA3 N PZC .72 7.2 11.05 9.55 46 9.95 258 10.24 9.87 -.21 -4.7 PimcoCp&I N PCN 1.35 7.6 19.25 16.03 155 17.78 567 18.86 17.68 -.51 +3.4 PimCpOp N PTY 1.56a 9.0 18.93 15.86 643 17.41 1732 18.09 17.24 -.44 +5.8sPimDyCrd N PCI 1.97 8.6 24.65 21.61 3401 23.01 6142 24.65 22.32 -1.11 +2.5sPimDyInco N PDI 2.65a 8.4 34.04 28.84 1241 31.52 2320 34.04 31.03 -1.97 +4.9 PimcIncStr N PFL 1.08 9.4 12.54 11.15 115 11.48 700 11.93 11.38 -.35 -1.8 PimIncStr2 N PFN .96 9.3 10.89 10.00 471 10.33 1369 10.64 10.27 -.22 -1.0 PimStPls N PGP 2.20 15.1 17.09 12.37 54 14.54 234 14.76 14.13 +.12 -5.5 PimcoHiI N PHK 1.24 15.1 9.04 7.19 994 8.22 3348 8.58 8.07 -.17 +10.2 PimIncOpp N PKO 2.28a 8.5 27.98 24.50 102 26.69 370 27.65 26.36 -.92 +3.0 PimcoMuni N PMF .98 7.7 13.71 12.29 102 12.65 320 13.07 12.54 -.32 -2.7 PimcoMu2 N PML .78 6.1 13.56 11.80 218 12.88 733 13.29 12.69 -.35 -2.3 PimcMu3 N PMX .75 6.8 11.96 10.76 66 11.10 318 11.61 11.10 -.49 -4.1 PimcoNY N PNF .68 5.9 13.35 11.26 29 11.45 99 11.86 11.45 -.20 -10.4 PimcoNY2 N PNI .80 7.1 12.51 10.40 69 11.12 148 11.63 10.97 -.39 -7.3 PimcNY3 N PYN .63 6.9 10.25 8.50 7 9.10 44 9.80 9.03 -.34 -8.3 PimcoStrIn N RCS .96 9.9 10.31 8.62 234 9.67 770 9.97 9.50 -.09 +5.3 Pinduodou n Q PDD 30.48 17.20 10326 21.78 27610 28.18 20.50 -4.51 -18.4tPingtanM Q PME .04 1.7 14 4.20 2.21 25 2.29 114 2.31 2.21 +.05 -24.9 PinnclEnt Q PNK 35.18 21.22 364 32.60 1998 34.54 32.43 -1.09 -.4tPinnaclFn Q PNFP .56 .9 18 69.95 58.46 372 59.87 2584 61.59 58.46 -.28 -9.7 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1280 64.59 7046 64.97 64.27 -.22 +8.6 PinWst N PNW 2.78 3.4 19 92.42 73.41 913 81.80 4194 81.95 78.11 +2.62 -4.0tPionDvrsHi A HNW 1.38 9.6 16.49 14.25 32 14.37 98 14.69 14.19 -.25 -8.8 PionEnSvc N PES 6.35 1.70 285 3.00 2383 3.17 2.80 +.05 -1.6tPionFltRt N PHD .72 6.6 12.22 10.91 139 10.85 590 11.08 10.80 -.18 -5.4tPionHiIn N PHT 1.14 12.5 10.12 9.14 156 9.10 638 9.31 9.08 -.16 -6.3 PioMuAdv N MAV .84 8.0 11.72 10.50 54 10.53 250 10.77 10.53 -.13 -7.4tPioMunHi N MHI .84 7.7 12.17 10.97 44 10.97 383 11.23 10.97 -.15 -7.4 PioNtrl N PXD .32 .2 213.40 140.31 1078 183.38 8292 183.96 174.29 +9.19 +6.1 PioneerPw Q PPSI 25 7.95 4.40 4.94 4 5.18 4.52 +.04 -35.1 PiperJaf N PJC 1.50f 2.0 13 99.80 59.20 45 75.89 225 78.11 74.69 -.46 -12.0 PitnyBw N PBI .75 10.6 5 14.80 6.88 1673 7.06 8842 7.31 6.96 -.02 -36.9 PitnyBw 43 N PBIpB 1.67 7.5 25.75 21.46 35 22.30 238 23.69 22.19 -1.05 -8.6 PivotSft n N PVTL 31.24 15.11 929 19.50 11544 19.87 18.45 -.08 +24.0 Pixelwrks Q PXLW 7.05 3.15 619 4.48 1510 4.83 4.25 -.03 -29.2 PlainsAAP N PAA 1.95 7.7 40 27.70 18.38 1516 25.45 12000 26.14 25.04 +.44 +23.3 PlainsGP rs N PAGP 1.70 49 27.00 18.98 1919 24.95 10930 25.32 24.38 +.42 +13.7 PlanetFit n N PLNT 2 55.35 25.55 2553 49.49 7301 54.46 48.15 -4.54 +42.9sPlanetGrn A PLAG 2.71 .13 50 2.20 96 2.71 2.13 +2.06 +1150.0 Plantron N PLT .60 1.1 18 82.28 44.18 210 56.53 1299 60.85 55.71 -3.77 +12.2 PlatfmSpc N PAH 17 13.54 9.09 1706 12.23 9132 12.68 12.09 -.24 +23.3 PlatEag n Q EAGL 11.82 9.60 26 9.85 142 9.85 9.80 +.03 +1.0 PlatEag un Q EAGLU 11.00 8.00 0 10.34 5 10.40 10.16 -.05 +3.3 PlatGpM rs A PLG 1 .58 .08 714 .18 5288 .19 .17 +.01 -41.1 PlayAGS n N AGS 32.80 16.66 427 28.92 1022 29.64 28.19 -.55 +56.3 PlayaHot n Q PLYA 11.69 8.89 291 9.34 996 9.70 9.15 -.29 -13.4 Plexus Q PLXS 66.78 53.21 190 55.44 731 58.95 54.81 -3.07 -8.7 PlugPowr h Q PLUG 3.21 1.53 1509 1.87 9391 1.98 1.85 -.05 -20.8 PlumasBc Q PLBC .36f 1.4 13 29.45 20.35 1 24.84 15 25.37 24.70 -.01 +7.1 Plurlsght n Q PS 38.37 19.25 912 26.48 4610 32.93 25.43 -5.52 +32.4 PluristemT Q PSTI 2.12 1.14 79 1.23 1154 1.32 1.21 -.07 -10.9tPlymInd n A PLYM 1.50 9.9 18.98 14.37 28 15.12 140 15.86 13.87 -.38 -18.2 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 7 24.95 19 25.99 24.09 +.10 -.8 PoageBksh Q PBSK .24 1.0 30 27.75 18.10 3 25.25 17 25.52 23.79 -.10 +20.2 PointrTel h Q PNTR 17 19.65 10.25 11 12.69 23 12.98 12.28 -.31 -31.8 PointsInt g Q PCOM 35 18.48 9.31 82 14.05 727 14.37 13.50 +.01 +36.5 PolarPwr n Q POLA 6.85 4.01 3 5.71 92 5.89 5.19 +.59 +14.0tPolaris N PII 2.40 2.5 26 137.66 98.28 993 97.62 4371 104.20 96.67 -3.33 -21.3 Polarity rs Q PTE 41.22 15.21 282 16.55 3002 20.31 16.30 -2.55 -28.7 PolyMet g A PLM 1.36 .58 193 .94 840 1.05 .93 -.08 +9.3 PolyOne N POL .70 1.7 19 47.48 39.68 341 41.75 1143 44.20 41.21 -1.97 -4.0 Pool Corp Q POOL 1.80f 1.2 29 175.87 107.92 337 155.76 1436 168.08 154.91 -11.12 +20.1 PopeRes Q POPE 4.00f 5.5 26 73.50 66.60 2 72.99 7 73.00 71.78 +.49 +4.7 Popular Q BPOP 1.00 2.0 31 53.00 32.04 341 51.16 2547 52.50 50.44 -.09 +44.2 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 1 25.50 37 25.50 25.02 +.16 +5.0 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 3 24.66 27 24.86 24.21 +.06 +9.1 PortGE N POR 1.45 3.2 22 50.11 39.02 538 46.00 2669 46.17 44.67 +.39 +.9tPortolaPh Q PTLA 56.70 23.75 769 24.20 7332 27.12 23.75 -2.43 -50.3 PostHldg N POST 25 101.43 70.66 744 96.23 3502 99.00 94.01 -1.81 +21.5 Potbelly Q PBPB 14.15 11.05 298 12.15 869 12.38 11.75 -.15 -1.2tPotltchDel Q PCH 1.60 4.2 21 56.35 37.84 414 38.50 3044 41.38 37.84 -2.45 -22.8 PowellInds Q POWL 1.04 3.0 41.42 22.80 19 34.20 164 36.41 33.56 -2.06 +19.4tPwrInteg Q POWI .64 1.1 29 86.60 58.93 297 58.35 1610 63.60 58.22 -4.85 -20.7 PowrREIT A PW 6.92 5.50 1 5.98 4 6.14 5.95 -.05 -2.9 PwREIT pfA A PWpA 26.55 25.02 0 26.37 0 26.37 26.12 +.02 +3.0 PS VarRate Q VRIG .74 3.0 25.33 25.06 25.08 -.5tPSCrudeDS N DTO 129.50 45.69 2 47.51 52 49.15 45.69 -1.79 -46.5 PwSBMetS N BOS 22.02 13.07 19.55 -1.3 PSBMetDL N BDD 11.60 6.52 0 7.45 18 8.18 6.83 -29.2 PSBMetDS N BOM 12.41 4.24 10.56 +42.4sPSCrudeLg N OLO 7.17 4.20 1 6.95 44 7.17 6.95 +.07 +36.4 PSCrudeSh N SZO 90.00 44.71 1 56.16 1 60.00 51.61 -3.85 -26.7 PS Engy N DBE 17.40 12.53 16.57 +14.0 PS PrcMet N DBP 40.26 36.39 37.83 -1.7 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PranBio rs Q PRAN 3.79 1.75 63 2.18 256 2.48 1.87 +.17 -30.1sPraxair N PX 3.30 2.0 37 169.75 139.24 1539 164.24 8655 169.75 163.38 +3.51 +6.2 Precipio n Q PRPO 2.65 .32 414 .38 5731 .45 .37 -.02 -68.8 PrecDrill N PDS .28 4.14 2.26 6681 3.34 11601 3.57 3.23 -.12 +10.6 PrecTh rs Q AIPT 2.50 .81 115 1.02 486 1.08 .98 -.04 +1.0 PfdAptCm N APTS 1.02 6.0 22.71 13.60 215 16.93 1051 17.68 16.64 -.65 -16.4 PfdBkLA Q PFBC 1.00 1.7 69.48 55.65 84 60.37 508 61.88 56.55 +2.12 +2.7 PrefrmdLn Q PLPC .80 1.1 33 96.83 55.41 4 72.50 32 74.44 70.31 +2.42 +2.0 PremFin s Q PFBI .60 3.4 11 26.05 16.78 15 17.56 129 19.10 17.50 -.93 -12.5sPremier Q PINC 46.26 27.16 733 45.45 4022 46.58 45.23 -.33 +55.7 Presbia n Q LENS 7.14 1.55 6 1.72 27 1.90 1.65 -.05 -54.5 Presidio n Q PSDO .16 1.1 19.74 11.97 858 15.12 2216 15.25 14.59 -.13 -21.1 Prestige rs N PBH 3 258.98 27.84 355 37.72 2049 39.27 37.39 -.17 -15.1 Pretium g N PVG 12.44 6.17 2105 8.15 11305 8.61 7.51 +.54 -28.6 PriceTR Q TROW 2.80 2.6 19 127.43 89.38 1402 109.32 6254 112.55 108.62 +.14 +4.2 PrSmrt Q PSMT .70 .9 32 94.45 77.30 372 77.87 1921 82.28 77.37 -3.08 -9.6 PrmEgy Q PNRG 80.50 45.30 78.99 1 79.70 78.99 +6.79 +53.4 Primerica N PRI 1.00 .8 15 128.35 81.40 183 121.42 903 123.37 119.70 +.87 +19.6 PrimoWtr Q PRMW 59 20.72 10.47 209 16.51 1132 18.24 16.44 -1.54 +31.3tPrimoris Q PRIM .24 1.0 20 29.82 23.61 212 23.36 1257 25.20 23.26 -1.46 -14.1 PrinEdgAIn N YLD .75e 42.10 39.36 1 41.05 11 41.05 40.48 +.33 -.6 PrinPrice Q PSET .16e 35.55 30.15 14 34.59 16 35.29 34.59 -.53 +7.5 PrinShHld Q PY .33e 34.81 30.40 9 33.10 9 33.39 33.10 -.63 +1.5 PrinHlIn ef Q BTEC 39.21 28.87 2 34.19 9 37.15 34.19 -2.83 +8.7 PrinMill ef Q GENY .06e 39.30 31.53 10 36.99 15 38.72 36.92 -1.52 +6.5 Prin US SC Q PSC 36.86 29.21 34.38 2 34.90 34.38 -.81 +8.4 PrinActGl N GDVD 29.52 26.56 0 28.08 5 28.37 27.65 -.38 +.3tPrinIntM n Q PXUS 106.29 98.90 98.95 0 99.05 98.90 -2.73 -2.3 Prin Cont n N PVAL 27.51 25.45 0 26.92 2 27.28 26.92 -.58 +5.6 Prn MegC n N USMC 28.66 24.58 52 27.99 110 28.50 27.88 -.36 +6.6tPrinSpec n N PREF 101.36 94.38 1 94.31 17 94.84 94.00 -.83 -6.0 PrinFncl Q PFG 2.12f 3.5 12 75.59 52.31 1496 60.00 8943 61.12 58.10 +1.41 -15.0 PrincREstI N PGZ 1.32m 7.6 18.85 16.21 33 17.36 168 17.70 17.25 +.12 +1.0tPrinBio n Q PRNB 36.00 23.95 26 26.37 439 30.92 23.95 -2.85 -19.2 PriorityTc Q PRTH 12.99 8.34 10.49 117 10.49 9.49 +.78 +2.9 PriorTc wt Q PRTHW .50 .30 .47 +35.4 ProAssur N PRA 1.24a 2.7 24 63.45 34.95 219 45.62 1133 47.00 45.35 -1.33 -20.2 ProDex Q PDEX 27 13.40 6.05 4 10.08 75 10.75 9.66 -.32 +48.2 ProLogis N PLD 1.92 2.9 27 68.20 58.28 1929 65.24 13532 67.99 64.95 -2.55 +1.1 ProPetr n N PUMP 22.88 13.26 1543 17.90 6877 18.23 16.39 +1.41 -11.2 ProPhaseL Q PRPH 1.00e 5.29 1.62 3 3.02 14 3.03 2.95 +.01 +74.4 ProQRTher Q PRQR 22.85 2.75 124 17.77 669 20.74 17.50 -1.58 +451.0sPrUltDow s N DDM 51.22 36.08 516 49.31 2577 51.22 48.80 -.12 ProUltMC s N MVV 47.07 35.34 78 43.14 183 45.88 42.66 -2.40 PrUltQQQ s N QLD 102.51 63.78 2226 94.60 6531 102.50 92.69 -6.08 +29.0 ProUltSP s N SSO .40e .3 129.98 96.87 2877 125.03 9501 129.74 123.49 -2.49 +14.3 PrUShCnG N SZK 17.35 12.80 2 15.25 4 15.37 14.63 +.51 +12.1tProShtHY N SJB 23.91 22.45 37 22.73 357 22.73 22.45 +.21 -1.7tPro20 yrT N UBT 1.13e 1.7 85.80 67.11 23 66.26 256 71.22 65.87 -4.85 -20.7tPro7-10yrT N UST .42e .8 58.69 51.47 10 51.24 242 52.59 51.12 -1.34 -10.7sPrUltBio s Q BIB 70.82 48.12 174 63.60 865 70.82 61.80 -6.06 +13.4 ProSShOG N DDG 25.56 20.60 20.67 0 20.67 20.67 -.27 -10.0 ProSShFn rs N SEF 24.74 21.80 22.76 ProLCCre s N CSM .67e .9 72.92 62.70 13 71.41 134 72.68 71.16 -.82 +7.0 ProUltTl s N LTL 50.99 35.57 1 43.03 5 50.54 42.85 -1.01 -.4 ProHdgRep N HDG 46.26 44.57 13 44.79 35 45.58 44.78 -.65 -1.2tProUltEM N EET 114.48 66.99 33 67.48 53 75.39 66.33 -7.30 -28.2 ProRafiLS N RALS .62e 1.7 38.09 35.36 7 36.08 11 36.44 35.93 +.05 -4.1sProUSL7-10T N PST 23.82 21.16 102 23.88 436 23.95 23.29 +.57 +10.8 ProShtEafe N EFZ 26.97 23.78 51 26.44 96 26.54 25.74 +.60 +3.8sProShtEM N EUM 20.26 16.23 699 20.11 3207 20.29 19.06 +.97 +12.0 ProUltEaf s N EFO 50.26 38.06 0 39.43 5 41.41 39.43 -1.61 ProUEurop N UPV 66.95 50.15 51.78 3 53.22 51.78 -1.35 -11.7 ProShtBM N SBM 19.00 16.90 1 18.01 2 18.07 17.59 +.26 +1.9 ProUltRE s N URE 70.33 50.79 24 61.53 142 65.48 61.03 -3.83 -6.7 ProUltFin s N UYG 47.86 37.62 86 43.28 365 44.25 42.79 +.01 ProShtRE N REK 17.94 15.05 17 16.07 51 16.10 15.64 +.37 +1.6 ProShtChi50 N YXI 21.16 16.42 1 20.66 12 20.82 19.56 +.96 +7.4 ProUltSem s N USD 54.11 34.00 15 42.25 96 47.00 41.63 -2.70 ProUltUt s N UPW 54.09 37.86 0 49.35 4 49.35 46.82 +1.83 +4.9 PrUltTech s N ROM 124.42 74.41 62 114.26 399 122.79 111.92 -6.48 +30.2 ProUltJpn s N EZJ 50.46 37.26 2 40.92 6 42.90 40.60 -1.73 ProUltO&G N DIG .46e 1.0 47.42 30.89 289 44.92 542 45.66 43.73 +1.52 +13.4 ProUltInd s N UXI 83.64 63.03 0 79.24 4 81.88 79.24 -.60 +8.5sPrUltHCr s N RXL .63e .6 118.30 79.39 15 113.41 123 118.30 111.71 -2.73 +28.5sProUCnsSv s N UCC 111.63 67.21 4 101.65 20 111.63 100.90 -8.67 +24.8 PrUCnsGd s N UGE 52.04 37.81 41.51 4 43.34 41.51 -1.53 -15.3 ProUBasM N UYM .15e .2 82.75 60.40 10 66.16 17 68.90 65.44 -.81 -10.7 PrUlPR2K s N URTY 114.27 66.23 206 93.48 850 106.73 90.95 -11.88 +13.5 PUltM400 s N UMDD .03e 138.31 91.52 2 121.35 11 132.00 120.74 -10.14 +3.9 ProUltSC s N SAA 134.63 89.60 1 116.81 7 128.09 116.81 -9.23 +16.0 ProUPD30 s N UDOW 116.82 70.03 853 109.02 3854 115.22 107.12 -.14 +15.6 PrUltPQ s Q TQQQ 73.36 37.68 16566 64.75 60260 73.17 62.82 -6.39 +40.0 ProUlR2K s N UWM 89.24 61.29 249 78.19 1292 85.20 76.79 -6.36 +10.7sProSht20Tr N TBF 24.06 21.62 1592 24.22 4689 24.31 23.38 +.82 +10.7 PUltSP500 s N UPRO 58.95 38.87 5573 55.65 19773 58.82 54.64 -1.62 ProUChin50 N XPP 113.86 60.30 5 63.12 40 70.45 61.94 -6.23 -24.8 PrUSSilv s N ZSL 45.75 28.95 31 41.53 176 43.03 39.97 -.05 +32.3 ProVixST rs N VIXY 46.84 21.24 5231 23.34 12552 24.65 21.27 +1.40 +.8sPS Crde n N OILU 75.00 21.60 200 67.81 1304 75.00 64.85 +2.13 +82.1sPrUCrude rs N UCO 39.36 16.14 2647 36.79 14831 39.36 35.64 +.83 +57.0tPrUltYen rs N YCL 65.77 53.53 1 54.13 9 54.26 53.53 -.31 -5.8 PVixMTFut N VIXM 28.17 19.88 59 21.22 280 21.63 20.27 +.54 +.3 PrUltSilv N AGQ 36.55 21.93 200 24.09 826 24.99 23.26 +.02 -28.8tPrUltShN s N KOLD 52.12 30.14 43 32.26 421 34.35 30.14 -3.39 -18.6 ProUShGld N GLL 86.21 63.08 2 82.20 37 84.60 81.50 -1.55 +18.9sPrSUShAus N CROC 54.83 42.20 1 55.38 3 55.38 52.63 +2.60 +21.1sPrUltShYen N YCS 79.34 64.93 8 78.29 51 79.34 78.13 +.11 +4.4 ProSUltGold N UGL 44.38 31.92 13 33.35 107 33.66 32.48 +.60 -18.0tPrUShCrd s N SCO 36.96 12.29 2570 13.11 14301 13.65 12.29 -.39 -46.6 ProShtEuro N EUFX 43.05 38.37 1 42.46 9 42.52 42.26 +.34 +6.2 ProUltEuro N ULE 18.97 15.00 4 15.47 35 15.69 15.43 -.23 -11.4 ProUShEuro N EUO 24.45 19.46 160 23.67 707 23.78 23.30 +.36 +11.7 ProctGam N PG 2.87 3.5 22 93.51 70.73 5455 82.15 34276 84.52 81.10 -1.08 -10.6 ProDvrs h rs Q IPDN 6.63 2.45 3 2.95 11 3.10 2.80 +.10 -27.8 ProfirEng Q PFIE 1 5.30 1.40 153 3.14 622 3.38 3.10 -.05 +63.5 PrognicsPh Q PGNX 9.42 5.01 1829 5.95 5690 6.54 5.83 -.32 tProgrsSoft Q PRGS .62f 1.8 26 53.60 34.20 464 34.09 3144 36.20 33.78 -1.20 -19.9sProgsvCp N PGR .69e 1.0 28 71.77 47.89 2221 70.67 12350 71.77 70.41 -.37 +25.5 Proofpoint Q PFPT 130.27 82.61 2066 99.67 7619 105.72 97.24 -6.66 +12.2 ProsHldg N PRO 41.10 21.36 214 33.46 1261 35.56 32.74 -1.56 +26.5tProShtQQQ N PSQ 38.27 28.99 2671 30.17 9951 30.46 28.99 +.91 -15.2tProShSP rs N SH 32.13 27.08 7522 27.58 19932 27.74 27.08 +.26 -8.6tPrUShSP rs N SDS 46.58 32.53 8302 33.76 23925 34.16 32.53 +.66 -17.8 PrUShDow rs N DXD 42.76 30.08 32.88 PUShtMdC N MZZ 21.30 15.55 12 16.82 36 17.01 16.15 +.84 -10.3 PrShRs2K rs N SRTY 38.75 20.36 1850 24.54 6872 25.20 21.62 +2.61 -24.2tPShtQQQ rs Q SQQQ .07p 27.10 10.83 39242 12.20 123713 12.53 10.83 +1.06 -43.3tPrUShD3 rs N SDOW 26.62 13.54 5095 14.34 24233 14.56 13.54 +.03 -26.5 PUltShtF rs N FINZ 10.50 6.46 8 7.06 34 7.43 6.81 -.23 -12.9 PrSUlhGM rs N GDXS 23.12 12.13 7 19.74 28 20.30 18.94 -.47 +41.1sProUShL20 N TBT 40.52 33.06 4414 40.98 19286 41.31 38.23 +2.65 +21.3 PrShR2K rs N RWM 45.09 36.82 902 39.17 3445 39.51 37.54 +1.46 -7.3tPrUShHC rs N RXD 32.33 21.36 1 22.10 4 22.24 21.36 +.47 -26.5tPrUShCnS rs N SCC 29.24 16.35 2 18.04 9 18.26 16.35 +1.28 -25.4 PrUShRE rs N SRS 37.33 26.08 40 29.49 178 29.76 27.74 +1.72 +.9 PUShtR2K N TWM 19.78 13.00 1548 14.76 5865 15.00 13.53 +1.11 -15.5 PrUShtSC N SDD 17.69 10.94 4 12.72 13 12.79 11.92 +1.02 -18.5 PS DecRt n N EMTY 38.59 29.57 3 31.73 8 31.89 30.01 +1.73 -5.3tPUShtIndl N SIJ 19.09 13.69 1 14.40 5 14.40 13.48 +.11 -14.5 PS OnlSt n N CLIX 51.84 37.63 8 45.61 64 48.03 45.14 -2.00 +16.1 PrShtSmC N SBB 36.36 29.00 3 31.09 9 31.22 29.79 +1.19 -9.3 ProS Ris n Q EQRR .81e 1.6 52.12 41.58 2 49.55 14 50.52 49.49 -.21 +6.1 PUPShtMC N SMDD 12.40 7.66 1 8.64 7 8.76 8.10 +.56 -13.9sPrSh K1 n N OILK 28.82 18.95 9 27.98 62 28.82 27.05 +.39 +29.2 PUShtEur N EPV 34.19 26.83 20 33.09 59 33.30 30.92 +1.56 +6.8 PrUOGEx rs N UOP 18.82 PUShtJpn N EWV 31.14 22.75 5 26.03 23 26.31 24.66 +.83 -1.6 ProSPDvA N NOBL 1.00e 1.5 68.51 57.45 331 66.38 1645 67.41 66.09 -.43 +3.7 PrUlNBio rs Q UBIO 46.35 25.80 52 38.40 225 45.28 37.00 -5.79 +14.1 PUltShEafe N EFU 25.17 19.90 0 24.46 2 24.46 23.05 +1.25 +7.3 PrUGMin rs N GDXX 47.81 21.89 5 25.33 36 26.67 24.93 +.42 -39.8 PrUltBra rs N UBR 107.88 42.35 1 58.59 16 62.64 50.15 +8.44 -25.0sPrSht20yTr N TTT 31.71 25.65 239 32.29 864 32.66 29.09 +3.10 +21.4 ProGblInf N TOLZ 1.63e 3.9 44.20 39.30 32 41.85 60 42.13 41.29 +.38 -2.4tPUltShOG N DUG 45.82 28.25 44 28.76 591 29.56 28.25 -1.01 -22.3sPS MngdF N FUT 40.66 39.00 3 40.57 3 40.79 40.57 +.12 +.7 PrGPrEq bt A PEX 1.53e 4.3 42.81 34.68 10 35.43 28 36.31 35.30 -.64 -1.1 ProEurDiv N EUDV .15p 44.13 39.91 0 40.85 5 41.82 40.85 -.92 -2.2 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 121 67.97 183 68.51 67.96 -.52 +1.1 ProSPxTch N SPXT .23p 56.14 49.56 55.33 2 55.40 55.33 +.02 +5.8 ProMerger N MRGR .12e .3 36.72 34.73 1 36.31 2 36.31 36.18 +.02 +.1 ProSPxEgy N SPXE .22p 61.53 44.29 60.50 1 61.39 60.50 -.35 +7.1 PrUltPFn N FINU .29e .3 134.30 82.61 12 97.78 84 101.05 92.52 +4.27 -7.2 PrIGIntH bt A IGHG 2.15 2.8 78.88 71.42 107 75.48 365 75.92 75.35 -.28 -2.0sProSht7-10y N TBX 29.77 28.01 24 29.76 109 29.79 29.35 +.39 +5.1 PrSPMCDv N REGL .65e 1.2 58.48 50.27 20 56.23 172 57.14 56.05 -.69 +3.1 ProSR2KDv N SMDV .47e 60.37 51.18 32 58.12 193 59.36 57.80 -.76 +5.3 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 74.01 0 -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 22.45 15 23.87 22.45 -1.06 -11.0 PrUltShtTc N REW 19.90 10.55 42 11.29 74 11.56 10.56 +.51 -31.4 PrUShtFn N SKF 23.99 17.93 22 19.22 107 19.47 18.83 +.01 -8.0tProUShBio Q BIS .02p 24.92 15.38 75 17.06 307 17.50 15.38 +1.43 -22.6 ProMornAlt N ALTS .38e 1.0 39.00 36.94 18 37.79 22 38.49 37.79 -.32 -.6 Pro30BEI N RINF .58e 2.0 29.65 27.02 9 29.49 24 29.55 29.08 +.29 +6.3tPS EMkDv N EMDV 64.49 51.92 3 52.10 9 55.06 51.71 -2.67 -11.1tProCdNASh A WYDE 33.50 31.68 31.91 0 31.91 31.68 +.06 -1.5 ProspctCap Q PSEC .72 10.2 9 7.60 5.51 1733 7.08 11239 7.39 7.06 -.25 +5.0tProsCap 24 N PBB 1.56 6.3 26.19 24.74 25 24.93 165 25.04 24.74 -.10 -3.7 ProspBcsh N PB 1.44 2.0 18 79.20 61.95 279 70.27 2061 71.67 68.09 +.92 +.3 ProtagTh n Q PTGX 23.97 5.50 68 9.25 699 10.50 9.15 -1.04 -55.5 Protalix A PLX .92 .38 5542 .71 11280 .83 .56 -.02 +7.4 ProtctInsA Q PTVCA 1.12 5.1 50 24.86 21.31 22.10 2 22.85 22.10 -.40 -8.9 PrtctInsB Q PTVCB 1.12 4.9 52 25.70 21.90 5 22.75 46 23.20 22.75 -.20 -5.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 63

ProteonTh Q PRTO 2.90 1.60 39 1.65 319 1.95 1.63 -.30 -13.2 Proteos n Q PTI 5 8.61 1.41 141 2.19 913 2.56 2.19 -.22 -62.4 Prothena Q PRTA 64.96 10.43 357 13.19 2488 13.83 12.75 +.11 -64.8 ProtoLabs N PRLB 77 166.60 79.06 137 148.47 764 163.03 145.52 -13.28 +44.1 Provent n Q PRVB 8.00 3.35 14 3.79 117 4.09 3.71 -.22 -21.2 ProvidSv Q PRSC 15 83.90 52.58 75 67.81 439 68.10 66.30 +.53 +14.3 ProvidBc n Q PVBC 30.80 20.51 6 28.03 75 29.79 27.73 -.92 +6.0 ProvFnH Q PROV .56 3.1 19 19.99 17.21 5 18.10 24 18.49 17.96 -.20 -1.6 ProvidFS N PFS .84f 3.5 17 29.12 23.26 75 24.28 692 24.65 23.77 -.27 -10.0 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 88 19.87 16.04 4 17.53 39 17.90 17.11 +.22 -.4 Prudentl N PRU 3.60 3.4 11 127.14 92.05 1805 104.46 10812 105.85 100.53 +3.14 -9.1tPrudFn 52 N PJH 1.44 6.0 26.09 24.32 60 24.11 324 25.10 24.04 -.91 -4.5tPrudtlF 53 N PRH 1.43 5.9 25.80 24.13 103 24.05 460 25.01 24.00 -.95 -4.9tPruUK pf N PUKp 1.69 6.6 27.17 25.56 19 25.57 105 25.98 25.55 -.27 -2.4tPruUK pfA N PUKpA 1.63 6.4 26.99 25.40 18 25.48 153 25.92 25.40 -.44 -2.3 Prud UK N PUK 1.49e 3.3 55.36 43.12 145 44.48 692 45.64 44.23 -1.41 -12.4 PsychmCp Q PMD .72 3.8 18 22.88 15.99 3 18.90 26 19.00 18.66 +.09 -8.1 PSEG N PEG 1.80 3.4 18 54.50 46.05 3485 52.71 17516 53.51 51.59 -.08 +2.3 PubStrg N PSA 6.80 3.4 22 234.90 180.48 1308 199.01 4661 202.21 194.79 -2.62 -4.8tPubSt pfU N PSApU 1.41 5.9 25.55 23.76 29 23.95 182 24.88 23.76 -.79 -4.7tPubSt pfV N PSApV 1.34 5.8 25.67 22.90 34 22.97 208 24.28 22.86 -1.29 -8.9tPubSt pfW N PSApW 1.30 5.7 25.60 22.50 47 22.64 399 23.89 22.50 -1.14 -9.4tPubSt pfX N PSApX 1.30 5.8 25.79 22.60 22 22.57 104 23.75 22.45 -1.19 -9.7tPubSt pfY N PSApY 1.59 6.3 27.09 25.17 17 25.28 158 25.45 25.16 -.08 -5.0tPubSt pfZ N PSApZ 1.50 6.0 27.56 25.00 22 25.16 190 25.33 25.00 -.13 -4.9tPubSt pfG N PSApG 25.63 22.02 38 22.14 206 23.95 22.00 -1.73 -11.3 PubSt pfF N PSApF 1.29 5.8 25.69 22.00 30 22.32 226 23.96 22.27 -1.49 -10.8tPubSt pfE N PSApE 1.23 5.7 25.48 21.42 52 21.45 271 23.00 21.30 -1.54 -13.8tPubSt pfD N PSApD 1.24 5.8 25.41 21.52 35 21.60 261 23.16 21.52 -1.48 -13.7tPubSt pfC N PSApC 26.45 22.55 10 22.60 229 24.03 22.42 -1.40 -11.3tPubSt pfB N PSApB 26.69 23.01 43 23.15 228 24.50 23.01 -1.25 -9.9tPubSt pfA N PSApA 1.47 5.9 27.79 24.86 31 24.86 130 25.52 24.65 -.66 -6.3 Pulmatrix Q PULM 2.38 .28 135 .41 2191 .45 .38 +.04 -70.9 PulseBio n Q PLSE 34.82 12.51 58 13.06 208 14.81 12.85 -1.13 -44.7tPulteGrp N PHM .36 1.5 14 35.21 23.46 7178 23.86 33053 25.03 23.18 -.91 -28.2 PumaBiotc Q PBYI 136.90 40.45 1104 44.56 3345 47.14 41.69 -1.29 -54.9 PureAcq n Q PACQ 9.77 9.59 40 9.68 1197 9.72 9.68 -.03 -.1 PureAcq un Q PACQU 10.39 10.08 10.36 457 10.37 10.35 -.01 +2.4 PureCycle Q PCYO 11.74 6.65 37 10.81 161 11.55 10.75 -.74 +29.5 PureStrg n N PSTG 29.14 15.15 3263 24.76 16739 26.35 24.71 -1.19 +56.1 PurplInv n Q PRPL 13.90 5.04 33 5.40 218 6.09 5.13 -.40 -46.3tPMMI N PMM .44 6.5 7.61 6.74 146 6.67 581 6.96 6.67 -.25 -10.0tPMIIT N PIM .31 7.0 4.89 4.49 104 4.48 591 4.59 4.47 -.04 -6.1tPMOT N PMO .71 6.5 12.76 11.05 144 10.93 600 11.42 10.92 -.49 -11.5 PPrIT N PPT .31 5.9 5.50 5.05 324 5.29 1180 5.31 5.23 +.03 -.8 Puxin n N NEW 35.00 7.43 65 9.09 211 9.27 8.50 +.35 -56.7 PyxisTnkr Q PXS 33 12.22 .74 82 .99 521 1.04 .88 +.07 -69.4sPyxusInt N PYX 30.76 10.35 2751 28.18 10139 30.76 22.81 +5.18 +112.7 PzenaInv N PZN .41e 4.3 19 13.15 8.61 37 9.62 272 9.85 9.20 +.08 -9.8 Q2 Hldgs N QTWO 67.10 36.25 265 55.34 2442 61.00 53.86 -5.21 +50.2 QAD Inc B Q QADB .24 .6 49.40 26.72 0 40.45 3 43.30 39.95 -1.05 +31.2 QAD A Q QADA .29 .5 61.80 34.50 42 53.50 236 57.95 53.01 -3.15 +37.7tQCR Hld Q QCRH .24 .6 14 49.70 38.76 12 39.74 180 41.86 38.76 -1.11 -7.3 QEP Res N QEP .08 .7 33 13.77 7.04 3573 11.40 24968 12.05 11.18 +.08 +19.1 QIAGEN N QGEN 40 39.45 30.20 757 36.23 5963 38.27 36.08 -1.65 +17.1tQIWI plc Q QIWI .84e 6.7 12 20.05 12.50 228 12.49 785 13.35 12.31 -.68 -27.9 QTS RltTr N QTS 1.64 3.9 38 61.55 31.58 424 41.84 2373 43.10 41.16 -.83 -22.7tQTS Rlt pfA N QTSpA 1.78 7.1 25.84 25.15 8 25.00 54 25.74 24.78 -.63 tQTS Rlt pfB N QTSpB 1.63 1.6 106.39 102.85 13 103.63 48 105.72 102.85 -1.99 Qorvo Q QRVO 87 86.84 64.53 1466 72.69 5880 78.69 72.05 -4.20 +9.1 QuadGrph N QUAD 1.20 6.4 9 31.29 17.73 423 18.89 1732 21.08 18.50 -1.95 -16.4sQuakerCh N KWR 1.48 .7 40 204.49 137.95 43 199.19 291 204.49 193.29 -3.02 +32.1 Qualcom Q QCOM 2.48 3.5 76.50 48.56 11735 71.21 47249 73.91 70.55 -.82 +11.2 Qualstar rs Q QBAK 13.50 6.23 9 7.40 30 8.03 7.38 -.51 -11.9 Qualys Q QLYS 80 98.30 50.00 377 81.97 1423 89.35 81.25 -7.13 +38.1 QuanexBld N NX .32f 1.9 22 24.60 16.00 169 16.93 684 18.37 16.80 -1.27 -27.6 QuantaSvc N PWR 22 40.11 32.19 1284 32.41 6972 34.00 32.35 -.97 -17.1 Quantenn n Q QTNA 19.41 9.60 165 16.86 1062 18.42 16.53 -1.59 +38.2 Quanterx n Q QTRX 24.81 13.00 64 18.17 408 22.23 17.60 -3.25 -15.4 QntmDSS rs N QTM 28 6.56 1.58 80 2.25 640 2.41 2.10 -.15 -60.0 Qu Insp100 n N BIBL 29.74 25.14 4 27.62 47 28.58 27.53 -.40 +5.8 QnForSm n N FFSG 27.44 24.51 14 26.35 59 27.05 26.31 -.62 +2.2 QnForTcG n N FFTG 26.55 24.19 15 24.48 51 25.14 24.46 -.58 -4.3 MainSecR n N SECT 30.14 25.89 47 28.63 266 29.35 28.48 -.46 +4.7 InspCpBd n N IBD 28.29 23.80 11 24.33 24 24.67 24.16 -.16 -3.5 QuaInsp n N ISMD 31.78 24.65 5 28.50 29 29.79 28.42 -.94 +7.8 QuaInsLg n N BLES 30.44 26.83 19 27.77 62 28.52 27.66 -.49 -2.3 FormInco n N FFTI 27.57 23.70 65 23.99 222 24.13 23.97 -.11 -3.9 FrmHdGr n N FFHG 30.36 26.04 15 29.11 60 29.69 28.94 -.57 +5.7 QuanReal n N QXRR 26.19 23.44 1 23.82 2 23.99 23.82 +.06 -5.8 QuanDyn n N XUSA 31.05 26.83 0 30.67 3 30.73 30.38 -.11 +9.8 QuanMulT n N QXTR 26.83 24.56 26.38 3 26.64 26.33 -.07 +1.4 QuanMulIn n N QXMI 26.53 24.73 0 24.97 1 25.12 24.97 -.11 -2.8 QuanGrw n N QXGG 29.27 26.36 0 28.72 7 29.02 28.68 -.30 +3.4 Quartrhill g Q QTRH .05 4 2.12 1.01 19 1.36 241 1.44 1.33 -.05 -26.1 Qudian n N QD 10 34.91 4.86 1270 4.94 6302 5.20 4.90 -.27 -60.6 QstDiag N DGX 2.00 1.9 19 116.49 90.10 1029 103.33 5452 108.76 102.95 -4.08 +4.9sQuestRes rs Q QRHC 2.99 1.08 94 2.61 383 2.99 2.50 +.05 +13.5tQuickLog h Q QUIK 2.22 .98 99 .98 505 1.02 .97 -.02 -43.8 Quidel Q QDEL 77.63 33.01 283 63.85 1082 66.53 61.52 -1.32 +47.3 QuinStreet Q QNST 75 16.42 6.86 1535 13.79 3147 15.04 13.01 +.22 +64.6 QuintEn n N QES 10.67 6.62 6 7.48 35 7.65 7.21 +.14 -16.9 Qumu Cp Q QUMU 3.28 1.42 2 2.71 22 2.84 2.62 +.01 +14.4 QuormHl n N QHC 10.00 3.80 214 4.96 1276 6.16 4.82 -.90 -20.5 Quotinet Q QTNT 9.02 2.78 202 6.52 1450 7.54 6.29 -1.03 +31.7 QuotientTc N QUOT 17.85 10.35 699 13.98 3685 15.70 13.64 -1.52 +19.0 QuratRet A Q QRTEA 19 29.11 20.00 3418 21.06 14856 22.32 20.96 -1.15 -13.8 QuratRet B Q QRTEB 22 28.90 19.62 0 21.04 1 22.69 21.04 -.25 -14.3tQutoutiao n Q QTT 20.39 6.53 1282 7.30 5018 7.48 6.53 +.17 -54.3 Qwest 54 N CTV 1.72 7.2 26.16 20.64 29 23.89 239 24.77 23.82 -.51 +1.5 Qwest53 N CTY 1.53 7.0 25.57 18.66 29 21.79 258 22.78 21.55 -.74 -1.0 Qwest 25 N CTZ 1.66 7.1 25.69 20.17 10 23.52 128 24.23 23.28 -.59 +3.9 Qwest 56 N CTAA 27.25 21.51 9 25.09 94 25.41 24.99 -.06 +1.5 Qwest57 n N CTDD 25.71 20.51 38 23.26 327 23.93 23.00 -.54 +1.7 Qwest56 n N CTBB 25.60 19.86 58 22.49 534 23.18 22.29 -.62 -.1R -:R1 RCM n Q RCM 11.00 3.42 553 9.26 3605 10.39 8.96 -.90 +110.0 RBB Bcp n Q RBB .36 1.5 33.62 22.50 41 24.45 299 25.13 23.88 -.05 -10.7 RBC Bear Q ROLL 49 158.18 111.61 158 154.80 604 156.95 149.41 +4.44 +22.5 RCI Hosp Q RICK .12 .4 10 34.84 24.31 54 27.84 239 29.77 27.09 -1.77 -.5tRCM Q RCMT 1.00e 19 7.50 3.62 10 3.94 39 4.32 3.62 -.33 -37.0 RELX NV s N RENX .45e 2.1 23.30 20.06 21.19 -8.1 RELX plc s N RELX .54e 2.7 24.03 19.75 277 20.08 1937 21.24 20.04 -.85 -15.3 RF Inds Q RFIL .08 1.1 12 12.75 2.15 97 7.42 839 7.81 7.06 +.32 +174.8 RGC Res s Q RGCO .62 2.4 30 31.57 22.16 2 25.83 43 26.91 24.16 -.88 -4.6 RH N RH 25 164.49 68.79 1021 114.04 5138 132.46 112.46 -16.97 +32.3 RLI Corp N RLI .88 1.2 31 79.98 56.72 80 75.50 676 78.88 74.92 -3.08 +24.5 RLJ Ent rs Q RLJE 6.34 3.13 10 6.22 37 6.23 6.20 +.02 +69.1 RLJ LodgT N RLJ 1.32 6.4 14 23.97 18.68 1058 20.71 5520 22.09 20.59 -1.32 -5.7tRLJ Lod pfA N RLJpA .49 1.9 28.85 25.19 32 25.26 155 26.12 25.19 -.72 -6.5 RMG Net h Q RMGN 2.73 .75 1.29 +57.3 RMR Gp h Q RMR 1.00 1.2 48 98.00 51.03 85 86.05 332 95.12 85.47 -6.75 +45.1 RPC N RES .40 2.4 22 27.07 12.96 1856 16.91 10228 17.24 15.02 +1.43 -33.8 RPM N RPM 1.40f 2.3 28 68.13 46.36 1554 60.13 10967 66.01 59.08 -4.81 +14.7 RTI Surg Q RTIX 5.10 3.85 66 4.54 515 4.70 4.45 +.04 +10.7tRXI Phm rs Q RXII 7.70 .55 8521 .63 14015 .68 .55 -.55 -88.8 RYB Edu n N RYB 31.80 15.50 66 20.56 352 21.26 19.59 -.50 +21.8sRaPhrm n Q RARX 19.43 4.78 227 16.11 1078 19.43 15.37 -1.98 +89.5 RadNet Q RDNT 97 15.95 9.50 449 15.47 1259 15.55 14.00 +.42 +53.2 RadaElc rs Q RADA 3.86 1.77 171 2.86 610 2.95 2.71 -.07 -7.1tRadcom Q RDCM 28 22.40 11.00 94 10.80 447 11.44 10.51 -.45 -45.6 RadiSys Q RSYS 1.65 .53 253 1.61 906 1.64 1.61 -.02 +60.2 RadianGrp N RDN .01 .1 11 23.49 14.06 848 19.72 5028 20.92 19.72 -.95 -4.3sRadiantLog A RLGT 33 6.09 3.46 402 5.67 2190 6.09 5.52 -.24 +23.3 RadLog pfA A RLGTpA 2.44 9.5 26.75 23.56 2 25.78 16 26.15 25.56 +.08 -.4 RadiusHlth Q RDUS 41.16 16.71 686 19.12 4532 20.25 17.68 +1.32 -39.8 Radware Q RDWR 28.50 16.57 206 23.79 1115 26.63 23.65 -2.68 +22.6 RafaelHl n A RFL 10.31 3.05 12 8.32 109 8.44 8.06 -.08 +69.8 RLauren N RL 2.50 2.0 18 147.79 83.26 1496 126.46 5924 139.50 125.17 -11.09 +22.0 RamacoRs n Q METC 9.35 3.81 102 8.19 550 8.36 7.49 +.73 +19.0tRambus Q RMBS 15.50 10.17 730 9.86 3210 10.99 9.76 -1.05 -30.7 RamcoG N RPT .88 6.9 13 15.00 11.15 587 12.72 4360 13.68 12.54 -.88 -13.6 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 3 51.45 10 53.55 51.45 -2.37 -10.8 RandCap Q RAND 3 3.50 2.05 2.50 5 2.63 2.50 +.10 -17.1 Randgold Q GOLD 2.00f 2.8 29 104.05 59.90 1089 71.22 5029 73.27 70.12 +.67 -28.0 RandBcp n Q RNDB 17.45 14.36 16.62 2 16.62 16.51 +.09 +8.3 RangeRs N RRC .08 .5 19 20.65 11.93 4015 17.42 24676 17.90 16.82 +.43 +2.1 RngrEnS n N RNGR 15.05 6.88 6 8.00 59 8.65 7.83 -.38 -13.3 Rapid7 n Q RPD 39.40 17.08 440 36.56 2709 38.80 35.60 -.36 +95.9 RaveRest Q RAVE 15 2.33 1.09 4 1.39 85 1.50 1.35 -.04 -5.0 RavenInds Q RAVN .52 1.1 1 49.80 31.45 218 45.85 1008 48.70 45.56 +.10 +33.5 RJamesFn N RJF .88f .9 19 102.17 81.90 586 93.74 4823 96.10 91.06 +1.69 +5.3 RayAdvM N RYAM .28 1.6 9 22.96 13.31 502 17.63 4313 18.68 17.37 -.80 -13.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 104.02 1 123.63 4 129.64 123.16 -4.42 -14.1 Rayonier N RYN 1.08 3.4 33 39.73 28.78 647 31.32 3262 33.79 31.24 -2.49 -1.0 Raytheon N RTN 3.47 1.7 30 229.75 179.30 1097 206.75 5626 209.18 205.40 +.09 +10.5 ReShape rs Q RSLS 39.00 .04 10290 .04 52949 .06 .04 -.01 -99.8 ReadIntlA Q RDI 12 17.50 14.37 71 15.33 260 16.03 15.30 -.47 -8.2 ReadgIntB Q RDIB 22 34.64 20.10 0 29.60 2 32.64 29.60 +1.10 +28.7 RealGSol h Q RGSE 3.25 .30 1397 .34 11523 .41 .32 -.05 -77.0tRealNetwk Q RNWK 5.00 2.63 15 2.61 327 3.21 2.61 -.33 -23.7 RealityETF N DIVY .46p 28.89 25.79 5 26.86 136 27.26 26.86 -.29 +3.0 RltDvcDiv N LEAD 34.85 29.27 1 33.61 22 34.62 33.52 -.76 +5.2 RealDivc n N DFND 28.64 25.76 0 27.96 5 28.48 27.95 -.51 +2.6 RealDivG n N GARD 26.84 23.09 25.64 12 26.12 25.56 -.35 +2.6 Rl NxtEc n Q BLCN 25.05 21.69 29 22.79 107 23.80 22.62 -.89 -6.0 RealitCh n Q BCNA 24.47 20.01 1 20.49 5 21.31 20.15 -.60 -15.3tRealmTh n Q RLM 13.00 2.06 10 2.79 26 3.05 2.06 -.20 -58.6 Realogy N RLGY .27p 1.4 12 34.50 19.57 2224 19.73 11617 20.94 19.64 -.91 -25.5sRealPage Q RP 79 66.25 39.80 506 61.03 4331 66.25 60.19 -4.87 +37.8 RltyInco N O 2.53 4.4 32 59.24 47.25 3752 57.06 17678 57.32 55.92 +.17 +.1 ReataPh n Q RETA 99.50 19.31 349 68.25 1619 83.32 67.89 -13.51 +141.0 ReavesUtl A UTG 1.82 6.0 32.14 27.13 170 30.48 807 31.31 30.27 -.18 -1.5 ReconTech Q RCON 5.36 1.01 72 1.15 452 1.24 1.13 -.08 -11.5 RecroPhm Q REPH 13.05 4.78 205 7.20 934 7.47 7.01 +.09 -22.2 RedHat N RHT 83 177.70 110.42 2099 126.90 9624 137.45 124.76 -9.38 +5.7 RedLionH N RLH 14.75 7.95 73 12.51 297 12.81 12.17 +.01 +27.0 RedRobin Q RRGB 22 70.10 36.20 237 38.41 1220 40.52 37.56 -1.74 -31.9 RedRkRs n Q RRR .40 1.6 36.99 22.67 918 25.06 5441 27.17 24.58 -1.59 -25.7 RedViolt n Q RDVT 46.40 4.35 63 6.15 166 6.65 5.95 -.36 -86.7tRedn n Q RDFN 31.50 16.69 934 16.62 4202 19.05 16.39 -2.08 -46.9 RedhillBio Q RDHL 11.49 4.30 62 8.75 595 9.30 8.13 -.08 +70.2 RedwdTr N RWT 1.20 7.5 12 17.50 14.29 521 16.04 2913 16.38 16.04 -.20 +8.2 Reeds A REED 3.95 1.30 109 2.79 1240 3.47 2.65 -.46 +80.0 RegalBel N RBC 1.12 1.3 15 86.75 67.84 193 83.53 1252 85.72 82.64 +1.08 +9.0 RgcyCtrs N REG 2.22 3.5 23 70.64 54.87 903 63.13 4739 64.94 62.37 -1.54 -8.7 Regenrn Q REGN 27 477.00 281.89 453 391.77 3163 410.00 386.75 -12.27 +4.2 RegnxBio n Q RGNX 47 85.10 23.25 566 64.90 2583 77.48 62.00 -10.60 +95.2 RegHlthPr A RHE 3 .89 .10 712 .18 5801 .19 .16 +.00 +2.9 RegHlt pfA A RHEpA 2.72 139.4 18.30 1.25 4 1.95 11 1.95 1.70 +.08 -75.6 RegnlMgt N RM 13 37.21 21.50 56 29.07 268 29.18 28.46 +.24 +10.5 RegionsFn N RF .56f 3.0 16 20.21 14.62 8604 18.54 61366 18.93 18.02 +.19 +7.3tRegions pfA N RFpA 1.59 6.3 25.89 25.05 110 25.04 434 25.26 24.97 -.17 -1.2tRegns pfB N RFpB 1.59 6.1 29.72 25.60 36 26.03 332 26.62 25.60 -.48 -8.4 Regis Cp N RGS 20 22.40 13.79 93 19.37 791 20.56 19.15 -1.06 +26.1 RegulusT rs Q RGLS 18.24 2.04 165 2.23 3802 3.05 2.14 -.15 -82.1 ReinsGrp N RGA 2.00f 1.4 13 165.12 131.72 373 143.43 1341 146.22 142.64 -1.13 -8.0tReinsGp42 N RZA 1.55 5.9 29.27 26.02 25 26.10 165 26.75 25.91 -.57 -5.2tReinsG56 n N RZB 1.44 5.7 29.16 25.16 18 25.26 197 25.52 25.16 -.21 -9.8 Reis Inc Q REIS .76 3.3 24.00 16.74 28 22.98 212 23.00 22.95 -.02 +11.3 RelStlAl N RS 2.00 2.4 18 97.41 72.69 714 83.72 2435 86.61 83.29 -1.57 -2.4 ReliantBcp Q RBNC .32 1.3 24 30.00 21.90 6 24.21 53 26.10 23.02 -1.28 -5.6 Reliv In rs Q RELV 8.44 3.72 2 4.97 4 5.05 4.97 -.08 +4.2 RELM A RWC .08 2.2 18 4.10 3.40 3.65 +2.8tRemarkHld Q MARK 15.10 2.55 189 2.66 1561 3.21 2.55 -.53 -72.7tRemaxHld N RMAX .80 1.9 47 67.50 42.50 98 42.47 597 44.57 42.21 -1.88 -12.4 RenaisIPO N IPO .02e .1 31.67 26.26 5 28.53 41 30.52 28.50 -1.75 +1.1tRenIntIPO N IPOS .24e 1.1 27.06 21.82 21.82 0 21.82 21.82 -.67 -10.5sRenaisRe N RNR 1.32 .9 142.56 116.50 189 139.55 1882 142.56 132.12 +5.97 +11.1 tRenRe prE N RNRpE 1.34 5.9 25.70 22.80 20 22.84 143 24.28 22.77 -1.26 -9.2tRenRe prC N RNRpC 1.52 6.1 26.00 24.99 16 25.10 101 25.36 24.90 -.18 -1.6 Renasant Q RNST .80 2.0 16 49.78 39.11 129 40.37 806 41.48 39.91 -.84 -1.3tReneSola rs N SOL 3.79 2.00 15 2.00 159 2.08 2.00 -.02 -24.8sRenewEn Q REGI 5 29.58 9.50 414 28.48 3588 29.58 27.37 -.32 +141.4 RenminTi rs Q ABAC 4.76 1.50 12 1.95 79 2.14 1.77 -.07 -33.9 RennFund A RCG 2.20 1.13 10 1.85 35 1.92 1.81 +.04 +23.0 Renren rs N RENN 3.19 .73 197 1.41 1195 1.54 1.37 +49.2 RentACt Q RCII .32 2.2 24 14.94 7.22 627 14.28 3689 14.39 14.14 -.10 +28.6 Replgn Q RGEN 58.99 29.56 296 54.48 2289 56.57 53.14 -.98 +50.2tReplimun n Q REPL 23.55 12.75 44 12.69 268 17.37 12.50 -3.41 -16.3 RepBncp Q RBCAA .97 2.1 18 50.70 34.24 8 45.15 65 47.05 43.99 -.95 +18.8tRepFBcp Q FRBK 50 9.75 6.85 121 6.99 779 7.26 6.85 -.16 -17.3 RepubSvc N RSG 1.50f 2.1 33 75.82 60.26 822 72.17 5320 73.03 71.12 -.49 +6.7 resTORbi n Q TORC 21.10 7.55 76 13.51 476 15.46 12.85 -1.63 -20.0sRschFrnt Q REFR 1.95 .60 42 1.70 873 1.95 1.55 +.13 +63.5sResMed N RMD 1.48f 1.3 53 116.64 75.62 551 109.81 2826 116.64 108.61 -5.53 +29.7sResolEn rs N REN 39.28 25.46 231 37.79 1390 39.28 37.00 -.02 +20.1 ResoluteF N RFP 15.75 5.04 430 12.87 2837 14.70 12.35 -.08 +16.5tResonant Q RESN 8.55 3.17 3411 3.01 3968 4.11 2.45 -1.05 -59.7sResConn Q RECN .52f 2.7 27 19.50 13.20 607 18.96 2277 19.50 16.38 +2.36 +22.7 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1820 58.94 6272 59.72 57.22 -.34 -4.1 RestorRob n Q HAIR 11.95 1.45 140 2.21 832 2.91 2.15 -.69 -52.0 RetailOpp Q ROIC .78 4.3 54 20.14 16.18 957 18.24 5170 18.75 17.89 -.43 -8.6 RetailProp N RPAI .66 5.7 11 13.64 10.84 2343 11.63 10984 12.34 11.56 -.56 -13.5 RetoEco n Q RETO 12.75 3.13 19 3.21 94 3.75 3.20 -.25 -54.5 RetractTc A RVP 1.08 .58 28 .74 231 .77 .72 +.02 +9.0 Retrophin Q RTRX 33.00 20.09 396 26.56 1624 28.91 25.80 -2.17 +26.1 RevGp n N REVG .20 1.4 15 33.15 12.73 411 14.73 3925 15.23 14.08 -.97 -54.7 RevanceTh Q RVNC 37.45 22.25 205 23.66 1022 25.26 23.09 -1.19 -33.8 RevenHo n Q RVEN 4.97 2.32 0 4.35 21 4.35 4.15 +.38 -6.1 Revlon N REV 26.80 14.00 92 20.17 489 22.50 19.77 -2.13 -7.5 RevolutL rs Q RVLT 6.64 2.18 54 2.60 303 2.96 2.53 -.24 -21.0 ReWalkRob Q RWLK 1.60 .70 58 .88 341 .92 .88 -.01 -20.0 RexAmRes N REX 10 96.62 70.48 13 76.10 87 78.60 74.32 +.55 -8.1 RexahnPh rs A RNN 3.19 1.23 169 1.79 764 1.94 1.76 +.01 -11.3 RexfordIR N REXR .64 2.0 53 32.91 26.32 549 31.46 2711 32.21 31.32 -.50 +7.9 RexfdIn pfA N REXRpA 26.41 22.53 0 23.74 24 24.62 23.74 -1.00 -7.6 RexfInR pfB N REXRpB 1.47 6.4 25.15 22.33 2 23.12 16 24.76 22.74 -1.65 -6.8 Rexnord N RXN 22 32.11 22.89 1399 31.54 3537 31.85 30.59 +.74 +21.2 Rexnrd pfA N RXNpA 66.84 52.97 71 65.95 482 66.54 64.27 +.95 +12.7 RhythmP n Q RYTM 36 37.23 16.80 185 25.38 1070 29.96 24.51 -3.79 -12.7 RibbnCm n Q RBBN 8.36 4.97 148 6.51 1296 6.89 6.45 -.32 -15.8 RiceBran Q RIBT 3.46 1.15 348 2.60 665 2.98 2.45 -.27 +75.7 RichrdElec Q RELL .24 2.8 10.40 5.76 8 8.64 34 8.99 8.61 -.13 +28.2 RigelPh Q RIGL 4.71 2.56 3252 3.36 18485 3.57 3.07 +.15 -13.4 RigNet Q RNET 24.05 10.03 51 19.55 271 21.19 19.00 -.80 +30.8 RiminiSt n Q RMNI 10.40 .25 12 6.29 176 6.47 5.84 -.02 -20.5 RingCentrl N RNG 98.15 40.35 759 84.19 4774 94.16 81.96 -8.86 +73.9tRingEngy A REI 17.35 7.80 913 8.19 13211 10.76 7.80 -1.72 -41.1 RioTinto N RIO 2.27e 4.6 60.72 45.62 3670 49.80 11616 51.87 49.32 -1.22 -5.9tRiotBlck Q RIOT 1.00p 46.20 3.30 511 3.02 1760 3.76 2.91 -.63 -89.4 RiseEdCy n Q REDU 19 18.60 9.50 124 11.54 620 12.50 11.29 -.29 -22.0 RitchieBr N RBA .68 1.9 41 38.77 24.08 218 36.51 1368 36.67 35.86 +.38 +22.0tRiteAid N RAD 2.55 1.14 12673 1.15 83968 1.28 1.14 -.13 -41.6 RittrPh rs Q RTTR 4.15 1.55 120 2.12 675 2.23 1.83 +.26 -35.6 RivrnOpp n N RIV 1.68 9.3 21.63 17.61 76 18.01 443 18.98 17.82 -.74 -10.0 Riv/Doubl n N OPP 19.76 16.83 47 16.86 229 17.40 16.85 -.09 -8.2 RivrvwBcp Q RVSB .14 1.6 16 9.99 7.83 20 8.65 202 8.89 8.57 -.19 -.2 RivrviewF n Q RIVE 14.55 13.10 1 14.01 12 14.12 13.70 +.41 +4.2tRoadrnTrn N RRTS 1 9.75 .75 638 .82 2505 .84 .73 -.02 -89.4 RobtHalf N RHI 1.12 1.6 25 79.91 48.21 1213 68.20 6497 71.28 67.93 -2.18 +22.8 RocktPh n Q RCKT 25.96 7.08 162 20.28 1144 25.08 19.65 -4.34 +94.3 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 883 185.69 4565 191.96 184.61 -1.83 -5.4 RockColl N COL 1.32 .9 22 142.61 130.01 1474 140.27 10369 142.15 139.96 -.20 +3.4 RockwllM Q RMTI 8.63 3.62 163 3.96 621 4.29 3.91 -.26 -32.0 RockyBr Q RCKY .48 1.8 17 33.45 13.40 34 26.18 232 28.59 25.73 -2.12 +38.5tRkyMChoc Q RMCF .48 4.8 10 12.60 10.04 5 10.05 34 10.30 10.00 -.20 -14.7 RogCm gs N RCI 1.57 13 54.95 43.11 677 51.44 1666 52.31 50.81 +.03 +1.0 Rogers N ROG 38 184.00 105.60 144 135.19 630 149.52 134.65 -12.13 -16.5sRoku n Q ROKU 77.57 18.35 8795 66.94 45482 77.57 64.33 -6.09 +29.3 Rollins s N ROL .56 .9 73 64.39 42.82 974 59.28 5951 61.00 58.26 -1.41 +27.4 Roper N ROP 1.65 .6 31 312.65 243.45 398 294.43 2275 301.72 292.92 -1.37 +13.7 Rosehill n Q ROSE 10.84 5.75 233 6.19 2180 6.40 5.95 +.09 -21.2 Rosehill wt Q ROSEW 1.57 .80 1.12 +13.1 Rosehill un Q ROSEU 11.26 7.40 9.50 -15.6sRosettaStn N RST 21.54 9.28 242 19.99 1243 21.54 19.63 +.10 +60.3 RossStrs s Q ROST .90 1.0 25 100.59 62.34 2342 94.63 12566 100.48 93.92 -4.47 +17.9 Rowan N RDC .40 2.1 33 19.30 10.94 2619 18.78 13150 19.21 18.27 -.05 +19.9 RBCda pfT N RYpT 1.69 35.33 27.94 1 30.99 1 32.44 30.86 -3.00 +3.5 RoyalBk g N RY 3.92f 87.10 73.92 1147 79.48 3556 81.56 79.34 -.71 -2.7 RBScotlnd N RBS 8.74 6.13 599 6.61 2409 6.66 6.46 +.08 -13.5 RBSct prF N RBSpF 1.91 7.4 25.86 tRBSct prS N RBSpS 1.65 6.6 27.63 25.15 112 25.19 464 25.46 25.11 -.20 -1.0 RylCarb N RCL 2.80f 2.3 16 135.65 101.20 1745 123.67 7735 131.48 122.87 -6.27 +3.7 RoyDShllB N RDS/B 3.76 5.3 76.99 61.69 1493 70.36 6536 71.89 69.85 -.57 +3.0 RoyDShllA N RDS/A 3.76 5.5 73.86 60.05 7634 68.35 26666 69.60 67.80 +.21 +2.5 RoyGld Q RGLD 1.00 1.3 98.53 71.91 565 76.37 2655 79.28 75.72 -.44 -7.0 RoyceGVal N RGT .10e 11.73 10.10 19 10.25 85 10.61 10.22 -.26 -5.2 RoyceMC N RMT .63e 6.6 10.68 8.85 244 9.60 726 10.29 9.48 -.61 +1.7 Royce N RVT 1.22e 7.9 17.18 15.06 497 15.37 1341 16.44 15.29 -.98 -4.9 RubiconPrj N RUBI 4.20 1.48 201 3.47 947 3.62 3.32 -.13 +85.6 Rubicon rs Q RBCN 9.46 6.76 16 9.00 43 9.12 8.54 +.02 +12.8tRubiusTh n Q RUBY 33.01 19.61 239 17.96 918 24.49 17.93 -6.04 -25.9tRudolph N RTEC 12 34.55 19.36 948 19.67 3448 24.87 19.36 -4.78 -17.7 RmblOn B n Q RMBL 10.98 3.53 87 9.14 654 10.80 9.07 -1.34 +75.9 RushEntA Q RUSHA .12p 24 55.40 37.95 127 38.57 763 39.92 38.40 -.74 -24.1 RushEntB Q RUSHB .12p 30 52.76 36.61 3 38.70 37 40.38 38.60 -1.19 -19.7 RuthsHosp Q RUTH .44 1.5 28 33.95 19.45 168 29.86 893 31.67 29.70 -1.69 +37.9tRyanair Q RYAAY 1.55e 1.9 127.61 79.57 306 82.57 5048 85.41 79.57 -13.47 -20.8 Ryder N R 2.16f 3.0 17 90.26 65.65 732 71.02 3028 73.97 70.31 -2.05 -15.6 RyersonH N RYI 39 12.95 7.85 172 11.03 1302 11.89 10.66 -.27 +6.1 RymanHP N RHP 3.40 4.2 17 90.02 61.95 348 81.36 1846 86.49 80.13 -4.81 +17.9S -:S&P Glbl N SPGI 2.00 1.0 28 217.31 153.25 1076 193.60 7088 199.54 191.74 -1.79 +14.3 S&T Bcp Q STBA 1.00 2.4 18 47.77 37.79 214 41.96 591 44.10 41.45 -1.40 +5.4 S&WSeed Q SANW 4.40 2.35 17 2.76 108 2.80 2.46 +.31 -29.2 SAP SE N SAP 1.31e 1.1 127.16 99.20 528 120.09 2588 123.75 119.46 -2.91 +6.9sSB FinGp Q SBFG .32 1.6 14 20.53 16.60 5 20.46 61 20.53 20.20 +.11 +10.6 SB FnGp pf Q SBFGP .65 3.3 21.10 16.01 0 20.00 1 20.25 20.00 -.25 +11.7 SB OneBc Q SBBX .30f 1.2 21 32.85 23.60 10 25.30 411 25.49 23.65 +.10 -5.8 SBA Com Q SBAC 177.67 142.31 669 152.82 3469 161.55 152.56 -7.81 -6.5 SCANA N SCG .50 1.3 9 50.22 33.61 703 38.75 8003 39.41 37.37 -.14 -2.6tSCE TrV n N SCEpK 29.09 23.89 196 24.42 379 24.74 23.89 -.27 -7.6tSCE II prG N SCEpG 1.28 6.0 25.89 21.00 37 21.37 228 22.31 21.00 -.79 -11.6tSCE Tr pfH N SCEpH 1.44 5.8 28.49 24.55 38 24.87 175 25.38 24.55 -.34 -8.1tSCETr pfJ N SCEpJ 1.34 5.7 27.99 23.26 20 23.65 116 24.48 23.26 -.72 -8.3tSCE Tr pfL N SCEpL 1.25 6.0 25.41 20.68 43 21.00 367 21.66 20.68 -.60 -12.6 SEI Inv Q SEIC .60f 1.0 20 78.35 58.15 457 59.65 2589 61.54 59.27 -1.45 -17.0 SelasLf rs Q SLS 13.08 .80 599 1.42 11559 1.72 1.15 +.20 -81.9 SG Blck n Q SGBX 7.00 3.01 1 4.04 35 4.04 3.80 +.04 -32.4 SGOCO rs Q SGOC 2.29 .90 1 .96 70 1.07 .91 -.02 -9.5 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 241 14.01 335 14.10 13.78 +.01 -4.7tSIGA Tc n Q SIGA 8.47 5.09 343 5.52 2121 7.11 5.09 -1.37 -6.6 SJW N SJW 1.12a 1.9 21 69.29 51.26 105 59.97 421 61.26 58.73 -1.18 -6.0 SK Tlcm N SKM 28.97 22.66 300 27.34 2076 27.72 26.84 -.54 -2.0 SLGreen N SLG 3.25 3.5 34 106.54 89.46 568 94.19 3248 98.04 93.55 -3.34 -6.7tSL Grn pfI N SLGpI 1.63 6.5 26.00 24.89 42 24.94 154 25.11 24.87 -.10 -.6 SLM Cp Q SLM 15 12.46 9.65 2819 10.87 11214 11.34 10.76 -.28 -3.8 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 2 69.34 18 69.50 68.04 -.16 +.9sSM Energy N SM .10 .3 33.76 16.11 2654 32.99 11982 33.76 31.42 +1.46 +49.4tSmartGlb n Q SGH 7 56.69 26.50 7269 34.15 10058 35.01 26.50 +5.41 +1.3 SMTC hg Q SMTX 3.18 1.30 33 2.78 76 2.89 2.65 -.11 +47.0 SORL Q SORL 3 8.45 3.75 121 4.05 768 4.21 3.75 -.12 -39.7 SP Plus Q SP 20 41.70 32.15 44 34.15 302 36.76 33.86 -2.35 -8.0 SPAR Gp h Q SGRP 3.75 .90 21 .95 129 1.02 .95 -.03 -22.8sSpdrDJIA N DIA 3.98e 1.5 269.28 224.02 7477 264.32 32405 269.28 262.90 -.08 +6.8 SpdrGold N GLD 129.52 111.06 7965 113.80 35921 114.33 112.15 +1.04 -8.0 SpdrStxx50 N FEU 1.24e 3.8 38.51 32.51 10 32.97 171 33.74 32.87 -.63 -8.2 SpdrNoANR N NANR 37.79 32.13 16 34.52 81 34.99 34.42 +.22 -2.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 86.37 2 90.39 5 92.46 90.05 -1.61 +.7 SpdrEuro50 N FEZ 1.18e 3.2 44.23 36.77 3354 37.40 17474 38.61 37.23 -.87 -8.1 Spd MsciCh N XINA 26.62 17.74 1 18.10 4 19.04 18.09 -.62 -24.3tS&PEAsia N GMF 1.81e 2.0 116.07 91.92 16 91.32 74 97.30 90.70 -5.53 -12.7 SpdSol UK N ZGBR 1.33e 2.6 56.39 50.66 2 51.48 11 52.38 51.37 -1.37 -4.4 SpdSolGer N ZDEU 1.17e 2.0 70.20 57.43 0 59.21 2 60.62 59.21 -2.48 -9.6 SpdSolJpn N ZJPN .85e 1.1 83.54 74.40 0 78.97 3 80.71 78.36 -1.17 +.4 SpdSolCda N ZCAN 1.61e 2.7 62.76 56.36 1 58.91 4 59.99 58.91 -.51 -3.7 Spd Austl n N QAUS SpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 3 57.70 7 60.00 57.51 -1.75 -9.8 S&PChina N GXC 1.31e 1.4 123.91 90.51 50 91.57 210 97.28 90.59 -5.10 -14.6 SpdrWldQu N QWLD 1.30e 1.6 80.30 71.99 2 79.55 6 79.55 78.66 +1.05 +5.5tSpdrEMQu N QEMM 1.31e 2.3 69.92 56.70 7 56.60 28 59.77 56.37 -2.72 -12.2 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 25 62.66 91 64.39 62.34 -1.49 -3.6 SpdrGblDv N WDIV 3.11e 3.9 74.14 66.52 11 67.09 146 68.28 66.89 -.79 -5.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 74.32 2 79.46 14 81.61 79.31 -1.58 +.8tSpdEMkt s N SPEM 42.47 33.13 4502 33.29 6004 34.97 33.05 -1.54 -12.7 SpdrEMDv N EDIV 1.68e 5.7 36.64 29.30 11 29.53 125 30.98 29.33 -1.21 -10.1 SpdrGlbNR N GNR .93e 1.9 53.32 45.83 145 50.20 499 51.25 49.97 -.36 +2.3 Spd EmEu n N GUR Spd IntMt n N IRV Spd IntFn n N IPF SpdrDJ RE N RWO 1.57e 3.4 49.49 43.96 293 45.94 816 47.64 45.83 -1.63 -6.0tSpdrEMSmC N EWX 1.00e 2.3 55.81 43.33 113 42.88 444 45.05 42.62 -1.91 -17.5tSpdrIntDiv N DWX 2.22e 6.0 42.92 36.86 96 36.87 405 38.01 36.74 -1.04 -10.5 SpdMS xUS N CWI .79e 2.2 42.01 35.85 131 36.34 1189 37.56 36.15 -1.02 -6.8 SpdrSPGbl N GII 1.63e 3.4 53.30 47.61 20 48.30 143 48.85 47.82 -.11 -6.8tSpdrIntRE N RWX 1.25e 3.4 42.54 36.77 885 36.79 2332 38.28 36.72 -1.46 -9.1 SpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 104 33.31 326 34.53 33.21 -1.05 -6.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 4062 30.07 6056 30.92 29.93 -.70 -5.1 SP Mid N MDY 2.94e .8 374.10 321.61 997 357.87 4569 369.13 355.86 -9.59 +3.6 S&P500ETF N SPY 4.13e 1.4 293.94 251.29 105761 287.82 391106 293.21 286.22 -2.90 +7.9 SpdrRRtn N RLY .44e 1.7 27.62 24.96 8 26.36 133 26.85 26.36 -.10 -.3 SpdrIncAll N INKM 1.08e 3.4 34.66 31.96 1 32.02 37 32.55 32.00 -.52 -4.8 SpdrGblAll N GAL 1.04e 2.6 40.37 36.78 14 37.86 90 38.78 37.84 -.79 -1.1 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 713 47.21 3809 47.22 47.17 -.14 +.1 SpdrUShBd N ULST .16 .4 40.82 40.15 10 40.26 74 40.27 40.23 -.06 +.2sSpdrCreEq N SYE 1.63e 1.2 82.39 70.98 2 80.94 16 82.39 80.94 -.32 +8.5tSpdrDblTac N TOTL 1.17e 49.25 46.84 529 46.80 1868 47.16 46.74 -.45 -3.8 SpdrValEq N SYV 4.21e 1.4 70.61 62.32 1 69.51 11 70.00 69.18 +.41 +5.0sSpdrGroEq N SYG 1.85e .7 87.50 75.15 1 84.67 10 87.50 84.67 -1.66 +6.6 SpdrBiot s N XBI .44e .5 101.55 78.46 9487 90.45 26745 96.50 88.57 -5.42 +6.6 Spdr Div N SDY 3.80e 1.9 100.07 87.95 751 97.23 2790 98.42 96.86 -.70 +2.9 SpdrGbDow N DGT 1.52e 1.8 91.75 80.25 5 84.79 35 86.83 84.75 -1.43 -.8tSpdrHome N XHB .15e .4 47.20 37.22 3648 37.18 15870 38.70 36.71 -1.26 -16.0 SpdrS&PBk N KBE .53e 1.1 52.00 43.27 2501 46.98 18996 48.06 45.95 +.41 -.8 SpdrS&PCM N KCE .91e 1.6 62.51 52.38 3 56.33 44 56.76 55.65 +.07 -2.8 SpdrS&PIn s N KIE 32.78 29.26 164 32.04 1041 32.38 31.79 -.02 +4.4 Spd LgCap s N SPLG 34.47 29.53 2841 33.70 7230 34.37 33.50 -.37 +7.6sSpdrLCpG s N SPYG 38.55 30.99 1801 37.49 6716 38.55 37.19 -.75 +13.6 SpdrLCapV s N SPYV 32.54 28.45 10679 31.21 13050 31.45 31.12 +.09 +1.7 Spd MidC s N SPMD 37.08 31.17 297 35.09 1335 36.35 34.86 -1.06 +5.2 SpdMCpG s N MDYG 57.23 49.02 92 54.04 613 56.18 53.68 -1.91 SpdrMCpV s N MDYV 54.94 47.31 70 52.82 313 53.99 52.58 -.91 SpdrNY Tch N XNTK .41e .4 98.30 78.60 26 91.22 127 95.49 90.47 -3.22 +8.8 SpdrSemi s N XSD .16e .2 79.40 63.89 163 71.89 617 76.59 71.31 -4.02 +3.0 SpdrSCp s N SLYG 70.00 53.68 4742 64.32 6574 67.96 63.76 -3.18 SpdrSCpV s N SLYV 71.23 58.57 185 65.99 4945 68.58 65.47 -2.28 SpdrRs3K s N THRK 36.63 31.32 346 35.74 2098 36.45 35.52 -.46 +7.6 SpdrWilRE N RWR 2.90e 3.2 98.11 81.59 115 90.48 783 93.36 89.80 -2.77 -3.4tSpdrShTTr N SPTS .27 .9 30.14 29.35 2137 29.36 2505 29.40 29.33 -.09 -1.7 SpFcStIn n N XITK 107.00 76.68 14 97.51 84 104.93 96.28 -6.19 +24.9 SPDR SrTr A XTH 82.74 72.60 80.21 +10.5 Spdr1500VT N VLU 4.85e 1.7 109.69 95.74 0 106.66 8 108.00 106.66 -.71 +4.6tSpdrScored N CBND .99 3.3 32.50 30.52 0 30.43 8 30.83 30.43 -.47 -5.6 SpdrIntCBd N IBND .14e .4 36.87 32.89 20 33.08 118 33.49 33.03 -.51 -6.4 SpdrIGFlt N FLRN .20 .7 30.85 30.62 3585 30.72 8018 30.75 30.69 -.07 +.2 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 39 55.74 450 56.22 55.63 -.53 +.1tSpdrWFPf N PSK 2.59e 6.3 45.19 41.13 434 41.19 1675 42.60 41.02 -1.44 -6.5 SpdrBarITB N BWZ .01e 33.49 30.76 18 30.85 118 31.15 30.78 -.32 -4.0 SpdrBarcCv N CWB 3.55e 4.3 54.99 48.86 1633 52.31 5201 54.10 52.02 -1.63 +3.4tSpdrLTBd s N SPLB 28.77 25.62 68 25.52 819 26.14 25.43 -.65 -10.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 64

tSpdrITBd N SPIB .92 2.8 34.58 33.01 2627 33.01 6255 33.21 32.96 -.29 -3.5tSpdrBarMBB N MBG .83 3.3 26.30 24.87 805 24.86 943 25.16 24.82 -.35 -4.5 SpdrEMBd N EBND 30.91 25.43 184 25.95 858 26.32 25.77 -.36 -12.6 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 2721 27.36 10617 27.54 27.34 -.23 -.7 SpdrLehHY N JNK 2.30 6.5 37.35 35.26 35677 35.55 101860 36.00 35.55 -.50 -3.2tSpdShTBd N SPSB .40e 1.2 30.67 30.08 2941 30.09 5843 30.15 30.07 -.09 -1.1 SP IntTip N WIP .41e .3 60.27 51.62 16 51.97 171 52.76 51.77 -.65 -9.6tSPLIntTB s N BWX 29.72 26.99 187 26.95 1246 27.32 26.93 -.43 -5.2 SpdrTrans s N XTN .25e .4 69.36 57.42 16 64.62 95 67.70 64.17 -2.41 -.8 SpdrTelcm N XTL .68e .9 77.41 65.10 15 73.88 181 76.50 73.13 -2.35 +8.1sSpdrHCSv s N XHS .61e .1 77.35 56.18 7 74.84 66 77.35 74.30 -1.90 +21.5 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 238 83.00 965 88.30 81.88 -4.81 +28.9 SpdrSf&Sv s N XSW .19e .2 97.61 65.99 22 86.96 120 91.35 85.94 -3.73 +25.2 SpdrMLCrs N CJNK 1.01e 4.0 27.04 25.22 6 25.25 79 25.60 25.25 -.30 -5.0 SpdrAerDf s N XAR 1.70e 1.0 101.22 78.91 97 97.99 1326 100.21 97.39 -1.56 +17.3tSpdAgBd n N SPAB 28.84 27.41 655 27.38 2616 27.64 27.30 -.33 -4.7tSpdrBarcTip N IPE 1.04e 1.8 56.77 53.91 587 53.81 2484 54.41 53.73 -.66 -4.3 SprBl 1-3b rs N BIL 91.60 91.37 4664 91.48 10573 91.48 91.43 -.10 +.1tSpdLgTr s N SPTL 37.00 32.81 970 32.61 2100 33.74 32.47 -1.19 -10.9tSpdrLehIntTr N ITE .74 1.3 60.07 57.69 27 57.65 173 58.10 57.60 -.52 -3.0 SpdrS&P RB N KRE .74e 1.2 66.04 53.75 6558 59.67 53864 61.08 58.28 +.25 +1.4sSpdr1500MT N MMTM 1.61e 1.3 132.75 107.29 3 126.58 39 132.75 125.45 -1.76 +10.3tSpdDorWrF Q DWFI 25.82 23.10 24 23.07 241 23.69 23.03 -.48 -8.7 SpdrRetl s N XRT .49e 1.0 52.96 38.69 9883 48.32 47049 51.40 47.82 -2.70 +6.9tSpdNuBMu s N TFI 49.33 47.10 1695 47.09 6719 47.45 47.06 -.39 -3.8 SpdrPhm s N XPH 3.00e .8 49.97 38.71 99 45.98 1225 48.61 45.48 -2.58 +5.7 SpdrOGEx N XOP .73e 1.7 45.45 30.98 11847 43.65 70490 44.81 43.07 +.36 +17.4 SpNuBST rs N SHM 48.69 47.51 1141 47.57 2577 47.69 47.54 -.12 -.7 SpdrGendr N SHE 78.06 66.80 13 75.52 104 77.11 75.25 -1.22 +6.6 SpdrOGEq N XES .49e 2.9 19.29 13.88 1796 17.03 8070 17.37 16.65 +.31 -.6 SpdR1KLVF N ONEV 78.13 68.57 2 75.82 3 76.70 75.82 -.84 +4.5 SpdrMetM N XME .24e .7 39.62 29.68 3029 33.71 11456 34.67 33.40 -.45 -7.3 SpdrR1KMo N ONEO 77.52 69.08 106 74.54 126 76.28 74.05 -1.61 +2.5 SpdrR1KYF N ONEY 75.30 65.47 1 71.32 15 73.14 71.32 -1.34 +1.8 SpdSPXHiD N SPYD 38.75 34.64 171 37.40 838 37.77 37.17 -.12 -.1 SpdrFosFFr N SPYX 71.57 60.90 10 69.83 24 71.21 69.54 -.80 +7.8 SpdrR1KLV N LGLV 5.40e 1.8 99.24 85.68 2 96.01 21 97.47 95.61 -1.07 +6.0 SpdrUsaSt N QUS .54e 84.64 72.47 26 82.75 54 84.10 82.38 -.77 +7.1 Spd SP600 s N SLY 78.25 62.50 67 72.53 460 75.72 71.92 -2.94 SpdrSPXBbk N SPYB .41e 68.19 58.02 5 65.90 30 67.14 65.74 -.78 +5.7 SpdrSCap n N SPSM 34.15 28.11 3621 32.01 5791 33.37 31.77 -1.23 +1.6 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 67 18.85 195 18.99 18.85 -.14 -2.3 SpdrR2KLV N SMLV 2.16e 2.3 100.17 84.63 23 94.36 71 97.45 93.98 -2.58 +3.3 SPI Eng rs Q SPI 2.61 .25 129 .30 1383 .33 .28 +.01 -53.7 SPS Cmce Q SPSC 100.68 45.02 162 92.64 658 99.76 91.24 -6.60 +90.7 SPX Cp N SPXC 14 39.28 28.09 225 32.16 1065 33.71 31.68 -1.15 +2.5 SPX Flow n N FLOW 48 54.92 38.80 180 50.37 1225 53.04 49.91 -1.63 +5.9 SRC Eng A SRCI 13 13.32 7.76 3031 8.82 15198 9.18 8.51 -.07 +3.4 SS&C Tch s Q SSNC .32f .6 34 60.97 39.15 1702 53.74 8222 57.66 52.75 -3.09 +32.8 SSLJ.cm n Q SSLJ 5.75 .48 64 .65 860 .79 .60 -.10 -81.6 SSR Mng g Q SSRM 19 11.44 7.64 547 8.91 2676 9.13 8.62 +.20 +1.4tSTMicro N STM .40 2.3 19 26.43 17.43 5207 17.56 24456 19.09 17.32 -.78 -19.6 SVB FnGp Q SIVB 27 333.74 180.33 354 319.71 2225 330.50 304.21 +8.88 +36.8tSVMK n Q SVMK 20.00 13.20 801 13.83 9184 16.40 13.20 -2.20 -19.8 SabanCap n Q SCAC 10.18 9.84 0 10.14 41 10.16 10.09 +.01 +2.3 SABESP N SBS .39e 5.7 11.96 5.58 1516 6.81 9216 6.92 5.82 +.91 -34.8 SabnR N SBR 2.63e 6.3 20 50.00 39.55 14 41.59 115 42.99 41.36 -.61 -6.7 SabraHltc Q SBRA 1.87e 8.5 10 23.83 15.78 1774 21.92 7888 23.24 21.71 -1.20 +16.8 SabreCorp Q SABR .56 2.3 29 26.78 17.79 1337 24.46 7544 26.42 24.40 -1.62 +19.3 SachemC n A SACH .44f 10.2 5.00 3.30 113 4.33 486 4.36 4.14 +.16 +9.9 SAExplr rs Q SAEX 73.80 5.40 398 7.48 3662 12.60 6.74 -2.82 -83.0 SafeBulk N SB .04 1.4 4.00 2.51 168 2.92 1670 3.05 2.87 +.04 -9.6 SafeBlk pfC N SBpC 2.00 8.4 24.88 20.38 0 23.75 4 23.95 23.12 -.20 -.6 SafeB pfD N SBpD 2.00 8.5 24.46 21.61 8 23.57 32 23.71 23.35 +.01 +.2 SafegdSci N SFE 14.40 8.85 80 9.34 443 9.80 9.22 -.01 -16.6 SafeInco n N SAFE .60 3.3 20.17 15.57 32 17.96 245 18.87 17.75 -.77 +2.0 SaftyInsGr Q SAFT 3.20 3.8 22 99.70 70.45 46 84.82 208 90.00 82.52 -4.78 +5.5 SagaComm Q SGA 1.20 3.4 4 46.80 35.05 2 35.65 17 37.00 35.40 -.50 -11.9 SageThera Q SAGE 195.97 59.57 283 134.23 1774 143.48 131.17 -7.02 -18.5 Saia Inc Q SAIA 33 87.05 55.16 408 68.35 967 76.98 67.29 -8.10 -3.4 SailptTch n N SAIL 34.60 12.82 1070 30.16 4721 34.57 29.54 -3.86 +108.0 StJoe N JOE 49 20.00 16.20 249 16.31 902 16.81 16.30 -.49 -9.6 SalemMda Q SALM .26 7.9 12 6.75 3.10 75 3.29 286 3.64 3.27 -.11 -26.9sSalesforce N CRM 161.19 93.45 4962 155.07 23657 161.19 152.47 -3.96 +51.7 SalMidMLP N SMM .68 6.7 12.20 8.53 143 10.17 599 10.56 10.15 -.02 -7.7 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.00 4 43.04 42.00 +1.00 -3.7 SallyBty N SBH 11 20.31 13.72 1264 17.30 7967 18.49 16.78 -1.09 -7.8 SJuanB N SJT .65e 11.5 12 10.54 4.50 386 5.68 1195 5.87 5.00 +.72 -31.1tSanchezEn N SN 6.19 2.26 1806 2.40 16168 2.65 2.26 +.10 -54.8 SanchzM rs A SNMP 1.80 24.7 13.25 6.55 16 7.30 327 7.50 7.05 +.20 -34.2 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 375 101.39 1881 103.37 97.81 -1.66 -26.9 SandRidge N SD 21.90 10.52 208 11.37 1363 11.70 10.87 +.50 -46.0 SandRMiss N SDT .22e 17.2 1 2.30 .73 102 1.30 397 1.39 1.30 -.03 +57.4 SandRMs2 N SDR .21e 16.3 1 2.00 .74 123 1.32 484 1.34 1.27 +.03 +55.1 SandRdgP N PER .50e 18.6 6 3.00 1.80 91 2.70 858 2.75 2.65 +.05 +31.7 SandstG g A SAND 5.64 3.52 665 3.84 4115 3.94 3.71 +.11 -23.0 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 78 38.82 528 39.58 38.16 -.49 -.5 Sanfilp Q JBSS .55a .8 24 79.37 54.32 97 68.90 344 71.45 66.65 -2.48 +8.9 SangTher Q SGMO 27.50 11.30 1367 14.80 9584 17.19 14.40 -2.15 -9.8 Sanmina Q SANM 15 39.40 24.60 398 25.61 1680 28.07 25.28 -1.99 -22.4 Sanofi N SNY 1.58e 3.6 50.64 37.43 793 43.65 6080 45.23 43.61 -1.02 +1.5 Sanofi rt Q GCVRZ .60 .35 74 .52 371 .57 .51 -.01 +35.5 SantCUSA N SC .23e 5 21.81 14.75 1989 19.61 9512 20.15 19.13 -.43 +5.3 Santand pfC N SOVpC 1.83 7.2 26.23 25.10 25.44 -.9 SaratogaI N SAR 2.04 8.7 28.30 19.62 29 23.35 118 23.40 22.85 +.27 +4.4tSaratIn23 n N SAB 1.69 6.6 26.79 25.31 7 25.57 15 25.76 25.31 -.10 -.9 SareptaTh Q SRPT 176.50 46.07 2290 135.03 11748 165.87 130.37 -26.48 +142.7 Sasol N SSL 1.41e 3.7 39.73 26.92 196 37.87 771 39.39 37.41 -.77 +10.7 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 34 51.12 142 56.47 50.65 -4.88 -17.2 SaulCtr pfC N BFSpC 1.72 6.9 25.67 23.79 1 24.95 7 25.25 24.75 -.10 -1.4 SaulCt pfD N BFSpD 23.98 22.55 9 23.50 22 23.50 23.01 +.30 +1.5 Savara rs Q SVRA 17.19 7.85 250 10.40 942 11.48 10.09 -.76 -29.9 scPhrma n Q SCPH 18.17 4.10 12 5.15 169 5.69 4.50 -.72 -57.4 ScanSource Q SCSC 13 45.35 31.40 97 37.63 375 40.25 37.25 -2.27 +5.1 Schlmbrg N SLB 2.00 3.2 38 80.35 59.25 7358 63.00 35917 63.36 60.87 +2.08 -6.5 Schmitt h Q SMIT 4.47 1.74 19 2.84 78 2.93 2.75 +.03 +3.6tSchndrNt n N SNDR .24 1.0 30.52 23.31 1008 23.65 3677 25.40 23.28 -1.33 -17.2 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 125 26.99 1268 28.23 26.47 -.06 -19.4 ScholRck n Q SRRK 27.02 13.09 33 23.03 283 25.98 22.54 -2.72 +48.6 Scholastc Q SCHL .60 1.4 47.94 33.85 162 43.58 1117 46.59 43.41 -3.11 +8.7 SchwUSMkt N SCHB .96e 1.4 71.36 60.92 1130 69.45 3833 70.86 69.01 -.94 +7.6 SchwUSLgC N SCHX .98e 1.4 70.50 60.07 2028 68.80 8914 70.12 68.39 -.76 +7.9sSchwLCGr N SCHG .63e .8 82.71 66.02 1528 80.27 3022 82.71 79.65 -1.75 +13.5 SchwLCVal N SCHV 1.14e 2.0 58.00 51.13 608 56.17 2368 56.70 55.95 +.09 +2.7 SchwMCap N SCHM .59e 1.0 58.83 49.78 251 56.30 2693 58.08 55.96 -1.54 +5.7 SchUSSmC N SCHA .76e 1.0 78.34 65.16 683 73.47 3463 76.49 72.85 -2.70 +5.3 SchwEMkt N SCHE .49e 2.0 31.08 24.33 2916 24.58 8267 25.89 24.38 -1.13 -12.0 Sch 1000 n N SCHK 29.00 24.88 200 28.29 749 28.82 28.13 -.33 +7.7 SchEMLgC N FNDE .39e 1.4 33.13 26.91 360 27.92 1242 28.99 27.71 -.90 -5.9 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 140 33.77 686 34.75 33.64 -.76 -6.1 SchIntLgCo N FNDF .61e 2.1 32.54 28.64 322 29.40 1704 30.14 29.30 -.55 -3.3 SchUSSmCo N FNDA .36e .9 41.83 35.17 279 39.53 1413 40.91 39.29 -1.19 +4.3 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 347 39.59 1917 40.14 39.42 -.09 +5.7 SchUSBrd N FNDB .61e 1.6 40.32 34.94 23 39.35 129 39.87 39.15 -.18 +5.6 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.80 570 52.69 3463 53.63 52.51 -.31 +3.0 SchwIntEq N SCHF .71e 2.2 36.35 32.11 2474 32.76 11401 33.71 32.61 -.77 -3.8tSchwAggBd N SCHZ 1.09 2.2 52.41 49.79 593 49.73 3455 50.21 49.68 -.52 -4.4 SchwREIT N SCHH .89e 2.2 43.51 36.27 1252 40.46 4771 41.77 40.15 -1.27 -2.8tSchIntUSTr N SCHR .86 1.7 54.00 51.41 292 51.34 1704 51.75 51.31 -.45 -3.7tSchSTUSTr N SCHO .35 .7 50.39 49.44 238 49.45 2563 49.53 49.43 -.12 -1.2tSchUSTips N SCHP 55.60 53.38 1649 53.26 11632 53.86 53.22 -.70 -3.9 SchwIntSC N SCHC .59e 1.7 39.15 34.39 154 34.73 859 35.93 34.59 -.93 -5.2 Schwab N SCHW .52f 1.0 26 60.22 42.20 5825 51.48 35814 52.47 48.98 +2.33 +.2tSchwb pfC N SCHWpC 1.50 6.0 27.62 25.11 78 25.19 328 25.73 25.11 -.49 -6.3tSchwb pfD N SCHWpD 27.60 25.06 152 25.37 618 25.57 25.06 -.11 -6.0tSchwitMau N SWM 1.72 4.9 12 48.06 35.61 147 35.03 1005 38.71 34.85 -3.28 -22.8 SciApplic N SAIC 1.24 1.6 17 93.31 66.46 357 76.26 1462 81.59 75.44 -4.34 -.4tSciGames Q SGMS 62.80 24.35 3119 23.28 8369 27.19 22.13 -2.12 -54.6 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 2 25.19 8 25.22 25.12 -.00 -1.0 ScorpBlk rs N SALT .08 1.1 8.85 6.31 309 7.31 1858 7.46 7.14 +.06 -1.2 ScorpioTk N STNG .04 1.9 3.73 1.80 3189 2.12 12381 2.20 1.94 +.11 -30.5 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 7 24.75 11 24.99 24.62 -.07 -.4 ScorpT19 n N SBBC 25.89 24.62 8 25.16 108 25.33 25.12 -.02 -1.0 Scotts N SMG 2.20f 2.8 19 110.12 72.67 315 78.75 1965 80.04 77.65 +.02 -26.4 ScrippsEW Q SSP .20 1.2 52 19.26 10.69 287 16.23 2092 16.67 16.03 -.27 +3.8 Scynexis Q SCYX 2.50 1.05 395 1.23 2178 1.30 1.19 +.03 -47.0 Sea Ltd n N SE 17.19 10.06 1310 12.92 6074 14.82 12.46 -.91 -3.1 SeaChange Q SEAC 4.03 1.38 257 1.76 1454 1.84 1.72 -.03 -55.2 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3725.00 2 3796.62 3675.00 +14.96 -15.5 SeabGld g N SA 13.80 9.80 361 13.29 2114 13.46 12.72 +.34 +17.6 SeacstBkg Q SBCF 23 34.95 22.42 290 29.30 898 29.80 28.17 +.10 +16.2 SeacorHld N CKH 59.00 40.59 70 47.89 526 50.04 47.67 -1.52 +3.6 SeacrMar N SMHI 26.20 11.66 39 21.01 121 22.98 20.65 -1.62 +79.6sSeadrill n N SDRL 26.00 15.76 397 24.54 2332 26.00 24.27 -.24 +16.9 Seadrill N SDLP .40 10.9 4.20 2.60 159 3.66 676 3.76 3.57 -.02 SeagateT Q STX 2.52 5.4 12 62.70 33.15 6325 46.81 17395 48.31 46.38 -.54 +11.9tSealAir N SEE .64 1.7 19 49.94 37.76 2379 38.62 11891 40.49 37.76 -1.53 -21.7 SeanrgM rs Q SHIP 1.66 .70 36 .89 355 .93 .85 -.01 -14.4tSearsHldgs Q SHLD 7.54 .73 3450 .63 14715 .99 .63 -.34 -82.3 SearsH&O Q SHOS 3.95 1.38 13 2.90 129 3.00 2.81 +.05 +11.5 Seaspan N SSW .50 6.1 12 10.72 5.50 509 8.14 3517 8.55 8.01 -.19 +20.6 Seaspn pfE N SSWpE 2.06 8.2 26.30 23.33 26 25.21 77 25.50 25.00 -.27 +1.6 Seaspan 19 N SSWN 1.59 6.2 25.99 25.08 39 25.52 149 25.56 25.43 +.11 -.1 Seaspn pfD N SSWpD 1.99 8.1 25.48 23.44 15 24.50 79 25.00 24.22 -.40 -.5 Seaspn pfH N SSWpH 25.57 22.84 57 24.09 239 24.73 24.06 -.47 +1.9 Seaspn pfG N SSWpG 25.99 23.09 40 24.97 167 25.46 24.75 -.43 +2.8 Seaspan n N SSWA 25.51 23.15 6 25.05 52 25.18 24.80 +.02 +3.0sSeaSpine n Q SPNE 18.23 8.76 73 17.86 502 18.42 15.01 +2.30 +76.5sSeattGen Q SGEN 84.37 47.75 937 78.48 6112 84.37 77.26 +1.36 +46.7 SeaWorld N SEAS 32.47 10.42 1660 28.96 11739 31.73 28.16 -2.47 +113.4 SecndSight Q EYES 2.58 1.05 236 1.68 938 1.91 1.67 -.23 -12.3 Secoo n Q SECO 15.48 6.61 109 11.99 460 13.08 11.43 -.71 +24.1 SecWkA A n Q SCWX 15.88 7.83 97 13.15 360 14.69 12.76 -1.50 +48.3 SecNtl lf Q SNFCA .23t 3 5.90 4.05 25 5.65 117 5.80 5.22 +.45 +13.0 SelectBc lf Q SLCT 19 14.25 11.44 25 12.33 157 12.62 12.28 -.07 -2.5 SelEngS n N WTTR 21.96 11.50 1032 12.75 3839 12.82 11.52 +.91 -30.1 SelIncREIT Q SIR 2.04 10.2 17 26.26 17.90 6105 20.03 29498 21.99 18.04 -1.91 -20.3 SelIntCon n Q SIC 13.00 9.65 21 10.30 95 10.92 10.30 -.35 -18.6 SelMedHld N SEM 12 21.65 15.85 308 17.45 2253 18.55 17.29 -.95 -1.1 SelectaB n Q SELB 24.02 7.95 133 13.86 645 15.99 13.43 -1.69 +41.3 SelectvIns Q SIGI .72 1.2 20 65.93 53.55 183 60.49 910 63.64 60.24 -3.01 +3.0tSelctIns 43 N SGZA 1.47 6.0 25.79 24.25 16 24.46 107 25.07 24.24 -.51 -2.9 SemGroup N SEMG 1.89 8.6 30.95 20.20 817 22.00 4221 22.96 21.87 -.05 -27.2tSemiMfg N SMI 15 9.14 5.20 276 5.08 644 5.48 5.00 -.35 -40.7 SmLEDS rs Q LEDS 10.49 1.95 247 4.44 1633 5.37 4.05 +.12 +19.0 SempraEn N SRE 3.58 3.1 18 127.22 100.49 1339 116.20 7662 116.55 113.08 +2.45 +8.7 Sempra pfA N SREpA 107.00 95.95 64 101.85 1053 102.26 100.48 +1.01 +2.7 Semtech Q SMTC 64 60.55 31.30 523 52.24 2310 56.39 51.71 -3.36 +52.7 SendGrid n N SEND 38.66 17.50 372 33.92 2580 37.65 32.95 -2.87 +41.5 SenecaB Q SENEB 35.95 27.00 32.79 0 32.79 32.79 +.89 -3.6 SenecaA Q SENEA 36.60 25.45 8 31.83 60 33.97 31.23 -1.87 +3.5 SenesTc n Q SNES 3.87 .30 159 .68 839 .75 .64 -.01 -5.6 SenHous Q SNH 1.56 9.4 10 19.98 14.86 1282 16.53 7348 17.65 16.42 -1.03 -13.7 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 19 24.09 125 24.52 22.80 -.23 -4.7tSenHous 46 Q SNHNL 1.56 6.2 27.29 24.88 11 25.19 72 26.04 24.88 -.75 -6.2 Senmiao n Q AIHS 8.91 3.75 17 4.26 59 4.99 4.22 -.38 -24.6 Senomyx Q SNMX 1.71 .62 684 1.50 2898 1.50 1.48 +.02 +15.4 Sensient N SXT 1.32 1.7 26 80.98 65.56 374 77.29 1643 77.70 76.01 +.78 +5.7 SensusHlt n Q SRTS 8.88 4.67 107 8.31 246 8.85 7.50 -.07 +61.0 SentEn n Q STNL 14.21 9.60 9.86 134 9.90 9.83 +.04 +1.1 SentEn un Q STNLU 10.98 8.03 10.32 +3.5tSequansC N SQNS 3.20 1.38 67 1.38 386 1.44 1.37 -.04 -27.7 SeqentialB Q SQBG 3.02 1.36 114 1.57 812 1.72 1.56 -.10 -11.8 SeresTh n Q MCRB 15.40 6.65 100 7.01 948 7.70 6.86 -.58 -30.9 Seritage n N SRG 1.00 2.1 51.89 34.07 156 46.96 2302 48.18 46.25 -.53 +16.1 Seritge pfA N SRGpA 1.75 7.3 25.30 20.02 7 23.88 32 24.98 23.61 -.95 -1.9sServiceCp N SCI .68 1.5 29 44.51 33.16 1724 44.47 6405 44.53 43.70 +.27 +19.2sServiceMst N SERV 25 42.71 29.29 3062 43.04 22964 43.19 39.41 +1.51 +25.4 ServcNow N NOW 206.30 112.84 2243 186.60 11024 199.23 181.65 -9.03 +43.1 SvcSource Q SREV 4.47 2.61 403 2.84 2042 2.89 2.75 -.01 -8.1 ServiFst s Q SFBS .44 1.2 18 44.95 35.35 123 38.03 904 39.43 37.58 -1.12 -8.4 Servotr A SVT .16e 1.5 12.80 8.50 2 10.55 6 10.78 10.08 -.29 -5.2 SesenBio Q SESN 3.50 .62 767 1.87 4434 2.22 1.82 -.28 +130.6 SevStars h Q SSC 7.00 1.41 305 3.45 2715 3.90 3.23 -.34 -25.2 SevernBc Q SVBI .12 1.4 40 9.86 6.70 7 8.81 66 9.77 8.08 -.00 +21.4 ShakeShk n N SHAK 84 70.12 32.70 637 61.18 2931 63.32 59.95 -1.83 +41.6 SharingE rs Q SEII 38 12.40 2.10 7 3.00 56 3.01 2.66 +.20 -60.4 Sharps Q SMED 5.15 3.14 7 3.25 53 3.50 3.25 -.20 -20.5 SharpSprg Q SHSP 14.87 3.27 59 12.47 158 14.06 12.04 -1.55 +183.2 ShawCm g N SJR 1.18 23.44 18.50 327 19.38 1842 19.84 19.29 -.11 -15.1 ShellMidst N SHLX 1.46f 6.7 19 31.19 19.42 198 21.90 2040 22.40 21.50 +.52 -26.6 ShndTele s Q SHEN .26f .7 41.80 29.93 186 39.20 726 39.38 38.02 +.45 +16.0 Sherwin N SHW 3.44 .8 34 479.64 355.50 616 441.95 4602 462.47 436.91 -13.26 +7.8 ShiftPixy n Q PIXY 6.35 2.00 60 4.01 662 4.17 3.88 +.13 +39.2 Shiloh Q SHLO 11 12.28 6.45 53 9.24 437 10.45 9.11 -1.76 +12.7 Shineco n Q TYHT 4.60 .83 46 .93 307 .99 .90 -.07 -59.6 ShinhanFn N SHG 50.37 36.35 113 40.48 532 40.62 39.75 +.35 -12.8 ShipFin N SFL 1.40 10.1 12 15.98 13.50 487 13.83 3319 14.09 13.75 -.07 -10.8 Shire Q SHPG 1.06e .6 89 182.36 123.73 1388 173.40 5141 181.43 172.50 -7.87 +11.8 ShoeCarnvl Q SCVL .32 .9 25 45.00 17.94 316 36.60 1647 39.00 36.14 -1.82 +36.8 Shopify n N SHOP 176.60 89.35 1691 145.60 7060 166.86 141.07 -18.86 +44.2 ShoreBcsh Q SHBI .32 1.8 18 20.09 15.74 17 17.75 563 18.32 17.30 -.07 +6.3 ShotSpot n Q SSTI 66.14 12.56 470 45.53 1443 62.00 45.00 -15.76 +224.1 Shutterfly Q SFLY 100.34 39.76 616 63.06 2797 66.83 62.36 -2.83 +26.8 Shutterstk N SSTK 3.00e 41 55.76 32.90 343 49.71 1313 55.54 48.86 -4.87 +15.5 SibanyeG N SBGL .14r 5.2 5.44 2.02 1844 2.70 17002 2.83 2.51 +.21 -44.4 SiderurNac N SID 3.53 1.91 1407 2.40 13243 2.58 2.22 +.12 -2.0 SiebertFn Q SIEB .10a .7 21.61 3.60 8 13.95 53 14.90 13.38 -.70 +3.3 SiennaBi n Q SNNA 26.00 12.77 29 13.72 232 15.18 13.66 -1.10 -24.4 Sientra Q SIEN 26.79 8.79 204 23.30 1388 24.50 22.41 -.58 +65.7 SierraBc Q BSRR .64 2.3 16 31.19 24.32 35 27.73 163 29.02 27.52 -1.17 +4.4 SierraMt n A SMTS 3.00 2.13 66 2.68 267 2.70 2.50 +.16 +8.1 SierOnc g n Q SRRA 4.09 1.54 321 1.68 1777 1.77 1.62 -.02 -55.0 SierraWr Q SWIR 18 23.50 15.10 323 19.07 1426 20.40 18.74 -1.03 -6.7 Sifco A SIF 7.95 4.80 3 5.31 7 5.46 5.14 +.26 -20.1 SifyTech Q SIFY .02e 1.2 2.10 .76 86 1.46 248 1.59 1.45 -.05 +42.6 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 139 1.28 645 1.30 1.06 +.13 -40.4 Sigmatr Q SGMA 11 11.61 5.26 3 5.68 47 5.83 5.56 -.07 -43.9 SignatBk Q SBNY .56p 161.92 108.89 276 114.71 2115 118.24 111.90 -.13 -16.4 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 807 62.37 4760 66.24 61.72 -3.56 +10.3 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 291 27.35 1741 27.99 27.23 -.45 -6.9 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 85 40.49 292 41.36 39.90 -.07 -42.2 SilcnLab Q SLAB 79 110.70 80.17 398 85.85 1292 93.73 84.77 -5.95 -2.8 SilicnMotn Q SIMO 1.20 2.3 19 61.85 42.57 565 51.32 1794 54.76 50.27 -2.38 -3.1 SilvrSun n Q SSNT .06e 4.84 2.90 1 3.65 4 4.05 3.55 -.27 -13.7 Silvrbow n N SBOW 34.76 21.53 23 27.73 149 28.32 26.30 +1.06 -6.7 Silvercrest Q SAMG .56 4.1 19 18.27 13.10 4 13.72 118 14.07 13.28 -.13 -14.5 SlvrcpMt n A SVM .02 46 3.12 2.12 258 2.30 1950 2.47 2.30 -.17 -12.2 SimmnsFst s Q SFNC .60 2.1 18 33.45 27.08 214 29.10 1457 29.89 28.31 -.35 +1.9 SimonProp N SPG 8.00f 4.7 23 186.03 145.78 1759 171.28 7202 178.33 168.41 -5.47 -.3tSimon pfJ N SPGpJ 4.19 6.2 77.98 66.50 2 67.75 7 70.25 66.50 -3.20 -5.3sSimplyGd n Q SMPL 19.84 11.01 675 18.28 4430 19.84 17.90 -1.17 +28.2 SimpsnM N SSD .88 1.2 37 78.36 48.32 309 70.50 1917 73.43 69.20 -1.74 +22.8 Simulations Q SLP .24 1.2 42 23.95 14.25 75 20.00 260 20.63 19.58 -.20 +24.2tSina Q SINA 30 124.60 63.20 1339 64.25 4154 71.03 62.61 -5.23 -35.9 Sinclair Q SBGI .72 2.5 12 40.15 25.13 902 28.53 5986 29.31 27.88 +.18 -24.6 SinoGlobl Q SINO 22 3.40 1.04 23 1.08 230 1.16 1.08 -.09 -57.8 SinopcShg N SHI 74.09 54.54 49 56.72 199 60.96 56.23 -3.63 -.5 Sinovac h Q SVA 8.75 6.06 6 7.64 84 7.84 7.51 +.02 -3.0 SiriusXM Q SIRI .04 .7 34 7.70 5.17 29616 6.13 147475 6.36 6.07 -.19 +14.4 Siteone n N SITE 65 95.49 58.24 462 71.19 3163 76.45 68.43 -4.15 -7.2 SitoMobl rs Q SITO 8.60 1.37 60 1.69 500 1.86 1.65 -.09 -74.9 SixFlags N SIX 3.12 4.7 22 73.38 58.76 1315 66.72 5906 69.82 65.97 -3.10 +.2 Skechers s N SKX 14 43.08 23.80 2095 26.07 9790 28.23 25.85 -1.86 -31.1 SkySolar Q SKYS 2.00 .46 80 .56 1041 .81 .53 -.12 -62.7 SkyWest Q SKYW .40 .8 15 65.80 42.85 237 53.12 1645 59.08 53.09 -5.78 Skyline N SKY 44 34.78 10.31 2087 29.36 5229 30.95 28.24 +.79 +128.5 SkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 2128 87.55 7478 93.07 86.61 -3.16 -7.8 SleepNmbr Q SNBR 25 40.72 26.22 550 35.93 2875 36.56 34.61 -.85 -4.4 Smart&Fnl N SFS 20 10.00 4.45 172 5.20 1637 5.84 5.20 -.50 -39.2 SmartFn rs Q SMBK 20 27.69 19.49 5 23.79 110 23.95 23.23 +.24 +9.6 SmartSnd n Q SND 11.06 4.08 285 4.28 2161 4.56 4.15 +.17 -50.6 Smartsh n N SMAR 33.98 18.06 507 25.72 2403 31.90 25.16 -5.54 +31.9 Smith&N N SNN .61e 1.7 63 40.41 33.79 440 35.93 1916 37.61 35.74 -1.16 +2.6tSmithAO s N AOS .72 1.4 26 68.39 51.98 1553 51.53 9434 54.71 51.03 -1.84 -15.9 SmthM hrs Q SMSI 3.41 1.09 43 2.56 380 2.78 2.49 +.04 -9.9 Smucker N SJM 3.40f 3.3 13 133.38 96.13 1307 102.95 5316 104.75 100.91 +.34 -17.1tSnapInc A n N SNAP 21.22 7.56 31013 7.77 131716 8.57 7.56 -.71 -46.8 SnapOn N SNA 3.28 1.8 17 189.46 141.63 652 179.42 2801 187.73 178.86 -4.18 +2.9 SocCapH n N IPOA 10.85 9.83 7 9.92 148 9.96 9.90 +.01 -1.7 SocCapH un N IPOA/U 11.58 10.02 0 10.26 92 10.28 10.10 +.06 -3.2 SocilRltyA n Q SRAX 7.95 2.12 77 3.57 603 3.77 3.20 -.16 -36.8 SocQ&M N SQM .99e 2.2 24 64.20 40.91 558 45.02 2353 47.70 44.93 -.70 -24.2 SocketM n Q SCKT 4.19 1.86 5 2.38 31 2.44 2.20 +.08 -33.5 SodaStrm Q SODA 50 143.30 59.76 477 142.80 1504 143.18 142.70 -.28 +103.0tSogou n N SOGO 15.50 6.85 1520 6.72 6651 7.56 6.65 -.71 -41.9 Sol-Gel n Q SLGL 12.23 6.03 3 7.41 104 8.28 7.40 -.09 -30.8 SolarCap Q SLRC 1.64 7.8 12 22.55 19.70 72 21.01 440 21.69 21.00 -.37 +4.0 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 16 16.58 137 16.77 16.58 -.13 -6.6 SolarEdg n Q SEDG 18 70.74 28.15 597 37.98 4804 40.74 37.30 +.33 +1.1 SolarOilf n N SOI 23.98 12.97 240 18.36 1525 19.17 17.79 -.53 -14.2 Soleno wt rs Q SLNOW .63 .05 .28 +89.7 SolenoTh rs Q SLNO 3.60 1.32 25 2.21 90 2.30 2.01 +.05 +22.8 SolidBio n Q SLDB 54.84 6.83 212 38.15 2230 49.59 35.52 -9.03 +68.7 Soligenix n Q SNGX 3.70 .91 404 2.06 2455 2.20 1.73 +.18 -7.2 Solitario A XPL .74 .33 29 .35 414 .37 .33 -.01 -42.8 SonicAut N SAH .24 1.3 10 23.60 17.20 90 18.25 676 19.66 18.01 -1.10 -1.1 SonicCorp Q SONC .64 1.5 28 44.87 23.22 1050 43.31 6828 43.51 43.15 -.03 +57.6 SonicFdry Q SOFO 3.87 1.51 2 1.58 17 1.66 1.52 -.03 -47.7 SonocoP N SON 1.64f 3.0 23 58.69 46.55 480 54.87 2468 55.81 54.03 -.63 +3.3tSonomaPh Q SNOA 5.92 1.31 293 1.80 3391 2.80 1.31 +.34 -67.0 Sonos n Q SONO 23.60 13.13 564 14.35 5958 16.00 13.80 -1.69 -27.9sSonyCp N SNE 61.02 36.25 776 57.23 4953 61.02 56.70 -3.42 +27.3 Sophiris Q SPHS 4.05 1.80 352 2.49 1075 2.87 2.45 -.30 +9.7 SorrentoTh Q SRNE 20 10.65 1.70 1554 3.96 10281 4.59 3.74 -.44 +4.2tSothebys N BID .40 .9 16 60.16 44.08 694 44.88 2638 50.17 43.89 -4.31 -13.0 SotherlyH Q SOHO .50f 7.0 55 7.62 5.81 17 7.11 122 7.33 7.00 -.09 +10.2 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 0 25.11 12 25.52 25.11 -.32 -2.1 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 1 25.00 15 25.10 24.90 +.05 -1.4 SouMoBc s Q SMBC .52f 1.4 16 41.49 33.71 5 36.09 41 37.72 35.25 -1.18 -4.0 SoundFin Q SFBC .56 1.4 23 40.87 32.10 1 39.50 19 40.10 39.05 -.05 +16.1 SourcC N SOR 1.00 2.6 42.97 39.00 15 39.03 42 40.35 39.03 -1.17 -4.2 SoJerInd s N SJI 1.12 3.2 36.16 25.96 589 35.33 2067 35.62 34.50 +.06 +13.1tSouthState Q SSB 1.36f 1.7 23 94.50 79.70 58 81.23 494 83.21 79.70 -.77 -6.8 SthcrssEn N SXE 2.45 .43 100 .49 1289 .68 .48 -.09 -71.0 SCEd pfB A SCEpB 1.02 4.9 24.99 20.10 0 20.86 4 21.12 20.86 -.20 -9.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 0 21.61 4 21.90 21.40 -.28 -8.9 SCEd pfD A SCEpD 1.08 4.8 26.00 20.92 0 22.32 5 22.78 21.95 -.13 -7.4 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 0 24.42 3 24.50 23.56 -.08 -3.9 SouthnCo N SO 2.40 5.5 21 53.51 42.38 6107 43.71 32809 43.94 42.51 +.11 -9.1tSouthCo 75 N SOJA 1.56 6.1 27.42 25.26 52 25.70 407 25.97 25.26 -.16 -4.8tSouthCo ef N SOJB 26.25 22.26 112 22.35 583 23.37 22.20 -.96 -13.0tSouthCo77 n N SOJC 1.31 5.8 25.78 22.50 45 22.46 287 23.50 22.45 -.91 -11.7 SthnCopper N SCCO .23e .5 30 58.09 39.18 1049 42.27 4340 44.15 41.35 -.87 -10.9 SthnFstBsh Q SFST 16 48.75 36.00 9 38.46 57 40.13 37.43 -.84 -6.8 SoNatBcVa Q SONA .32 2.0 30 18.24 15.11 96 16.12 242 16.49 15.87 -.08 +.6 SsdeBTX Q SBSI 1.20 3.5 18 37.57 31.73 400 34.02 1147 35.18 33.47 -.78 +1.0 SwstAirl N LUV .64 1.0 10 66.99 49.93 3998 61.05 19858 63.20 60.59 -1.40 -6.7 SwtGas N SWX 2.08 2.6 24 86.87 62.54 164 80.66 939 81.15 78.09 +1.63 +.2 SwGA Fn A SGB .48 2.0 18 26.04 19.39 1 23.87 4 23.99 23.00 +.87 -.5 SwstnEngy N SWN 6 6.72 3.42 15111 5.28 107101 5.44 5.07 +.17 -5.4 SparkEn s Q SPKE .72 8.5 15.30 7.93 87 8.56 575 8.80 8.07 +.31 -31.0 SparkEn pf Q SPKEP 2.19 9.5 27.49 21.90 8 23.00 64 23.74 22.80 -.62 -13.6 SprkNtSE wi A LOV 15.40 10.15 5 11.60 28 11.60 10.32 +.20 -8.3 SparkTh n Q ONCE 96.59 41.06 829 48.62 3567 56.31 46.87 -5.93 -5.4 SpartnMot Q SPAR .10 .7 24 19.45 11.10 146 13.75 1581 14.86 13.65 -1.00 -12.7 SprtnNash Q SPTN .72 3.8 27.72 16.32 119 18.91 635 20.26 18.57 -1.15 -29.1 Sparton N SPA 16 23.43 11.96 42 14.49 225 15.09 14.10 +.06 -37.2 SpdFosFr n N EFAX 77.82 67.78 0 68.73 4 70.26 68.57 -1.50 -5.7 SpdDbShDu N STOT 49.80 47.00 4 48.49 40 48.69 48.22 -.30 -1.9tSpdEmFos N EEMX 76.80 59.99 1 59.95 3 62.75 59.95 -2.83 -14.1 SpdDbEMk N EMTL 52.27 47.87 4 48.34 26 48.50 48.18 -.30 -4.0 SpecOpps N SPE 1.19e 2.3 16.20 14.48 2 14.95 41 15.15 14.87 -.13 +.5 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 1 25.48 6 25.50 25.40 -.01 -1.4 SpectraEP N SEP 3.06f 8.2 11 45.70 29.89 754 37.27 3745 37.62 36.02 +1.56 -5.7 SpectPh Q SPPI 25.29 13.19 1154 15.80 6372 17.23 15.36 -1.00 -16.6 SpeedM N TRK .60 3.6 18 23.47 16.46 29 16.82 120 17.99 16.61 -1.03 -10.9 SperoTh n Q SPRO 19.00 9.29 73 11.15 472 11.40 10.25 +.64 -5.1 Sphr3D grs Q ANY 3.95 .13 1451 .36 7514 .39 .29 -.03 -85.3 Spherix rs Q SPEX 2.42 .95 23 1.07 217 1.08 1.00 +.07 -23.6 SpF LgCap n N FMDG 33.20 26.89 1 28.63 10 29.73 28.63 -.99 +2.2 SpinMedT n N FFIU 25.15 23.30 24.33 1 24.39 24.33 -.14 -2.0 Spire N SR 2.25 3.1 20 82.85 60.09 121 73.35 886 73.70 70.73 -.20 -2.4 SpiritAero N SPR .48 .5 20 105.20 76.00 842 90.76 5407 94.11 90.09 -.91 +4.0 SpiritAir N SAVE 19 49.63 34.08 596 44.39 4139 47.10 44.12 -2.58 -1.0sSpirMTA n N SMTA 11.61 8.90 106 10.79 1129 11.61 10.65 -.73 +18.3 SpiritRltC N SRC .50f 6.5 17 8.53 6.58 2995 7.74 26319 8.10 7.71 -.32 +.7 SpiritR pfA N SRCpA 1.50 6.7 26.40 20.25 17 22.26 163 23.27 21.86 -.54 -10.4 SpirtTex n Q STXB 74 22.56 20.04 3 21.53 32 21.59 20.85 -.06 -1.5 Splunk Q SPLK 130.00 62.39 1687 110.59 10760 123.00 108.51 -10.32 +33.5 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 43 15.31 353 15.59 14.93 -.09 -2.2 SportsWhs Q SPWH 11 6.99 3.66 163 5.23 1297 5.91 5.18 -.62 -20.9 Spotify n N SPOT 198.99 135.51 2396 164.38 7878 184.95 162.22 -16.45 +10.3 SpragueRs N SRLP 2.67f 10.1 18 29.00 21.80 33 26.40 117 27.36 26.00 -.55 +9.1 SprBkPh n Q SBPH 18.93 10.63 68 13.12 169 13.18 10.88 +1.07 -2.4 Sprint N S 4 8.00 4.81 8974 6.44 53762 6.61 6.37 -.10 +9.3 SprottSilv N PSLV 6.58 5.00 490 5.29 1693 5.42 5.22 -.02 -16.6tSprottFoc Q FUND .61e 8.6 8.39 7.27 74 7.13 440 7.42 7.12 -.25 -10.0 SprottGold N PHYS 11.15 9.35 176 9.63 1835 9.66 9.49 +.08 -9.1 SprottPPP N SPPP 9.91 7.21 24 8.78 73 8.82 8.63 -6.0 Sprouts Q SFM 28 29.67 17.55 1326 26.89 7801 27.97 26.25 -.52 +10.4sSquare n N SQ 101.15 28.78 12090 94.11 61358 101.15 91.63 -4.90 +171.4 StaarSur Q STAA 54.00 12.30 572 44.15 2545 49.14 42.89 -3.85 +184.8 Staff360 rs Q STAF 5.65 1.14 84 1.92 504 2.29 1.88 -.16 -39.0 STAG Indl N STAG 1.39 5.3 36 29.07 22.42 519 26.27 4591 27.54 25.86 -1.23 -3.9 STAG pfC N STAGpC 27.08 24.76 3 25.58 12 26.22 25.57 -.32 -2.3 StageStrs N SSI .20 10.6 3.25 1.60 67 1.89 345 1.97 1.87 -.08 +12.5 Stamps.cm Q STMP 25 285.75 160.00 692 216.41 2648 228.95 207.16 -9.79 +15.1 SP Matls N XLB .98e 1.7 64.17 55.21 5352 57.64 22924 59.04 57.40 -.29 -4.8sSP HlthC N XLV 1.01e 1.1 96.06 78.74 12291 94.29 42515 96.06 93.70 -.86 +14.0 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13900 53.44 67374 54.38 53.09 -.49 -6.1sSP Consum N XLY 1.12e 1.0 118.13 90.06 7429 112.24 46577 118.13 111.34 -4.98 +13.7 SP Engy N XLE 2.04e 2.6 79.42 64.45 11983 77.16 62601 77.72 76.02 +1.42 +6.8 SPDR Fncl N XLF .46e 1.6 30.33 25.81 58141 28.00 329910 28.34 27.47 +.42 +.3 SP Inds N XLI 1.12e 1.4 80.96 70.03 14165 78.93 62576 80.02 78.52 +.53 +4.3sSP Tech N XLK .78e 1.1 76.27 58.90 22288 73.62 83214 76.27 72.91 -1.71 +15.1 SpdrRESel N XLRE 34.13 29.17 3407 31.75 15373 32.70 31.47 -.86 -3.6 SP Util N XLU 1.55e 2.9 57.23 47.37 30389 53.63 107552 53.80 52.02 +.98 +1.8 Std AVB n Q STND 39.45 29.97 5 31.00 21 32.10 30.80 -.10 -.2 StdMotor N SMP .84 1.8 27 52.29 40.56 80 47.00 293 49.68 46.30 -2.22 +4.7 Standex N SXI .72 .7 34 114.20 89.40 34 106.67 212 109.77 105.18 +2.42 +4.7 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 1098 142.72 5739 148.83 141.55 -3.72 -15.9tStanB&D 52 N SWJ 1.44 5.8 26.10 24.74 81 24.64 517 25.11 24.64 -.42 -2.3 StanBlD un N SWP 128.00 104.21 45 106.52 162 111.50 106.52 -3.09 -13.2 Stantec g N STN .55 15 29.25 24.05 4 24.97 65 25.36 24.84 +.12 -10.7sStarBulk rs Q SBLK 15.38 8.62 535 14.45 4609 15.38 14.34 +28.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.82 12 25.83 25.34 +.22 +2.0 StarGas N SGU .47f 4.8 15 11.35 8.74 55 9.72 212 9.88 9.67 -.05 -9.6 StarsGp g Q TSG 38.95 19.70 1275 22.91 4982 25.35 22.69 -1.99 -1.7 Starbucks s Q SBUX 1.44f 2.6 25 61.94 47.37 9731 55.76 53138 56.95 55.29 -1.08 -2.9 Starret N SCX .40 6.4 20 9.23 5.80 3 6.27 30 6.37 6.05 +.27 -27.1 Startek N SRT 46 14.27 5.35 98 6.44 293 6.92 6.23 -.18 -35.4 StarwdPT N STWD 1.92 9.1 11 23.04 19.47 2237 21.08 8591 21.56 21.03 -.44 -1.3 StatAutF Q STFC .40 1.3 34.31 24.84 18 31.04 102 31.63 29.07 +.50 +6.6 StateBkFn Q STBZ .80 2.7 19 35.99 27.56 160 29.72 1182 30.66 29.41 -.46 -.4 StateStr N STT 1.68 1.9 14 114.27 82.43 2260 86.37 13102 87.79 83.86 +2.59 -11.5tStateSt pfC N STTpC 25.57 23.40 42 23.33 254 24.62 23.30 -1.20 -7.4tStateSt pfD N STTpD 28.96 25.80 53 25.72 431 26.37 25.50 -.55 -6.3tStaStCp pfG N STTpG 28.45 25.16 122 25.39 364 25.81 25.16 -.32 -6.4tStateSt pfE N STTpE 26.96 25.10 113 25.31 642 25.57 25.10 -.25 -4.3 StealthGas Q GASS 14 4.70 3.12 28 3.44 109 3.62 3.44 -.12 -21.1 SteelCon Q STCN 2.90 1.49 205 2.17 232 2.18 2.06 +.04 -12.9 StlDynam Q STLD .75 1.7 13 52.10 33.57 2653 45.41 11586 46.56 44.83 +.22 +5.3 SteelPtrs N SPLP 1.50 9.1 7 20.70 15.90 3 16.48 12 16.80 16.07 -.22 -15.7 SteelPr pfA N SPLPpA 23.22 19.75 14 21.80 128 22.55 21.68 -1.10 +3.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 65

Steelcse N SCS .54 3.1 19.35 13.10 782 17.70 4747 18.50 17.53 -.80 +16.4 SteinMart s Q SMRT .30 12.9 4.04 .48 178 2.33 847 2.46 2.18 -.02 +100.9tStellrAcq n Q STLR 11.00 9.16 10.50 12 10.70 9.16 +2.8 StellusCap N SCM 1.36 10.1 10 14.29 11.07 65 13.41 354 13.69 13.34 -.23 +2.1 StellCap22 N SCA 1.44 5.7 25.60 24.78 25.05 27 25.25 25.00 -.05 -1.1 StemlineTh Q STML 20.55 10.20 195 17.12 1137 17.35 16.65 +.52 +9.7 Stepan N SCL .90f 1.1 21 90.96 68.09 57 84.04 318 88.45 83.12 -2.97 +6.4tStericycle Q SRCL 76.73 54.14 1319 54.42 5461 59.19 53.81 -4.26 -20.0 Steris plc N STE 1.36f 1.2 27 117.48 82.88 318 108.99 1461 115.40 108.37 -5.41 +24.6 SterlingBc N STL .28 1.3 13 26.50 21.48 1598 22.16 10165 22.81 21.53 +.16 -9.9tSterlBc pfA N STLpA 26.85 25.65 5 25.75 38 26.43 25.57 -.55 -2.2 SterlBcp n Q SBT .04 .3 14.98 10.81 15 11.52 157 12.21 10.89 +.21 -9.3 SterlCons Q STRL 17 18.90 10.74 77 13.27 952 14.35 13.05 -1.05 -18.5 SMadden Q SHOO .80 22 58.95 37.25 787 49.15 4145 53.34 48.61 -3.75 +5.2 Stewrdshp Q SSFN .12 1.1 14 12.75 9.30 1 10.60 22 10.70 10.45 +3.4 StewInfo N STC 1.20 2.7 24 47.37 36.80 66 44.90 738 45.20 44.48 -.11 +6.1tStifelFin N SF .48f .9 16 68.76 50.10 404 51.58 2882 53.23 50.10 +.32 -13.4 Stifel pfA N SFpA 1.56 6.3 27.73 24.50 20 24.89 107 25.33 24.66 -.40 -8.1tStif 47 ef N SFB 26.20 22.16 9 22.49 189 23.74 22.16 -1.31 -9.8 StitchFix n Q SFIX 52.45 14.48 9973 26.30 82048 46.67 25.80 -17.47 +1.8 StockYBc s Q SYBT 1.00f 2.8 18 41.90 34.00 23 35.64 156 36.54 35.13 -.66 -5.5 StoneHEM N EDF 2.16 17.0 17.28 12.43 93 12.70 589 13.38 12.66 -.33 -20.2 StonHEmM N EDI 1.81 15.0 16.45 11.72 18 12.12 252 12.83 12.07 -.26 -22.2 StoneCastle Q BANX 1.52 6.9 17 24.92 20.00 13 22.00 53 22.61 22.00 -.42 +9.3 StoneMor N STON 1.32 25.4 7.20 3.44 27 5.20 293 5.41 4.95 +.07 -20.7 Stonerdg N SRI 20 37.69 19.55 246 28.09 1234 29.98 27.69 -1.63 +22.9 StoreCap N STOR 1.32f 4.8 24 29.52 22.51 1413 27.60 6737 28.01 26.93 -.19 +6.0 StrataS rs Q SSKN 3.88 1.06 146 3.26 1143 3.60 3.21 -.28 +165.0 Stratasys Q SSYS 26.17 17.17 418 22.05 2324 23.55 21.63 -1.06 +10.5 StratEdu Q STRA 2.00f 1.5 39 138.97 80.75 90 130.92 519 138.00 128.55 -6.11 +46.1 StratALL36 N GJT .29 1.4 21.85 19.60 21.40 2 21.40 21.36 +.21 +7.0 Strat D35 N GJP .74 3.2 23.69 22.02 0 22.78 1 23.00 22.74 +.02 -.7 StratGS33 N GJS .32 1.5 24.89 19.41 1 21.25 10 21.80 21.25 -.73 +4.9 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.78 13 26.04 25.60 +.07 -.4 StratPG34 N GJR .27 1.2 23.46 21.17 23.00 1 23.00 23.00 +.41 +4.4 StratUSM N GJH .64 6.5 10.95 9.37 9.92 0 9.92 9.92 +.02 -1.3 StratWMT N GJO .22 .9 23.49 21.77 0 23.49 2 23.49 23.01 +5.5 Strattec Q STRT .56 1.6 20 49.20 29.70 8 35.60 72 36.95 34.43 -.05 -18.3 StratusPrp Q STRS 1.00e 52 35.90 27.25 5 29.91 49 32.85 29.53 -.69 +.7 StreamHlth Q STRM 2.82 1.00 7 1.17 35 1.23 1.08 -.01 -30.8 StrgbrBio n Q SBBP 9.25 3.85 322 4.65 1402 5.04 4.43 -.20 -35.9 Stryker N SYK 1.88 1.1 30 179.84 141.68 1161 174.09 6088 178.90 172.53 -3.59 +12.4 SturmRug N RGR 1.36f 2.2 22 70.00 43.00 192 62.83 879 69.53 62.28 -6.22 +12.5 SubPpne N SPH 2.40 10.3 33 27.05 21.85 219 23.35 991 23.67 23.22 -.18 -3.6 SumitMitsu N SMFG 9.67 7.58 1192 8.23 5520 8.32 7.98 +.20 -5.3 SummerInf Q SUMR 1.98 .72 24 1.37 566 1.62 1.36 -.21 -8.7 SumFWV Q SMMF .52 2.3 12 28.16 21.78 8 22.89 74 23.79 22.08 -.32 -13.0 SummitHtl N INN .72 5.6 12 16.39 12.77 524 12.81 2461 13.61 12.77 -.72 -15.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.29 10 24.76 24.08 -.32 -4.7tSumHP pfE N INNpE 26.25 22.32 5 22.22 60 23.66 22.11 -1.38 -13.4tSumtMtls n N SUM .29t 16 34.06 17.43 1929 16.93 12747 18.68 16.71 -1.25 -46.2 SummitMP N SMLP 2.30 15.2 22.95 13.10 2354 15.11 3025 15.66 14.50 +.81 -26.3 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 1 15.25 3 15.50 15.25 -.10 +21.0 SumTher n Q SMMT 15.90 1.94 26 2.07 194 2.21 2.05 -.15 -81.3 SunCmts N SUI 2.84 2.8 103.74 80.12 961 99.77 2483 102.23 98.84 -1.77 +7.5 SunHydrl Q SNHY .36 .7 46 70.83 45.44 149 52.35 637 55.06 51.54 -2.34 -19.1 SunLfFn g N SLF 1.90 44.50 38.10 423 39.28 2138 40.23 39.11 -.48 -4.8 SunCokeE N SXC .99e 6 14.32 9.01 166 11.62 1134 12.04 11.36 -3.1 SunCokeEn N SXCP 1.60m 10.5 9 21.95 14.70 42 15.20 333 15.54 15.10 -.05 -12.9 Suncor g N SU 1.44 42.55 31.33 3731 39.17 19800 40.08 39.07 +.48 +6.7 SundEng n Q SNDE 9.59 3.83 14 6.25 61 6.50 5.76 +.51 +5.2 SunesisP rs Q SNSS 7.69 1.80 159 2.14 531 2.15 1.98 +.14 -42.0 SunlOnl n N STG 14.08 5.05 14 5.46 212 6.28 5.32 -.59 -50.8 SunLink A SSY 2.08 1.22 1.38 20 1.43 1.23 +.05 -13.2 SunocoLP N SUN 3.30 11.1 7 33.11 24.46 140 29.83 1470 30.28 29.39 +.28 +5.0 SunOpta Q STKL 9.65 6.27 270 7.24 914 7.43 7.14 -.11 -6.6 SunPower Q SPWR 10.00 6.36 2071 6.83 8786 7.61 6.72 -.47 -19.0 Sunrun n Q RUN 11 16.45 5.08 1496 12.48 9350 13.77 11.98 +.04 +111.5 SunstnHtl N SHO .20 1.3 18 17.60 14.09 1068 15.55 5262 16.39 15.49 -.81 -5.9 SunstHt pfE N SHOpE 27.02 24.65 3 25.35 30 25.83 25.35 -.62 -2.9 SunstHt pfF N SHOpF 1.61 6.5 26.49 23.60 24.60 46 25.00 24.60 -.53 -4.9 SunTrst N STI 2.00f 3.0 13 75.08 56.30 3544 66.70 23475 67.98 65.53 -.09 +3.3 SunTr wtB N STI/WS/B 25.36 13.15 24.38 +16.6tSunTr pfA N STIpA 1.50 6.7 25.37 22.05 23 22.40 163 23.10 22.05 -.76 -8.9tSunworks n Q SUNW 1.65 .33 166 .46 963 .52 .33 -.03 -56.3 SuperCom Q SPCB 4.95 1.53 30 1.76 237 1.83 1.76 -.03 -55.0 SupTech rs Q SCONW 14.90 1.47 32 1.84 330 1.98 1.67 -.01 -83.1sSupDrillg A SDPI 3.95 .74 413 3.75 2491 3.95 3.17 +.56 +155.1 SupEnrgy N SPN .32 3.0 12.73 7.66 2702 10.74 16459 11.14 9.68 +1.00 +11.5 SupGpCos s Q SGC .40f 2.1 17 28.85 18.00 19 18.77 116 19.49 18.33 -.25 -29.7 SuperiorInd N SUP .36 2.3 24 22.95 12.70 149 15.47 1060 17.94 15.21 -1.49 +4.2 Supernus Q SUPN 30 61.25 33.30 387 48.01 2556 51.38 47.61 -2.34 +20.5 Supvalu rs N SVU 16 32.40 13.60 1307 32.02 5947 32.35 32.00 -.20 +48.2 supprt.cm rs Q SPRT 3.15 2.22 46 2.76 134 2.98 2.71 -.14 +14.0 SurfaceOn n Q SURF 18.18 8.64 172 9.26 762 11.55 9.03 -1.68 -30.5 SurgPtrs n Q SGRY 19.95 7.10 401 15.10 2045 16.87 14.74 -1.40 +24.8 Surmodic Q SRDX 82.35 25.00 110 65.23 442 74.97 64.90 -9.42 +133.0tSutroBio n Q STRO 15.90 12.00 47 14.85 506 15.20 12.00 -.15 -2.3 SwEBioFu23 N FUE 8.34 5.58 0 5.58 0 6.12 5.58 -.42 -20.3 SwEGrain23 N GRU 3.89 3.22 1 3.36 4 3.36 3.31 +.06 +.5 SwRCmETR N RJN 3.72 1.87 19 3.53 63 3.64 3.49 +.05 +26.3 SwRCmMTR N RJZ 9.20 7.45 7.88 6 7.89 7.83 +.19 -11.8 SwRCmATR N RJA 6.48 5.58 20 5.84 135 5.84 5.69 +.16 -2.7 SwERCmTR N RJI 5.96 5.02 57 5.70 1578 5.79 5.61 +.10 +5.6tSwisHelv N SWZ .64e .4 13.74 8.31 200 8.20 559 8.55 8.20 -.31 -35.7 Switch n N SWCH .03e 20.45 10.00 855 10.08 4276 10.95 10.07 -.72 -44.6 SykesEnt Q SYKE 56 32.15 25.90 139 30.07 584 30.86 29.71 -.42 -4.4 Symantec lf Q SYMC .30 1.5 9 33.92 17.81 7390 20.04 31999 21.48 19.86 -1.24 -28.6 Synacor Q SYNC 2.85 1.35 79 2.20 1380 2.30 1.61 +.60 -4.3 Synalloy Q SYNL .13m .6 24.80 11.88 22 22.05 60 23.01 21.65 -.80 +64.6 Synaptics Q SYNA 55.25 33.73 520 40.40 2623 46.02 40.01 -5.22 +1.2stSynchrTc n Q SNCR 6.98 6.20 156 6.50 1138 6.98 6.14 -2.3 Synchrony N SYF .84f 2.7 11 40.59 28.64 2576 31.31 19914 32.05 31.06 +.23 -18.9 SyndaxP n Q SNDX 15.20 6.10 198 7.70 2176 9.15 7.52 -.38 -12.1 SyneosH h Q SYNH 59.45 31.10 639 48.08 3135 52.53 47.35 -3.47 +10.3tSynrgyPh Q SGYP 3.57 1.28 2045 1.50 17814 1.74 1.28 -.20 -32.7 Synlogic rs Q SYBX 20.12 7.27 132 12.53 630 14.59 12.07 -1.68 +29.2tSynnex N SNX 1.40 1.6 12 141.94 81.42 1111 89.14 5035 90.62 81.42 +4.44 -34.4 Synopsys Q SNPS 46 103.40 80.13 1620 93.20 6378 99.31 92.65 -5.41 +9.3 SynovusFn N SNV 1.00 2.2 16 57.40 44.60 1181 45.73 7334 47.04 44.69 -.06 -4.6 Syntel Q SYNT 15.00e 20 41.06 18.82 332 40.97 3423 41.01 40.95 -.01 +78.2 Synthes rs Q SES 4.32 2.00 7 2.25 33 2.42 2.15 -.15 -20.8 Sypris Q SYPR .08 5.8 1.90 1.25 13 1.38 43 1.50 1.38 +.02 SyrosPhar n Q SYRS 17.62 6.30 1571 8.64 1816 12.36 7.84 -3.27 -11.2 Sysco N SYY 1.44 2.0 29 75.98 52.30 2410 72.03 10257 73.91 71.77 -1.22 +18.6 Systemax N SYX .22 .7 30 47.75 26.53 228 30.89 564 33.50 30.25 -2.05 -7.2T -:sT-MobileUS Q TMUS 27 70.94 54.60 2933 68.59 16797 70.94 68.12 -1.59 +8.0tTAL Educ s N TAL 96 47.63 23.88 5953 23.39 24649 26.00 23.10 -2.32 -21.3 TAT Tch h Q TATT .34e 5.0 15 11.65 6.40 1 6.79 11 6.87 6.61 -.11 -35.3 TC PpLn N TCP 2.60 8.5 10 57.08 22.64 115 30.70 809 31.69 30.30 +.37 -42.2 TCF Fncl N TCF .60 2.5 15 27.34 16.71 945 24.06 5527 24.82 23.34 +.25 +17.4tTCF deo pfC N TCFpD 26.06 23.33 20 23.22 200 24.13 23.19 -.87 -9.8tTCG BDC n Q CGBD 1.48a 9.2 11 20.30 15.99 302 16.16 1293 16.98 15.99 -.54 -19.4 TCW Strat N TSI .21 3.8 6.01 5.34 120 5.46 672 5.71 5.42 -.14 -7.0 TD Ameritr Q AMTD .84 1.6 26 63.01 46.66 2039 52.82 14456 54.00 52.00 -.01 +3.3 TDH Hld n Q PETZ 31.75 1.41 22 1.51 77 1.75 1.47 -73.2 TE Connect N TEL 1.76 2.1 24 108.23 82.97 1916 84.19 10546 87.78 83.84 -3.74 -11.4 TESSCO Q TESS .80 5.5 29 24.85 12.35 15 14.60 50 15.69 13.95 -.65 -27.5 TFS Fncl Q TFSL 1.00f 6.8 49 16.62 14.32 244 14.76 1192 15.16 14.64 -.25 -1.2 TG Thera Q TGTX 17.35 4.95 1372 5.42 9353 5.78 5.23 -.18 -33.9 THL Credit Q TCRD 1.08 13.4 8 9.67 7.70 35 8.04 424 8.17 8.00 -.03 -11.2tTHL Crd21 N TCRX 26.31 25.06 25.09 66 25.40 25.06 -.32 -.5tTHLCred22 N TCRZ 1.69 6.7 26.98 25.17 3 25.21 15 25.27 25.15 -.01 -2.8 THLCSenL N TSLF 1.32 7.9 17.83 16.30 49 16.73 200 16.89 16.63 +.10 -.8 TIM Part N TSU .28e 1.8 23.12 13.82 1698 15.24 8530 15.92 14.22 +.75 -21.1sTJX N TJX 1.56 1.4 24 113.28 66.44 2381 110.30 15126 113.28 109.74 -1.72 +44.3 TKK Sym n Q TKKS 9.55 9.50 9.51 176 9.52 9.50 +.01 -.1 TKK Sy un Q TKKSU 10.20 10.00 10.11 11 10.11 10.08 +.01 +.7 TKK Sym rt Q TKKSR .53 .35 .40 333 .42 .40 -.06 -4.8 TMSR Gl s Q TMSR 48 10.32 1.84 2.15 12 2.67 2.07 -.15 -56.8 TOP Shi rs Q TOPS 35.50 .69 388 1.15 2772 1.22 1.06 -.02 -54.2sTPG Pac n N TPGH 10.40 9.67 47 10.10 183 10.40 10.02 +.03 +3.8 TPG RE n N TRTX 1.72 8.7 16 21.05 18.22 225 19.78 958 20.02 19.63 -.24 +3.8 TPG SpLnd N TSLX 1.56 7.8 9 21.15 17.00 429 20.07 1344 20.45 20.00 -.32 +1.4 TPI Co n Q TPIC 32.22 16.35 639 26.61 1526 29.19 26.52 -1.94 +30.1 TSR Inc Q TSRI 39 9.40 4.25 4 7.10 21 7.41 6.65 +36.5 TTEC Hl Q TTEC .56f 2.2 24 43.75 23.50 49 25.66 341 26.32 24.85 +.04 -36.2 TTM Tch Q TTMI 33 19.91 13.72 1355 14.66 4863 15.98 14.49 -1.25 -6.4 TableauA N DATA 118.08 68.37 1026 105.70 4039 113.59 102.74 -6.04 +52.7 Tabula n Q TRHC 91.16 24.24 325 75.54 1677 81.60 72.80 -5.65 +169.3 TactSys n Q TCMD 73.24 22.72 181 63.39 1364 72.35 61.53 -7.66 +118.7 TahoeRes N TAHO .24 8.6 5.63 2.55 2840 2.80 13848 2.93 2.72 +.01 -41.5 TailorBr N TLRD .72 3.3 11 35.94 13.11 1629 22.07 8288 25.63 21.15 -3.12 +1.1 Taitron h Q TAIT .10 5.1 2.89 1.22 55 1.95 110 2.01 1.90 -.04 +16.1tTaiwan N TWN 22.25 18.29 9 17.96 76 19.39 17.93 -1.21 -13.9 TaiwSemi N TSM .73e 1.8 19 46.57 35.35 7921 41.63 31989 44.96 41.17 -2.53 +5.0sTakeTwo Q TTWO 139.91 92.81 1364 130.60 8805 139.91 128.60 -7.39 +19.0 Takung n A TKAT 18 5.05 .68 13 .70 215 .94 .70 -.18 -72.1 Talend n Q TLND 73.52 35.46 201 68.02 1098 70.37 66.21 -1.72 +81.5 TallgELP n N TEGP 1.95f 8.2 28.94 17.14 340 23.91 3877 24.53 23.53 +.33 -7.1 TalosEn rs N TALO 40.16 23.58 71 33.44 616 34.28 32.64 +.62 +4.0 TandmD rs Q TNDM 52.55 2.14 2912 36.85 18202 43.25 34.19 -5.99 +1461.4 TandyLthr Q TLF 11 8.45 6.79 4 7.30 45 7.70 7.10 -.05 -5.8 TangerFac N SKT 1.40f 6.5 11 26.73 19.86 1248 21.58 9152 22.88 21.19 -1.30 -18.6 Tantech n Q TANH 3.78 1.10 225 1.63 992 1.67 1.60 -.01 -36.8 TanzRy g A TRX .68 .24 135 .38 537 .40 .35 +.02 +35.6 Taoping h Q TAOP 5.20 1.10 168 1.24 641 1.32 1.17 -.03 -16.2 Tapestry N TPR 1.35 2.8 30 55.50 38.70 2764 47.96 13665 51.29 47.57 -2.31 +8.4 Tapimmu n Q TPIV 13.55 2.58 145 9.20 962 9.44 8.54 +.15 +134.7 Tarena Q TEDU .28e 3.6 15.97 7.11 79 7.75 440 8.15 7.12 -.37 -48.3sTargaRes N TRGP 3.64 6.2 59.21 39.59 817 58.51 7966 59.21 56.49 +2.20 +20.8 TargaR pfA N NGLSpA 2.25 8.5 27.49 26.06 9 26.60 56 26.98 26.25 -.02 +.5 Target N TGT 2.56 3.0 15 90.39 54.04 5075 84.52 22595 89.39 83.81 -3.69 +29.5 TaroPhrm N TARO 10 128.46 93.01 31 98.58 305 101.85 96.77 +.28 -5.9 Taseko A TGB 2.46 .68 55 .80 791 .84 .77 -.00 -65.8tTataMotors N TTM 35.47 14.82 2158 14.52 7442 15.76 14.23 -.84 -56.1 Taubmn N TCO 2.62f 4.7 19 66.61 44.78 533 55.39 2229 60.10 55.06 -4.44 -15.3 Taub pfJ N TCOpJ 1.63 6.7 25.77 23.61 3 24.32 33 25.17 24.21 -.70 -3.2 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 4 23.95 26 25.19 23.82 -1.19 -5.0 TaylrDv Q TAYD 25 15.14 9.70 7 11.50 18 11.80 10.80 +.06 -14.3tTaylorMH N TMHC 11 28.42 17.39 1606 17.46 7385 18.44 17.12 -.58 -28.6 Team N TISI 25.55 11.45 174 21.90 1679 22.82 21.45 -.60 +47.0tTechData h Q TECD 23 108.62 69.71 549 71.41 2738 74.55 69.71 -.16 -27.1 TechComm Q TCCO 15.40 3.70 27 4.48 55 4.78 4.31 -.07 -60.9 Technip N FTI .13 17 35.00 24.53 1776 30.14 14921 31.88 29.87 -1.11 -3.7 TechTarg Q TTGT 34.47 11.61 249 18.93 1936 19.77 18.51 -.49 +36.0 TeckRes g N TECK .16e 30.80 20.06 4417 24.02 16606 25.33 23.19 -.08 -8.2 Tecnoglass Q TGLS .56 5.8 23 10.29 6.70 14 9.57 190 10.00 9.40 -.26 +30.2 Tecogen Q TGEN 4.20 2.05 16 3.15 41 3.25 3.03 +16.7 Teekay N TK .22 3.2 10.90 6.23 288 6.84 3341 7.25 6.70 +.10 -26.6 TeekLNG N TGP .56 3.4 82 21.65 14.70 407 16.35 2212 17.50 16.10 -.35 -18.9 TeekLN pfA N TGPpA 2.25 8.9 26.27 24.20 22 25.37 101 25.45 25.00 +.07 +.5 TeekOffsh N TOO .04m 1.7 78 3.12 2.14 57 2.34 1041 2.45 2.31 -.8tTeekOf pfA N TOOpA 1.81 9.0 24.49 20.10 22 20.15 114 21.33 20.01 -1.18 -12.7 TeekOf pfB N TOOpB 2.13 8.7 26.00 22.23 19 24.30 79 24.53 23.52 -.21 -2.2 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 16 24.32 97 24.72 24.25 -.30 -2.9 TeekayTnk N TNK .21 19.1 16 1.95 .94 2148 1.10 22790 1.12 .95 +.11 -21.4 Tegna N TGNA .28 2.4 6 15.60 10.00 1050 11.75 6765 12.07 11.57 -.21 -16.5 TejonRnch N TRC 26.25 18.59 70 20.72 370 21.82 20.55 -.99 -.2 TeklaHlth N HQH 1.92e 8.7 25.85 20.36 252 22.14 775 23.37 21.89 -1.01 -1.8 TeklaHcrOp N THQ 1.35a 7.4 19.00 16.02 158 18.31 774 18.92 18.27 -.43 +4.5 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 59 19.55 282 20.68 19.41 -.87 -.4 TeklaWH n N THW 1.40 10.3 14.83 12.47 88 13.56 635 14.10 13.55 -.47 -.4 TelInstEl A TIK 6.35 2.05 8 2.84 34 3.09 2.69 -.03 +9.2sTeladoc n N TDOC 89.05 27.35 2187 75.83 9327 89.05 73.20 -10.52 +117.6tTelaria n N TLRA 5.30 2.36 928 2.45 3280 3.82 2.36 -1.34 -39.2 TlcmArg N TEO .71e 3.9 40.19 15.26 105 18.34 1138 19.37 17.41 +.92 -49.9tTelItalia N TI 11.28 5.44 221 5.73 1356 5.91 5.44 -.27 -33.6tTelItaliaA N TI/A .30e 5.9 9.60 4.78 123 5.06 699 5.17 4.78 -.34 -29.8 Teledyne N TDY 37 250.87 159.73 91 238.67 599 249.09 237.12 -8.01 +31.8 Teleflex N TFX 1.36 .5 31 288.78 227.52 228 253.61 1235 268.71 249.60 -12.48 +1.9 TelefBrasil N VIV .64e 6.2 12 17.33 9.21 2037 10.20 11638 10.70 9.63 +.47 -31.2 TelefEsp N TEF 1.20e 15.0 10.92 7.70 1334 7.98 8202 8.09 7.77 +.12 -17.6 Telenav Q TNAV 6.85 4.50 23 5.17 267 5.49 4.97 +.12 -6.0sTelData N TDS .64 2.0 10 31.50 23.54 718 31.57 3322 31.73 30.04 +1.14 +13.6 TelData45 N TDI 1.66 7.0 26.34 23.29 1 23.69 57 24.80 23.47 -1.07 -7.3tTelData 61 N TDA 1.47 6.7 25.64 21.70 24 21.81 129 24.05 21.70 -2.12 -12.4 TelData60 N TDJ 1.75 7.1 25.90 23.95 23 24.72 157 25.24 24.40 -.40 -2.2tTelData59 N TDE 1.72 7.1 25.99 24.20 18 24.32 100 25.12 24.14 -.76 -3.9 Teligent Q TLGT 7.34 2.43 447 3.29 1769 3.99 3.18 -.66 -9.4 Tellurian rs Q TELL 13.74 6.45 1008 8.90 5782 9.64 8.67 -.07 -8.6 Telus gs N TU 2.10 38.50 34.28 372 35.62 2327 37.24 35.48 -1.22 -5.9 TmpDrgn N TDF 4.00e 2.6 24.65 18.59 104 18.75 583 20.08 18.62 -1.18 -12.8 TmpEMF N EMF 1.28e 2.2 18.00 13.71 60 14.02 243 14.77 13.94 -.64 -14.6 TmpEMI N TEI .80a 8.0 11.98 9.78 131 9.98 2482 10.05 9.91 -.02 -10.7 TmpGlb N GIM .30 4.9 6.77 5.97 333 6.18 1578 6.19 6.08 +.06 -4.3 TempurSly N TPX 14 68.05 41.10 1477 50.97 9261 55.00 47.78 -1.93 -18.7sTenable n Q TENB 39.38 29.10 452 36.38 2838 39.38 36.30 -2.50 +20.3 Tenaris N TS .69e 2.0 40.64 25.91 811 33.88 8641 34.85 33.56 +.36 +6.3 TenaxTh rs Q TENX 12.63 4.41 6 4.93 45 5.17 4.61 -.33 -49.7 TenetHlth N THC 39.74 12.25 1003 27.73 5687 29.09 27.11 -.73 +82.9 Tengsco A TGC 2.47 .57 22 1.15 318 1.33 1.15 -.01 +43.8 Tennant N TNC .84 1.2 86.03 59.00 40 72.33 320 77.13 71.69 -3.62 -.4tTenneco N TEN 1.00 2.5 6 65.59 41.05 1056 39.84 2365 43.25 39.81 -2.30 -31.9 TVA 28 N TVC .96 3.9 25.97 23.29 17 24.58 60 25.06 24.40 -.49 -2.1 TVA 29 N TVE .84 3.5 26.98 23.22 16 24.23 60 24.74 23.89 -.42 -3.1 TenzAcq un Q TZACU 10.44 10.01 1 10.05 46 10.07 10.03 -.01 +.2 Teradata N TDC 22 44.27 31.77 686 36.77 4395 38.08 36.50 -.94 -4.4 Teradyn N TER .36 1.0 27 50.68 32.06 3306 34.94 12966 37.66 34.80 -2.04 -16.6 Terex N TEX .40 1.0 35 50.17 35.30 712 39.37 6699 41.36 38.86 -.54 -18.4 Ternium N TX 1.10e 3.6 10 42.43 25.52 667 30.86 2069 31.94 29.73 +.57 -2.3 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.1 14.20 9.55 729 11.13 2604 11.90 11.09 -.42 -6.9 TerrenoRlt N TRNO .96f 2.6 31 39.27 31.56 269 36.40 1368 37.67 35.99 -1.06 +3.8 TerritBcp Q TBNK .88f 3.0 15 33.00 29.03 5 29.31 65 29.66 29.13 -.24 -5.1 Tesaro Q TSRO 129.10 25.62 1360 42.88 7229 43.23 38.76 +3.87 -48.3 Tesla Inc Q TSLA 387.46 244.59 17898 261.95 69317 316.84 260.00 -2.82 -15.9 TetraTc Q TTEK .48 .7 28 72.20 44.65 177 68.26 1041 69.62 67.65 -.04 +41.8 TetraTech N TTI 5.11 2.55 574 4.04 2520 4.57 4.02 -.47 -5.4 Tetraphase Q TTPH 7.98 2.05 814 2.57 3216 2.79 2.48 -.19 -59.2 TeucrCorn N CORN 18.60 15.39 87 16.25 248 16.32 15.94 +.39 -3.1 TeucrSug N CANE 10.00 6.46 391 7.40 1437 7.46 6.65 +.77 -24.3 TeucrWht N WEAT 7.33 5.80 131 6.42 815 6.42 6.21 +.17 +7.0 TeucrSoyb N SOYB 19.47 15.26 119 16.25 308 16.27 15.82 +.40 -9.1 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 7280 21.50 63743 22.26 21.13 -.04 +13.5 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 0 25.48 12 25.65 25.43 -.17 +.8 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 6 25.20 53 25.34 25.17 -.06 -1.4 TxCapBsh Q TCBI 16 103.05 77.65 338 81.62 2532 84.34 79.81 -1.03 -8.2 TexInst Q TXN 3.08f 3.0 26 120.75 89.31 8772 103.28 28714 109.85 101.76 -4.01 -1.1sTexPacLd N TPL .29f 877.97 377.96 21 857.01 72 877.97 852.90 -5.55 +91.9 TexRdhse Q TXRH 1.00 1.5 30 75.24 47.70 646 66.39 3767 70.21 64.71 -2.90 +26.0 Textainer N TGH .96 7.9 51 26.50 12.00 164 12.22 964 13.25 12.17 -.58 -43.2 Textron N TXT .08 .1 39 72.87 51.07 855 71.05 4713 72.59 70.93 -.42 +25.6 Thai N TTF .25e 11.31 10.03 11.27 +4.7 The9Ltd rs Q NCTY 5.04 .83 70 1.25 361 1.53 1.19 -.29 -34.9 TherapMD Q TXMD 7.66 4.34 3457 5.96 18716 6.60 5.75 -.60 -1.3 TherpxBio n Q TRPX 7.69 3.00 435 6.12 4829 7.65 4.10 +1.92 +14.6 TheravBio Q TBPH 35.90 21.27 340 34.34 1850 35.48 32.20 +1.67 +23.1sThermoFis N TMO .68 .3 30 249.95 181.51 1858 240.69 8584 249.95 238.38 -3.39 +26.8 Thermon N THR 50 27.95 17.89 80 24.45 368 25.95 24.10 -1.33 +3.3 TheStreet Q TST .10 4.4 4 2.50 .87 79 2.26 319 2.26 2.11 +.06 +55.9 ThirdPtRe N TPRE 10 17.10 12.28 860 12.51 2980 13.01 12.35 -.49 -14.6 1347PrpIns Q PIH 41 8.25 6.10 1 6.51 15 6.78 6.30 -.19 -10.3 1347PrIn pf Q PIHPP 2.00 7.9 28.00 24.15 25.16 6 25.19 25.05 +.02 +3.1 ThomsonR N TRI 1.38 3.0 20 48.61 36.52 3468 46.69 43028 47.55 44.53 +1.01 +7.1tThor Inds N THO 1.48 1.8 10 161.48 81.84 827 81.38 4433 84.59 80.37 -2.32 -46.0 3D Sys N DDD 21.78 7.92 2144 17.97 10314 19.19 17.16 -.93 +108.0 3M Co N MMM 5.44 2.6 29 259.77 190.57 2139 213.19 9948 217.34 211.06 +2.48 -9.4 3PEA Int n Q TPNL 5.33 2.63 53 3.90 385 4.10 3.67 +.23 +6.8 ThundBr n Q TBRG 9.77 9.60 9.73 105 9.73 9.67 +.02 +.8 ThundBr un Q TBRGU 10.20 9.97 1 10.14 14 10.15 10.00 -.02 +.9sTiberAcq n Q TIBR 9.78 9.55 9.70 20 9.78 9.70 +.03 +1.4 TiberAc un Q TIBRU 10.28 10.00 10.12 4 10.22 10.12 -.13 +1.0 Tidwtr N TDW 1.00 3.2 35.98 23.52 208 31.15 1107 32.58 31.01 -.04 +27.7 Tidwtr wtA N TDW/WS/A Tidwtr wtB N TDW/WS/B TierREIT n N TIER .72 3.2 24.98 17.04 228 22.74 1255 24.32 22.48 -1.36 +11.5 Tiffany N TIF 2.20 1.8 34 141.64 90.46 3050 122.00 9889 129.81 120.09 -6.97 +17.4 TileShop Q TTS .20 36 13.20 5.15 295 6.40 1676 7.25 6.35 -.75 -33.3 Tillys N TLYS 40 25.46 10.72 597 16.67 3263 19.36 16.22 -2.28 +12.9 Tilray n Q TLRY 300.00 20.10 5621 146.91 41880 173.46 131.50 +3.29 +556.1 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 4 32.94 47 33.42 31.33 +1.70 +24.1 Timken N TKR 1.12 2.3 19 55.65 41.85 416 48.71 3193 50.42 48.47 -1.14 -.9 TimknSteel N TMST 20.24 12.54 216 14.56 936 15.16 14.39 -.31 -4.1 Tiptree Q TIPT .14 2.3 19 7.24 5.35 17 6.22 260 6.57 6.20 -.33 +4.5 Titan Intl N TWI .02 .3 14.53 6.71 218 7.41 1200 7.80 7.22 -.01 -42.5 TitanMach Q TITN 25.09 13.66 186 16.13 837 16.28 15.06 +.65 -23.8tTitanPh rs Q TTNP 2.85 .17 13926 .23 27885 .27 .17 +.02 -83.0 TivityHlth Q TVTY 18 48.50 29.95 302 32.37 1730 32.76 31.62 +.22 -11.4 Tivo Cp Q TIVO .72 5.7 96 20.18 11.30 1035 12.54 4020 13.01 12.37 +.09 -19.6 Tocagen n Q TOCA 15.80 7.52 299 12.74 2441 15.80 12.06 -2.85 +24.3tTollBros N TOL .44 1.4 9 52.73 31.89 4109 32.06 17195 33.78 31.49 -.97 -33.2 Tompkins A TMP 1.92 2.4 20 91.99 74.06 20 80.60 128 82.16 78.18 -.59 -.9 TonixPh rs Q TNXP 5.11 .58 1400 .63 13989 .93 .59 +.04 -81.6 TootsieR N TR .36b 1.3 26 37.48 27.45 81 28.74 390 29.86 28.47 -.42 -18.7tTopImage Q TISA 1.75 .88 7 .95 89 .95 .88 -16.7tTopBuild n N BLD 22 87.21 53.77 439 53.42 1735 57.16 51.22 -3.40 -29.5 Torchlght Q TRCH 1.51 .86 162 .95 615 1.03 .92 -.01 -29.1 Torchmark N TMK .64 .7 7 93.60 79.79 571 87.42 2580 88.54 85.62 +.73 -3.6tTrchmk pfC N TMKpC 27.43 24.90 12 25.20 133 25.64 24.90 -.32 -5.8 Toro Co s N TTC .80 1.4 24 67.81 56.60 236 58.30 1422 60.38 57.92 -1.47 -10.6 TorDBk gs N TD 2.68 75.46 54.66 1260 59.47 7267 61.79 59.27 -1.33 +1.5 MonTNAPpl N TPYP .45p 24.70 20.22 17 23.63 72 23.82 23.41 +.36 +1.2 TortWat n N TBLU 30.84 26.95 0 28.33 1 28.39 27.99 -.11 -5.0 TortEnInd N NDP 1.75 14.5 14.48 10.70 51 12.04 215 12.63 11.98 -.23 -9.3 TortEnInf N TYG 2.62 9.7 32.40 24.24 92 26.98 774 27.60 26.98 +.05 -7.2 TortMLP N NTG 1.69 10.6 21.09 14.91 185 16.00 1189 16.41 15.96 -.08 -8.9 TortPplE N TTP 1.63m 9.3 20.21 15.55 15 17.44 185 17.98 17.11 +.14 -7.2 TortPw&E N TPZ 1.65 8.7 21.77 17.51 31 18.86 96 19.45 18.82 -.21 -8.4 Total SA N TOT 2.71e 4.3 65.69 53.00 875 63.58 5776 65.60 63.18 -.81 +15.0 TotalSys N TSS .52 .5 24 100.39 65.44 1266 95.86 7808 99.60 94.54 -2.88 +21.2 TottenAc n Q TOTA 9.99 9.63 11 9.75 37 9.75 9.66 +.05 +1.0 TottenAc un Q TOTAU 11.51 10.12 10.33 2 10.35 10.23 -.05 +2.0 TowerIntl N TOWR .48 1.7 13 36.65 24.25 94 28.29 405 30.55 27.78 -1.96 -7.4 TowerSemi Q TSEM 11 36.69 19.26 508 20.51 1882 22.41 20.23 -1.25 -39.8 TownSprts Q CLUB 14.85 5.00 335 9.05 920 9.42 8.25 +.40 +63.1 TowneBank Q TOWN .64 2.1 35.30 27.85 87 30.35 479 31.10 29.66 -.50 -1.3 TownsqMda N TSQ .30 3.9 10 10.50 6.03 47 7.71 254 8.03 7.55 -.12 +.4 Toyota N TM 140.99 118.82 273 121.50 931 126.02 121.37 -2.85 -4.5 TraconPh n Q TCON 3.91 1.90 144 1.98 458 2.19 1.90 -.07 -40.9 TractSupp Q TSCO 1.24 1.4 26 92.45 54.76 1077 87.65 6035 91.88 86.82 -3.23 +17.3 TradDsk A n Q TTD 161.50 40.70 892 133.40 7885 152.76 130.26 -17.51 +191.7 TrnWEnt Q TWMC 2 2.60 .65 7 .91 53 .95 .90 -.05 -50.4 TransAct Q TACT .36 2.5 34 15.80 8.80 15 14.53 111 15.20 14.35 +.13 +9.7 TrCda g N TRP 2.76 6.6 16 51.07 39.16 958 41.53 7990 42.29 40.59 +1.07 -14.6 TransEntx A TRXC 6.98 1.27 9547 5.41 35285 6.38 5.15 -.39 +180.3 TransUn n N TRU .30 .4 29 79.48 46.92 792 72.25 5175 75.75 71.77 -1.33 +31.5 Trnsalta g N TAC .23 6.40 4.75 32 5.49 125 5.68 5.45 -.14 -7.7 TrnsatlPet A TAT 2.18 .60 34 1.44 379 1.57 1.36 -.11 +3.8 Transcat Q TRNS 32 25.35 12.00 9 21.68 103 22.99 19.84 -1.17 +52.1 TrnsRty N TCI .20p 52.00 23.90 1 32.37 13 32.82 31.38 +.48 +3.4 TransDigm N TDG 24.00 24 377.67 254.94 286 360.34 1210 375.35 359.97 -11.96 +31.2 TransGlb Q TGA .14 4.2 4.13 1.21 1168 3.32 3545 3.57 3.11 -.02 +130.7tTranslBio n Q TBIO 16.60 9.06 45 8.76 388 10.10 8.64 -1.24 -24.0 TrnsMont N TLP 3.18f 8.2 16 43.99 33.98 21 38.71 134 38.94 38.32 +.21 -1.9 Transocn N RIG 14.34 8.70 10160 13.66 53501 14.27 13.51 -.29 +27.9 TrGasSur N TGS 24.22 10.72 326 13.88 1422 15.37 13.23 -.64 -37.6 TravelCtrs Q TA 6.10 3.05 132 5.09 710 5.75 5.01 -.61 +24.1 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 6 24.50 60 24.90 24.31 -.45 -3.0 TravelC 29 Q TANNL 2.00 8.1 25.27 22.74 5 24.57 48 24.73 24.32 -.09 -2.5 Travelct 30 Q TANNZ 2.00 8.2 25.55 21.60 2 24.47 93 24.74 23.45 -.04 -2.1 Travelers N TRV 3.08f 2.4 17 150.55 120.74 870 130.13 6512 131.44 128.24 +.42 -4.1 Travelport N TVPT .30 1.9 20.30 12.10 1115 15.98 5707 17.07 15.83 -.89 +22.3 Travelzoo Q TZOO 45 21.15 5.75 152 12.13 519 12.36 11.00 +.28 +88.1 TrecoraRs N TREC 18 15.60 10.25 21 13.32 124 14.40 13.13 -.68 -1.3 Tredgar N TG .44 2.1 28 26.50 15.35 55 20.77 385 21.87 20.48 -.88 +8.2 TreeHseF N THS 15 68.90 36.35 766 46.50 4701 48.63 45.66 -1.35 -6.0 TrmntMtg n Q TRMT 17.28 11.10 4 11.28 22 11.80 11.27 -.47 -23.2sTrevena Q TRVN 3.58 1.34 7086 3.11 49163 3.58 2.14 +.99 +94.4 Trex s N TREX 40 90.74 41.82 623 70.90 3038 77.50 69.80 -6.08 tTriPointe N TPH 10 19.55 11.88 2633 12.20 16332 12.82 11.76 -.20 -31.9 TriContl N TY 1.02e 3.7 28.32 25.49 63 27.47 317 28.15 27.33 -.40 +2.0 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.35 10 50.54 50.01 +.05 -.1 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 660 37.90 6154 38.58 37.37 -.53 -10.8 Tricida n Q TCDA 40.10 21.87 109 27.90 556 31.46 26.56 -2.65 +7.3 TriCoBsh Q TCBK .68 1.8 22 43.80 35.09 47 37.52 410 38.71 37.15 -1.10 -.9 TridntAcq n Q TDAC 9.85 9.72 3 9.81 16 9.85 9.78 -.01 +.6 TridntAcq un Q TDACU 10.20 10.00 5 10.09 11 10.12 10.09 -.03 +.6tTrilliumTh Q TRIL 13.30 4.64 456 4.42 1949 5.80 4.25 -1.38 -39.0 TrilogyMtl A TMQ 2.12 .69 51 1.93 467 2.01 1.89 -.07 +77.1 TriMas h Q TRS 22 31.80 22.70 265 29.82 864 30.76 29.38 -.58 +11.5 Trimble Q TRMB 58 45.70 32.01 796 41.58 5878 43.72 41.24 -1.88 +2.3 TrimShrk n N TTAC 38.86 31.30 23 37.00 306 38.42 36.72 -1.18 +9.7 TrimAllC n N TTAI 29.03 25.50 26.25 0 26.25 26.25 -.68 -3.4 TriNetGrp N TNET 35 60.15 33.41 345 53.63 1653 57.09 52.96 -2.69 +21.0 TrinityBio Q TRIB .88 21.4 4 6.54 3.76 26 4.12 76 4.26 3.93 +.12 -19.2 Trinity N TRN .52 1.3 9 39.19 30.39 1957 39.00 7643 39.17 36.51 +2.36 +4.1 TrinMrg n Q TMCX 9.86 9.71 600 9.82 606 9.84 9.78 -.01 +.6 TrinMrg un Q TMCXU 10.30 10.00 0 10.27 149 10.29 10.22 -.01 +2.6 TrinityPlce A TPHS 7.59 5.86 23 6.13 217 6.80 5.93 +.04 -11.8 Trinseo SA N TSE 1.60 2.0 9 85.35 66.20 539 80.91 1992 82.18 76.56 +2.61 +11.4 TrioTch A TRT 15 8.47 4.04 11 4.73 96 4.93 4.57 +.16 -32.5 TripAdvis Q TRIP 62.36 29.50 1701 50.72 10039 51.88 49.94 -.35 +47.2 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 122 13.07 857 13.70 13.06 -.52 +3.0 TripPt22 n N TPVY 26.99 24.77 2 24.98 19 25.29 24.85 -.03 -3.5tTriple-S N GTS 17 44.01 18.65 176 18.79 923 19.69 18.52 -.10 -24.4 TriStCap Q TSC 18 30.10 21.90 200 28.21 1934 28.70 27.25 +.61 +22.7 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 2 25.92 24 26.22 25.85 -.32 TritonInt n N TRTN 2.08 6.4 43.85 27.76 529 32.31 2855 34.32 32.01 -.96 -13.7 TriumphBc Q TBK 21 44.70 28.46 235 38.24 1272 39.03 36.61 +.04 +21.4 TriumphGp N TGI .16 .7 5 34.58 17.75 401 22.00 2090 23.70 21.69 -1.30 -19.1 Trivago n Q TRVG 11.59 4.01 911 5.35 3099 6.29 4.97 -.81 -21.8 Tronc Q TRNC 24.74 13.86 125 16.12 639 16.60 15.21 -.21 -8.4tTronox N TROX .18 1.5 37 28.40 11.63 1186 11.95 6249 13.24 11.63 -41.7 Trovagn rsh Q TROV 12.96 .65 13788 .98 16798 1.07 .78 +.17 -73.5 TrueBlue N TBI 15 29.85 22.45 158 24.70 972 26.47 24.44 -1.35 -10.2 TrueCar Q TRUE 16.45 8.75 496 13.29 2535 14.19 12.98 -.81 +18.7 TruettHrst Q THST 3.19 1.26 3 1.95 174 2.26 1.80 +.11 -5.8 Trupanion Q TRUP 46.70 25.43 777 30.60 2995 35.00 29.59 -5.13 +4.5tTrstNY Q TRST .27f 3.3 15 9.70 8.23 149 8.20 1152 8.53 8.16 -.30 -10.9 Trustmk Q TRMK .92 2.7 16 36.32 29.78 497 34.00 1839 34.46 32.91 +.35 +6.7 Tsakos N TNP .20 5.9 4.86 3.11 66 3.37 492 3.41 3.30 -.02 -13.8 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 25.19 21 25.36 25.18 -.14 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 0 25.29 13 25.37 25.22 +.06 -.8 Tsakos pfD N TNPpD 2.19 9.0 26.65 24.04 11 24.45 47 24.65 24.05 -.21 -1.3tTsaksE p E N TNPpE 25.89 24.46 9 24.67 60 24.92 24.46 -.16 -2.2 T2 Biosys Q TTOO 9.98 3.60 495 6.46 2880 7.46 6.28 -.99 +56.8 Tucows grs Q TCX 42 71.75 49.80 82 55.02 322 56.24 54.61 -.73 -21.5 TuesMrn Q TUES 4.10 2.38 73 3.15 429 3.29 3.11 -.05 +14.5 Tuniu Q TOUR 9.88 5.81 75 6.89 291 7.28 6.58 -.29 -10.2 Tuppwre N TUP 2.72 8.4 66.26 31.08 332 32.24 2464 33.86 32.15 -1.21 -48.6 Turkcell N TKC 11.29 3.93 3248 4.48 14338 5.05 4.42 -.34 -56.1 TurnPtBr n N TPB .16 .4 44.13 15.34 127 39.18 546 41.69 38.19 -2.28 +85.4tTurqHillRs N TRQ 18 3.59 2.03 4556 2.03 29721 2.18 2.01 -.09 -40.8 TurtleBc rs Q HEAR 34.50 1.64 727 17.61 4383 20.41 17.29 -2.33 +871.9 TutorPerini N TPC 10 29.90 17.55 460 18.73 1930 19.18 18.65 -.07 -26.1 TwlSeas n Q TWLV 9.94 9.50 9.60 55 9.60 9.60 +.7 TwlSeas un Q TWLVU 10.35 10.18 10.35 100 10.35 10.35 +1.4tTwlSeas rt Q TWLVR .45 .29 .41 105 .42 .29 -.01 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 6353 46.11 42390 46.88 45.89 -.22 +33.5 21stCFoxB Q FOX .36 .8 20 49.65 24.30 4152 45.83 18188 46.55 45.48 +.01 +34.3 21Vianet Q VNET 39 11.54 5.01 727 10.01 5417 11.48 9.87 -.09 +25.4 22ndCentry A XXII 4.44 1.92 1081 2.66 7438 2.91 2.56 -.15 -5.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 66

Twilio n N TWLO 88.88 23.25 2516 76.62 12023 87.55 74.60 -9.66 +224.7 TwinDisc lf Q TWIN .36 1.6 61 31.95 18.60 102 22.75 276 23.65 22.07 -.29 -14.4 Twitter N TWTR 47.79 16.78 28976 28.39 110802 29.12 27.87 -.07 +18.2 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 17 26.05 84 26.85 26.02 -.62 -4.4 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 24 25.16 104 25.95 25.15 -.59 -4.2 TwoHrbI rs N TWO 1.88 12.9 6 16.83 13.85 1842 14.54 9370 15.06 14.53 -.39 -10.6 TwoHrIn pfC N TWOpC 25.38 23.26 11 24.32 361 24.89 24.31 -.29 -3.0 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 16 17.15 40 17.30 17.07 -.19 -5.4 2U Q TWOU 98.58 55.23 524 72.79 2950 76.14 71.25 -2.40 +12.8 TylerTech N TYL 53 252.47 168.12 260 225.36 758 246.62 224.27 -19.70 +27.3 TymeTch n Q TYME 8.30 2.01 215 2.39 683 2.83 2.32 -.39 -62.5 Tyson N TSN 1.20 1.9 11 84.65 56.79 3077 61.55 14170 61.56 58.54 +2.02 -24.1U -:US AutoPts Q PRTS 3 3.14 1.08 41 1.50 313 1.57 1.48 -.05 -40.5tUS Concrte Q USCR 27 86.35 44.00 659 41.00 1720 46.45 40.94 -4.85 -51.0 US Gld rs Q USAU .21e 3.27 .97 37 1.04 204 1.10 1.03 -.02 -36.2sUBS 3xLCr N WTIU 47.60 13.69 5 43.29 51 47.60 41.90 +1.68 +83.9tUBS 3xInvC N WTID 28.52 5.10 36 5.58 183 5.88 5.10 -.27 -63.5 VelDlyIn n N EXIV 61.00 26.21 6 33.48 51 36.50 32.85 -2.52 -30.8 VelLngVS n N EVIX 18.13 8.23 2 9.04 4 9.09 8.75 +.51 -24.6sUBS FILCG N FBGX 303.85 161.21 2 284.57 15 303.85 279.91 -14.08 +25.3 UBS2xSPDiv N SDYL 3.40e 3.9 92.80 59.18 87.75 5 89.95 87.62 -.79 +2.6 UBS Grp N UBS .69e 4.6 20.89 14.89 2013 15.12 8406 15.67 15.05 -.61 -17.8 UDR N UDR 1.29 3.3 25 41.04 32.88 927 39.67 5427 40.51 39.20 -.76 +3.0sUFP Tch Q UFPT 26 39.98 26.00 7 35.77 113 39.98 35.55 -.98 +28.7 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 535 55.33 2552 55.56 54.54 -.15 +17.8tUMB Fn Q UMBF 1.16 1.6 19 82.14 68.15 210 71.84 1294 72.84 68.15 +.94 -.1 UMH Prop N UMH .72 4.7 21 16.69 11.38 119 15.23 629 15.70 15.05 -.41 +2.2tUMH pfB N UMHpB 2.00 7.7 28.10 25.82 9 25.90 36 26.33 25.82 -.36 -5.2tUMH pfC N UMHpC 1.69 7.0 28.46 23.85 32 24.09 121 24.63 23.85 -.19 -11.3 UQM Tech A UQM 1.79 .89 194 1.43 794 1.43 1.29 +.12 +2.9 USEcology Q ECOL .72 1.0 39 77.15 44.50 128 69.43 528 74.13 68.67 -4.32 +36.1 US FdsHl n N USFD 19 40.92 25.43 999 29.69 9110 31.06 29.67 -1.13 -7.0 USGlobInv Q GROW .03 2.0 38 7.49 1.41 63 1.52 239 1.68 1.45 -.01 -61.2 USPhysTh N USPH .92 .8 57 129.65 61.65 92 111.62 436 120.63 110.20 -6.98 +54.6 US Silica N SLCA .25 1.3 25 38.70 17.92 3035 19.42 13254 20.51 18.79 +.59 -40.4 USA Cmp N USAC 2.10 12.4 19.33 15.48 263 16.92 1913 17.14 16.58 +.41 +2.3 USA Tech h Q USAT 16.83 5.85 768 7.09 5630 8.00 6.52 -.11 -27.3 USA Trk Q USAK 29.15 12.14 61 18.56 225 20.57 18.36 -1.67 +2.4 Usaa USA Vl N ULVM 55.24 48.81 5 52.90 37 53.88 52.75 -.67 +1.7 Usaa SCVal N USVM 57.34 47.00 5 53.74 22 55.93 53.30 -1.80 +5.9 USAA IntlVl N UIVM 55.54 46.76 4 47.83 12 49.09 47.74 -1.62 -7.0 Usaa EMVl N UEVM 56.13 43.69 2 44.27 9 46.24 44.23 -1.88 -13.8tUsaa STrBd N USTB 54.88 49.30 4 49.38 13 49.48 49.30 -1.4tUsaa IntBd N UITB 50.30 47.87 7 47.76 20 48.24 47.76 -.42 -4.8 USANA s N USNA 26 137.95 56.25 107 113.52 472 121.00 112.80 -7.03 +53.3sUSCF Oil n N USOU 92.51 26.00 8 83.72 79 92.51 80.65 +2.34 +94.7tUSCF ShOil N USOD 20.60 3.63 8 3.89 97 4.16 3.63 -.25 -65.6 USCF shpei N BUY 28.76 23.45 1 26.57 3 26.90 26.57 -.84 +4.9 USCF shpen N BUYN 28.15 23.45 0 28.07 0 +8.3 USD Ptrs N USDP 1.42f 14.1 12.00 9.15 62 10.05 435 10.19 9.49 +.40 -10.7 USG N USG 24 43.47 31.70 506 43.02 3164 43.42 42.88 +.21 +11.6 UTStarcm Q UTSI 26 6.51 2.30 14 3.91 97 3.97 3.80 +.07 -30.6 Ubiquiti Q UBNT .25 .2 25 101.33 49.40 495 91.87 1775 99.65 90.69 -6.99 +29.4 UltaBeauty Q ULTA 28 290.30 187.96 1152 269.85 3727 285.24 265.00 -12.27 +20.7 UltimSoft Q ULTI 332.44 188.96 341 304.11 1428 326.00 298.05 -18.08 +39.4tUltraClean Q UCTT 5 34.59 12.20 678 12.10 2685 13.00 11.92 -.45 -47.6 UltPetro n Q UPL 10.18 .82 1420 1.13 18296 1.35 1.05 +.01 -87.5 Ultragenyx Q RARE 90.98 41.67 741 74.17 3518 78.51 70.00 -2.17 +59.9 Ultralife Q ULBI 21 10.95 5.80 70 7.65 265 8.96 7.55 -.50 +16.8 Ultrapar N UGP .55e 5.3 26.48 8.86 601 10.34 3703 10.70 9.22 +1.08 -54.5 Umpqua Q UMPQ .84 4.0 16 24.89 19.46 2066 20.88 7225 21.55 20.45 +.08 +.4 UndrArm s N UAA 33 24.70 11.40 4358 19.42 25726 21.56 19.08 -1.80 +34.6 UnAr C wi N UA 22.68 10.36 2212 17.81 11096 19.75 17.58 -1.65 +33.7 UniQure Q QURE 43.23 9.47 322 29.89 1970 37.30 29.63 -6.50 +52.6 UnicoA Q UNAM 10.20 6.80 6.97 2 7.04 6.89 -.08 -18.5tUnifi N UFI 12 39.21 26.54 58 26.14 341 28.59 25.58 -2.19 -27.1 UniFirst N UNF .45f .3 21 193.05 144.30 38 166.75 383 174.56 164.33 -6.90 +1.1 UnilevNV N UN 1.43e 2.7 61.62 51.56 1474 53.82 7178 55.92 53.63 -1.73 -4.4 Unilever N UL 1.48e 2.8 60.13 50.74 1199 53.24 4136 55.37 52.95 -1.73 -3.8 UnionBkVA Q UBSH .92f 2.4 21 42.74 31.77 874 38.32 1738 39.57 37.30 -.21 +5.9 UnionBkVT Q UNB 1.20 2.3 25 55.00 45.05 2 52.30 11 53.62 52.30 -.85 -1.2 UnionPac N UNP 3.20f 2.0 11 165.63 108.71 2815 163.77 17776 164.98 162.41 +.94 +22.1 UniqueF n A UFAB .60 8.1 9 9.70 7.05 11 7.43 82 8.29 7.42 -.67 +.1 Unisys N UIS 20.95 7.20 1264 19.82 6032 20.44 19.13 -.58 +143.2 Unit N UNT 14 29.06 16.17 143 26.81 1024 27.65 26.02 +.75 +21.9 UnBnOH Q UBCP .52 3.9 19 14.00 11.70 5 13.24 18 13.49 13.03 +.09 -.1 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 1 23.20 5 23.40 23.00 +.30 +4.5 UBSI Q UBSI 1.36 3.8 21 39.95 33.40 342 35.82 3183 36.84 35.34 -.53 +3.1 UtdCmBks Q UCBI .60f 2.2 16 34.18 25.76 302 27.67 2090 28.88 27.23 -.22 -1.7 UCmntyFn Q UCFC .28f 3.0 16 11.98 8.66 83 9.37 451 9.70 9.31 -.30 +2.6 UtdContl Q UAL 13 91.39 56.51 4243 84.14 14611 89.58 84.02 -4.92 +24.8 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 69 16.84 609 17.14 16.51 +.01 -4.5 UtdFire Q UFCS 1.24 2.5 30 61.56 38.95 46 48.69 225 50.85 48.29 -2.08 +6.8sUtdInsur Q UIHC .24 1.1 22.43 15.30 89 21.13 516 22.43 20.55 -1.25 +22.5 UtdMicro N UMC .09e 3.8 3.14 2.32 801 2.34 3563 2.59 2.33 -.24 -2.1 UtdNtrlF Q UNFI 9 52.69 28.25 1148 29.43 4843 30.30 29.22 -.52 -40.3 UPS B N UPS 3.64 3.1 20 135.53 101.45 2039 117.24 9564 118.86 116.24 +.49 -1.6 UtdRentals N URI 8 190.74 136.84 1363 159.22 6070 167.29 157.13 -4.38 -7.4 USecBcCA Q UBFO .40f 3.6 24 11.65 8.82 4 11.00 37 11.25 11.00 -.10 USNatGas N UNL 10.15 8.54 0 9.67 40 9.84 9.57 +.25 +5.3sUS12MoOil N USL 28.54 17.61 14 27.73 134 28.54 27.16 +.52 +32.6 USAntimny A UAMY 1.05 .20 255 .74 542 .90 .71 -.11 +130.9 US Bancrp N USB 1.20 2.2 14 58.50 48.49 5203 53.48 30288 54.09 52.44 +.67 -.2 US Bcp pfA N USBpA 35.49e 3.9 937.73 873.48 912.10 1 912.10 912.10 -6.68 +2.7tUS Bcp pfH N USBpH .89e 4.2 24.22 20.96 82 21.01 418 22.28 20.86 -1.13 -7.0tUS Bcp pfM N USBpM 1.63 6.1 29.25 26.32 114 26.54 541 27.28 26.32 -.69 -6.0tUS Bcp pfO N USBpO 1.29 5.6 26.05 23.08 66 23.07 367 24.82 22.83 -1.63 -8.7sUS Brent N BNO 24.41 14.75 151 23.67 1036 24.41 23.34 +.35 +30.8sUS Cellular N USM 60 45.00 32.06 274 45.44 738 46.00 43.82 +.66 +20.8 US Cellu60 N UZA 1.74 7.1 26.20 23.80 22 24.50 195 25.06 24.04 -.56 -2.9 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 11 25.00 108 25.69 24.51 -.66 -2.8 US Cell64 N UZC 1.81 7.1 27.20 24.55 7 25.34 135 25.68 24.71 -.30 -2.2 USCmdtyFd N USCI 45.44 39.72 24 42.85 217 43.24 42.45 +.38 +.8 US Engy rs Q USEG 1.96 .72 14 .98 165 1.06 .95 -.04 -34.7sUS GasFd N UGA 37.15 27.46 8 36.08 63 37.15 36.02 -.06 +13.3 USCoppFd N CPER 21.26 16.20 11 17.34 35 17.91 17.33 -.24 -17.7 USLime Q USLM .54 .7 23 101.40 70.56 3 78.00 10 79.27 76.84 -.95 +1.2 US NGas rs N UNG 27.43 20.40 3455 26.06 18587 26.95 25.30 +1.23 sUS OilFd N USO 16.24 9.92 26026 15.69 120878 16.24 15.45 +.17 +30.6 USSteel N X .20 .7 17 47.64 24.45 6093 29.40 46363 30.91 28.84 -1.08 -16.5 UtdTech N UTX 2.80 2.0 24 144.15 115.40 2881 139.06 17139 142.39 138.61 -.75 +9.0 UtdTherap Q UTHR 7 152.55 100.57 267 124.87 1768 129.59 123.42 -3.01 -15.6 UtdGrdian Q UG 1.50e 9.4 24 21.33 15.00 2 16.00 34 16.44 15.60 -.15 -13.5sUtdhlthGp N UNH 3.60 1.3 24 272.07 186.00 2046 269.20 14449 272.07 267.02 +3.16 +22.1 UnitGrp Q UNIT 2.40 12.6 49 23.42 13.94 1132 19.11 6538 20.33 18.95 -1.04 +7.4 UNITIL N UTL 1.46 2.9 26 53.07 40.92 11 49.86 112 51.26 49.00 -1.04 +9.3 UnityBcp Q UNTY .28 1.3 14 25.50 19.00 9 21.77 66 23.00 20.41 -1.13 +10.2 UnityBio n Q UBX 24.56 12.75 139 13.87 684 16.69 13.81 -2.42 -16.7 Univar n N UNVR 56 31.95 25.54 1589 29.85 8145 31.23 29.57 -.81 -3.6 UnvslCp N UVV 3.00f 4.7 9 71.60 45.95 145 64.32 640 66.08 63.49 -.68 +22.5 UnivDisp Q OLED .24 .2 71 209.00 78.75 909 116.95 3979 125.55 115.22 -.95 -32.3 UnvElc Q UEIC 13 67.44 26.97 48 37.40 299 43.15 37.13 -1.95 -20.8 UnivFor s Q UFPI .35e 1.0 15 39.58 31.16 331 34.49 1627 35.56 33.67 -.84 -8.3 UnvHR N UHT 2.68f 3.9 41 78.61 53.00 16 69.40 94 74.79 69.31 -5.01 -7.6 UnivHlthS N UHS .40 .3 16 132.64 95.26 406 125.30 2840 129.04 124.75 -2.54 +10.5 Univ Insur N UVE .64a 1.4 16 50.50 22.85 274 47.17 1095 49.11 46.72 -1.38 +72.5 UnvLogist Q ULH .42 1.2 27 37.68 20.10 58 36.21 292 37.45 35.40 -.59 +52.5 UnvSecInst A UUU 3.50 1.05 124 1.44 512 1.45 1.21 +.24 -15.5 UnvStainls Q USAP 57 31.20 18.53 46 25.16 335 26.57 24.78 -.35 +17.5 UnivTInst N UTI .08 3.0 3.75 2.21 35 2.64 98 2.86 2.51 -.02 +10.0tUnivstPa Q UVSP .80 3.1 15 32.25 25.89 70 26.13 733 26.84 25.89 -.32 -6.8 UnumGrp N UNM 1.04f 2.6 2 58.73 34.57 3171 39.42 13554 40.44 38.78 +.35 -28.2tUnumTh n Q UMRX 17.66 9.28 84 9.60 691 11.17 9.01 -.70 -13.6 UplandSoft Q UPLD 38.30 18.52 332 36.67 1522 37.00 30.81 +4.36 +69.3stUpwork n Q UPWK 23.49 20.33 914 20.99 10411 23.49 20.33 -.9 Ur-Energy A URG 80 .93 .50 1354 .80 4557 .85 .75 -.00 +16.7 UraniumEn A UEC 2.00 .96 999 1.55 11064 1.63 1.52 -.17 -12.4 UrbnEdg n N UE .88 4.2 25 26.19 19.51 809 21.10 3994 22.15 20.93 -.98 -17.2 UrbanOne Q UONE 4.85 1.40 0 2.54 8 2.70 2.40 +.14 +37.3 UrbanOnD Q UONEK 2.40 1.35 10 2.09 262 2.13 1.95 +.09 +19.4 UrbanOut Q URBN 21 52.50 21.76 1781 40.10 13159 41.24 39.14 -.80 +14.4 UrogenP n Q URGN 69.57 25.56 48 45.36 228 49.50 45.06 -1.87 +21.9sUrovantS n Q UROV 14.32 10.01 77 13.48 975 14.32 11.02 +1.48 +15.7 UrstdBid N UBP 1.08f 6.4 34 18.92 15.36 2 16.89 12 17.48 16.57 -.09 -.4 UrsBidA N UBA 1.08f 5.3 37 23.94 17.20 49 20.24 335 21.47 20.06 -.78 -6.9 UrsBid pfG N UBPpG 1.69 6.7 26.50 24.78 25.12 16 25.51 25.06 -.31 -4.5 UrstBid pfH N UBPpH 1.56 6.5 26.88 22.97 3 24.13 67 24.51 23.72 -.07 -7.7 UtahMed Q UTMD 1.08 1.2 117.65 73.05 5 92.60 47 97.75 91.22 -1.60 +13.8 Uxin Ltd n Q UXIN 10.49 4.88 521 6.50 2983 6.91 6.11 -.29 -32.8V -:VBI Vac n Q VBIV 5.10 1.68 365 2.41 2554 2.78 2.15 -.01 -43.6 VEON Q VEON .29e 10.0 4.23 2.20 3763 2.90 17842 2.94 2.83 -24.5 VF Corp N VFC 1.84 2.0 48 97.00 62.83 2014 91.47 14751 94.47 90.58 -1.98 +23.6 VICI Pr n N VICI .71e 3.4 21.81 17.58 3746 20.97 12972 21.72 20.90 -.65 +.4 VOC EnTr N VOC .47e 8.2 12 6.66 3.23 24 5.70 171 5.72 5.45 +.24 -3.7 VOXX Intl Q VOXX 5 8.75 4.64 79 5.33 469 5.65 5.06 +.13 -4.8tVSE Corp s Q VSEC .32f 1.0 12 59.90 31.75 17 32.45 146 33.74 31.75 -.68 -33.0 VaalcoE N EGY 3.38 .68 197 2.56 1775 2.84 2.55 -.17 +267.3tVaccinex n Q VCNX 12.00 6.40 4 6.87 50 7.40 6.40 -.42 -39.6 VailRsrt N MTN 5.88 2.4 28 302.76 200.68 406 249.47 2769 273.37 247.58 -23.48 +17.4sVale SA N VALE .29e 1.9 15 16.13 9.53 23208 15.01 133877 16.13 14.70 +.17 +22.7 Valerits hn Q VLRX 6.79 .78 2136 1.50 5561 1.61 1.10 +.17 -47.4 ValeroE N VLO 3.20 2.7 31 126.98 75.84 1834 117.11 13229 120.72 112.55 +3.36 +27.4 ValeroEPt N VLP 2.20f 5.5 14 48.66 33.25 136 40.02 1136 40.80 37.91 +2.14 -10.1 Valhi N VHI .08 3.6 20 9.24 2.21 185 2.23 1246 2.49 2.22 -.05 -63.9 VlyNBcp N VLY .44 3.9 19 13.38 10.84 1542 11.30 10020 11.66 11.10 +.05 +.7tVlyNBc pfA N VLYpA 1.56 6.0 28.49 25.83 2 25.97 41 26.37 25.80 -.23 -6.4tVlyBcp pfB N VLYpB 28.11 24.57 12 24.86 154 25.30 24.57 -.40 -6.0 Valmont N VMI 1.50 1.1 21 176.35 135.00 76 136.50 416 141.38 136.11 -2.00 -17.7 ValueLine Q VALU .76 3.1 23 26.94 17.21 1 24.87 7 26.00 23.56 -.03 +28.5 Valvoline n N VVV .30 1.4 25.63 19.86 1153 20.58 7354 21.65 20.58 -.93 -17.9 VanEMGold N OUNZ 13.44 11.53 14 11.82 144 11.87 11.65 +.11 -8.0 VanEGold N GDX .06e .3 24.86 17.28 32042 18.65 223430 19.23 18.43 +.13 -19.8 VnE LgFl n N LFEQ 28.51 24.56 8 27.97 76 28.47 27.85 -.25 +6.3 VanE Grn n N GRNB 27.50 24.66 5 25.49 22 25.73 25.49 -.32 -5.6 VnEkSteel N SLX .40e .9 51.92 39.22 41 45.26 138 47.02 44.79 -.59 -1.3 MV Pharm N PPH 1.30e 2.2 58.24 VnEkHiIn rs N YMLP 25.49 20.51 4 21.87 46 22.24 21.83 +.02 -6.3 VanE Env N EVX .53e .6 101.30 80.34 2 94.38 4 96.74 93.97 -2.22 +8.6 VanE 12-17 n N ITML VanE EMHi N HYEM 1.57 6.9 24.95 21.99 70 22.71 422 22.85 22.62 -.18 -7.2 VanEHiYM N HYD 1.45 4.7 31.56 30.60 2081 30.68 11148 31.07 30.64 -.45 -1.7 VanE ChiBd N CBON .68e 24.34 22.06 22.29 0 -1.8 VnEkShHY N SHYD .81 3.4 25.30 24.04 64 24.07 192 24.24 24.05 -.24 -.5 VanE TrH n N THHY VnEkRus N RSX .01e 24.33 19.12 9944 21.20 57215 21.91 20.90 -.36 VanE BDC N BIZD 1.47e 8.9 17.66 15.39 66 16.44 431 16.85 16.39 -.64 -1.0 VEckPfSec N PFXF 1.24e 6.6 20.09 18.60 256 18.87 1181 19.37 18.76 -.55 -4.0 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 490 28.69 2964 29.07 28.64 -.39 -4.2 VanE IntHY N IHY 1.26 5.2 26.20 23.90 14 24.15 136 24.32 24.10 -.24 -5.8 VanE Reit N MORT 2.36e 8.2 25.20 21.20 47 22.95 221 23.68 22.88 -1.06 -4.7tVnEkCfMun N XMPT 1.35 5.6 27.28 24.12 85 23.99 395 24.67 23.89 -.70 -9.9 VanE EmM N EMAG .92 4.5 22.45 19.73 20.27 1 20.32 20.02 -.06 -7.2 VanE IGFlt N FLTR .15e .6 25.41 25.17 132 25.27 3205 25.29 25.24 -.07 VanE EMBd N EMLC .98 6.1 19.91 15.74 1987 16.18 15556 16.45 16.05 -.28 -14.8tVanEAltEn N GEX 1.07e 1.9 64.75 56.78 4 55.83 14 58.91 55.70 -2.49 -8.7 VEckMun N PRB .15e .6 24.59 24.08 24.14 2 24.26 24.13 -.03 -.6 VnEkSMu N SMB .20 1.2 17.62 17.05 25 17.10 179 17.18 17.10 -.07 -.8tVanE LgMu N MLN .62 3.2 20.43 19.19 303 19.13 395 19.43 19.13 -.24 -5.9tVanEIntMu N ITM .54 2.3 24.30 23.12 203 23.12 1052 23.30 23.09 -.19 -3.9 VnEkHiInInf N YMLI 1.20 8.9 14.90 11.07 2 13.54 20 13.69 13.19 +.41 +.8 VanE GenDr N GNRX 26.68 22.55 0 24.35 3 25.37 24.35 -1.02 +.2sVanE OilR N CRAK 36.19 26.48 34 35.05 163 36.19 34.92 -.52 +14.2 V IntMoat N MOTI 36.88 31.74 4 31.98 168 33.15 31.88 -1.01 -6.3 VEckNucl N NLR 1.72e 3.2 54.27 45.37 1 53.11 5 53.13 52.48 +.35 +8.3 VnEkGlSpin N SPUN 25.99 19.15 19.70 -18.5 VanEChAMC N CNXT 37.10 23.86 32 24.31 68 25.31 24.07 -.92 -29.7 VanE Israel N ISRA .44e 1.3 34.34 28.58 6 32.69 93 33.30 32.54 -.54 +7.6 VanEWMoat N MOAT .41e .9 47.35 39.99 91 46.32 588 47.06 46.10 -.43 +9.1 VanE UncOG N FRAK .06e .3 18.24 13.37 10 17.36 106 17.65 17.18 +.19 +10.9 VnEkSemi N SMH .58e .6 114.55 93.31 9585 102.27 32989 108.17 101.31 -4.18 +4.6sVnEkRtl] N RTH 1.39e 1.3 112.23 80.58 17 107.25 115 112.23 106.74 -4.21 +17.4sVanE GenD Q GNRX 64.90 54.44 10 63.49 172 64.90 63.24 -.86 +7.0sVanE Agri N MOO 1.10e 1.7 66.64 58.57 36 65.61 513 66.64 65.18 -.09 +6.5 VEckOilSvc N OIH .47e 1.8 29.87 22.73 8041 25.63 32670 25.98 25.15 +.44 -1.6sVanE VecBi Q BBH 136.84 111.36 23 130.50 97 136.84 128.87 -5.54 +4.7 VnEkRusSC N RSXJ .81e 2.5 44.21 30.54 3 31.77 22 32.62 31.61 -.55 -22.5 VEckVcREr N REMX .50a 2.5 32.97 18.41 50 19.80 251 20.50 19.61 -.37 -34.2 VEckChina N PEK 1.41e 1.4 54.26 36.20 37 37.99 79 39.43 37.54 -1.14 -21.3tVnEkIndSC N SCIF .57e 1.5 72.57 38.23 75 37.62 458 40.36 37.25 -2.43 -44.5 VanE Egyp N EGPT 40.97 29.00 6 29.60 23 30.74 29.56 -1.65 -9.5 VEckPoland N PLND .29e 1.7 21.80 15.47 13 16.69 18 17.30 16.69 -.59 -15.5 VanE JrGld N GDXJ 36.08 25.91 8834 27.62 57458 28.34 27.19 +.26 -19.1 VanE Coal N KOL .13 .8 18.49 14.45 9 15.34 116 15.67 15.15 -.12 -4.3 VnEk Viet N VNM .32e 2.0 20.50 14.81 216 16.22 1064 16.81 16.12 -.59 -9.3 VanEBrzSC N BRF 26.12 15.93 50 18.27 247 18.46 16.66 +1.25 -22.1tVanEIndo N IDX .25e 1.3 26.90 19.18 11 19.31 74 20.91 19.17 -1.51 -22.3 VanENatRs N HAP .64e 1.7 39.67 34.74 6 37.63 19 38.24 37.55 -.17 +1.4 VanE VAfr N AFK .53e 2.5 27.39 20.48 4 20.81 42 21.73 20.63 -.53 -16.3tVanE Gam N BJK 1.07e 2.8 50.35 38.65 4 38.36 33 39.96 38.25 -1.34 -17.8 VandaPhm Q VNDA 23.50 11.90 765 22.46 4862 23.34 21.95 -.49 +47.8tVangLTBd N BLV 3.92e 4.3 95.98 85.38 145 84.89 752 87.26 84.66 -2.54 -10.7tVangIntBd N BIV 2.17a 2.7 84.93 79.64 629 79.53 3691 80.34 79.43 -.95 -5.1tVangSTBd N BSV 1.08e 1.2 79.81 77.70 2923 77.71 14880 77.91 77.66 -.32 -1.8tVangTotBd N BND 2.06e 2.3 82.06 77.87 2298 77.77 13271 78.55 77.66 -.93 -4.7tVangExDur N EDV 4.81e 3.4 123.85 104.00 100 103.02 633 108.53 102.50 -5.49 -14.9sVangMegG N MGK 1.33e 1.1 129.38 104.61 205 125.33 820 129.38 124.42 -2.84 +12.6 VangMegV N MGV 1.53e 1.9 82.04 71.63 69 80.40 398 81.17 80.08 +.36 +5.2 VanHiDvY N VYM 2.10e 2.4 90.93 79.78 548 87.55 3089 88.39 87.21 +.46 +2.2 VangIntHi Q VYMI 2.38e 3.9 72.32 60.88 94 61.40 402 63.18 61.23 -1.42 -8.4tVangIntDiv Q VIGI 1.17e 1.9 70.39 62.15 60 62.00 278 64.74 61.65 -2.43 -6.5 VangEMGv Q VWOB 3.54 4.7 81.18 74.31 162 74.67 552 75.80 74.50 -1.16 -7.0 VangEMI N VXF 1.13e 1.0 125.36 104.97 409 118.59 1284 123.20 117.66 -4.03 +6.1sVangGrth N VUG 1.38e .9 162.36 132.60 668 157.26 3790 162.36 155.98 -3.78 +11.8 VangLgCp N VV 1.84e 1.4 135.38 115.52 266 132.20 1097 134.66 131.39 -1.31 +7.8 VangMidC N VO 1.76e 1.1 167.16 145.90 309 160.73 1902 164.95 159.77 -3.46 +3.8 VangSmCp N VB 1.63e 1.0 166.03 137.80 371 157.19 2839 163.73 156.01 -5.39 +6.4 VangSCG N VBK 1.19e .7 190.49 151.00 190 179.11 800 188.14 177.31 -8.21 +11.4 VangSCV N VBR 1.96e 1.4 143.52 123.03 305 136.02 2128 139.70 135.31 -3.34 +2.4 VangTSM N VTI 2.17e 1.5 151.84 129.55 3198 147.63 13862 150.77 146.73 -2.02 +7.6 VangValu N VTV 2.05e 1.8 113.49 99.79 1828 110.98 6796 112.05 110.50 +.30 +4.4 VangSP500 N VOO 3.81e 1.4 270.67 230.91 2564 264.54 15076 269.47 263.02 -2.51 +7.8 VangMCVal N VOE 1.76e 1.6 117.97 104.80 231 111.87 1417 113.56 111.43 -1.20 +.3 VangMCGr N VOT .82e .6 143.97 120.85 134 138.05 646 143.16 136.95 -4.45 +8.1 VangREIT N VNQ 3.08e 3.9 86.14 72.05 4972 78.20 31798 80.82 77.73 -2.48 -5.8 VangDivAp N VIG 1.82e 1.7 112.61 94.77 503 109.39 3643 111.42 108.79 -1.31 +7.2tV exUSRE Q VNQI 2.93e 5.4 65.20 53.89 500 54.08 2950 56.25 53.79 -2.09 -10.6tVangAllWld N VSS 2.83e 2.6 127.14 109.32 210 108.49 951 112.89 108.10 -3.67 -9.0 VangTotW A VT 1.53e 2.0 78.12 70.65 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.21 2438 50.64 11808 52.35 50.38 -1.41 -7.4tVangEmg N VWO 1.10e 2.8 50.99 39.21 20543 39.22 89162 41.24 38.85 -1.78 -14.6 VangPacif N VPL 1.37e 2.0 77.96 67.42 373 69.14 2149 71.49 68.84 -1.96 -5.2 VangEur N VGK 1.71e 3.1 63.60 54.26 3843 54.94 14477 56.57 54.72 -1.28 -7.1tVangTEBd N VTEB .28e 51.95 50.17 1983 50.15 6585 50.46 50.07 -.36 -3.0sVang500Gr N VOOG 1.62e 1.0 160.04 128.60 142 155.60 476 160.04 154.42 -3.20 +13.6 Van500Val N VOOV 2.01e 1.8 116.72 102.00 37 111.86 125 112.88 111.75 +.15 +1.7 VanSC600V N VIOV 1.66e 1.2 150.33 123.55 15 139.38 80 144.48 138.26 -4.47 +5.3 VanSC600G N VIOG 1.13e .7 179.75 132.00 57 165.27 188 174.20 163.96 -8.07 +13.3 VangSC600 N VIOO 1.19e .8 165.03 130.88 49 153.34 202 160.26 152.11 -6.18 +10.0 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 11 126.58 61 129.42 126.22 -2.24 +4.0 VanMC400G N IVOG 1.16e .8 147.36 125.57 13 139.76 69 145.13 138.97 -4.90 +5.0 VanMC400 N IVOO 1.57e 1.2 138.74 119.17 28 132.49 143 136.61 131.77 -3.45 +3.6tVanShTTr Q VGSH 1.20a 2.0 60.71 59.56 322 59.56 2698 59.65 59.55 -.18 -1.2tVanSTCpB Q VCSH 2.08 2.7 80.13 77.80 2644 77.84 12952 78.05 77.76 -.32 -1.8tVanTotBd n Q VTC 3.05 3.8 88.99 80.18 23 80.03 37 80.97 79.90 -1.10 -5.8 VangR3K Q VTHR 2.17e 1.6 135.39 115.87 72 131.93 91 135.06 131.28 -1.76 +7.4 VanR2KGr Q VTWG .82e .6 160.14 127.32 15 148.28 100 157.35 146.65 -7.72 +9.4 VanR2KV Q VTWV 1.88e 1.7 119.55 101.33 9 112.78 36 116.18 112.07 -2.57 +2.9 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 100 130.26 391 135.95 128.97 -5.06 +6.5sVanR1KGr Q VONG 1.65e 1.1 161.07 128.19 77 156.03 322 161.07 154.71 -3.81 +13.0tVanIntTTr Q VGIT 1.41 2.3 64.74 61.61 134 61.58 909 62.03 61.52 -.51 -3.7 VanR1KV Q VONV 2.49e 2.2 114.79 101.46 53 110.90 199 111.92 110.53 +.10 +2.2 VangR1K Q VONE 2.28e 1.7 135.26 115.49 27 131.91 104 134.44 131.16 -1.55 +7.7tVanMtgBSc Q VMBS 1.44 2.9 52.90 50.48 521 50.35 3537 50.94 50.35 -.65 -4.0tVanLTCpB Q VCLT 3.69 4.3 96.52 86.25 624 85.71 2578 87.85 85.29 -2.28 -10.5tVanLTTrs Q VGLT 2.09 3.0 79.00 70.03 69 69.63 354 72.04 69.40 -2.54 -10.7tVanIntCpB Q VCIT 2.97 3.6 88.28 82.65 2582 82.53 8235 83.41 82.42 -1.00 -5.6tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.28 319 48.27 2289 48.38 48.25 -.10 -1.1 VangFTSE N VEA 1.10e 2.6 47.89 41.57 8283 42.27 40873 43.52 42.08 -1.00 -5.8 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 1086 54.13 7185 54.47 54.10 -.41 -.4 VanTIntStk Q VXUS 1.54e 2.9 61.17 52.20 880 52.54 3865 54.30 52.28 -1.46 -7.5 VangCnD N VCR 2.03e 1.2 182.50 143.11 208 172.60 668 181.95 171.01 -7.85 +10.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 90 138.69 506 141.11 137.96 -1.43 -5.0 VangEngy N VDE 2.37e 2.2 109.79 87.83 153 106.79 973 107.84 105.54 +1.68 +7.9 VangFncl N VFH .90e 1.3 75.48 65.22 511 70.10 3289 71.02 68.91 +.73 +.1sVanHC Etf N VHT 1.96e 1.1 181.92 148.31 445 177.72 1819 181.92 176.26 -2.69 +15.3 VangIndl N VIS 2.25e 1.5 151.35 131.78 111 147.54 622 149.98 146.67 -.18 +3.6sVangInfT N VGT 1.61e .8 204.44 151.60 753 197.35 3030 204.44 195.31 -5.21 +19.8 VangMat N VAW 2.12e 1.6 144.65 124.99 85 129.81 464 133.07 129.32 -1.30 -5.0 VangUtil N VPU 3.41e 2.8 125.54 104.82 182 119.81 707 120.14 116.50 +1.94 +2.8 VangTel N VOX 3.14e 3.7 95.57 81.62 111 85.02 1584 87.49 84.40 -1.98 -6.7 VantEng n Q VEAC 10.05 9.62 10.00 56 10.03 9.95 +.02 +2.9 VantEn un Q VEACU 10.68 9.97 10.60 6 10.60 10.45 +4.0tVarexImag Q VREX 43.76 26.91 371 26.91 1167 29.30 26.27 -1.75 -33.0 VarianMed N VAR 82 130.29 99.00 670 108.06 2994 113.45 106.51 -3.87 -2.8 Varonis Q VRNS 83.10 41.50 326 66.58 2045 73.71 65.65 -6.67 +37.1 VascuBio Q VBLT 9.05 1.55 80 1.62 2377 1.78 1.56 -.01 -77.2 Vaxart rs Q VXRT 11.88 2.37 3477 5.08 21361 7.60 2.71 +2.23 -18.4 VectoIQ n Q VTIQ 9.65 9.51 0 9.55 427 9.57 9.55 -.02 -.3 VectoIQ un Q VTIQU 10.54 9.97 10.12 216 10.19 10.12 -.08 +1.2tVectorGp N VGR 1.60b 12.1 19 22.03 12.88 1328 13.22 10331 13.85 12.88 -.56 -38.0 Vectren N VVC 1.80 2.5 28 71.74 58.00 312 71.55 1787 71.64 71.31 +.06 +10.0 Vectrus N VEC 12 41.48 26.62 30 30.37 221 31.40 30.08 -.82 -1.6 VedantaLtd N VEDL 1.20e 9.8 21.99 11.58 591 12.27 2200 13.23 12.21 -.53 -41.1 VeecoInst Q VECO 22.35 9.95 516 10.16 2382 10.82 9.98 -.09 -31.6 VeevaSys N VEEV 109.05 52.17 2803 98.04 9621 108.55 95.73 -10.83 +77.4 VenatorM n N VNTR 26.90 8.50 1290 9.26 6513 10.26 8.90 +.26 -58.1 Ventas N VTR 3.16 6.0 15 65.72 46.55 2117 53.00 10102 54.49 51.80 -1.38 -11.7tVentasR 43 N VTRB 1.36 5.6 25.59 24.12 2 24.14 65 24.78 24.12 -.64 -4.1 VBradley Q VRA 29 17.38 6.99 697 13.85 3454 15.92 13.82 -1.41 +13.7 Veracyte Q VCYT 12.86 5.23 284 9.31 1898 9.73 8.77 -.24 +42.6 Verastem Q VSTM 10.35 2.77 2890 6.93 17211 7.40 6.41 -.32 +125.7 Vereit N VER .55 7.9 8.57 6.52 10931 6.99 68895 7.30 6.97 -.27 -10.3 Vereit pf N VERpF 1.68 6.8 26.10 24.43 65 24.70 673 25.00 24.48 -.15 -3.4sVericel Q VCEL 15.29 3.30 821 14.00 4721 15.29 13.47 -.15 +156.9 VerintSys Q VRNT 79 52.45 37.10 399 47.42 1528 50.39 46.93 -2.68 +13.3 Verisign Q VRSN 40 164.19 105.40 480 154.13 3199 161.49 152.80 -5.99 +34.7 Verisk Q VRSK 41 122.80 83.01 1021 119.46 4007 121.65 117.62 -1.09 +24.4 Veritex Q VBTX 22 33.08 25.26 1786 30.47 2617 30.98 27.39 +2.21 +10.4 Veritiv N VRTV 51.00 20.35 365 36.34 974 38.15 35.31 -.06 +25.7tVeritone n Q VERI 52.38 8.83 90 8.91 828 10.38 8.50 -1.52 -61.6sVerizonCm N VZ 2.41f 4.4 7 55.42 43.97 14042 54.94 70298 55.44 53.50 +1.55 +3.8tVerizonC 54 N VZA 1.48 5.9 27.23 24.98 54 25.21 352 25.43 24.98 -.20 -4.4 VermilnE g N VET 2.03 40.59 30.17 126 32.89 603 33.92 32.68 -.05 -9.4 Vermillion Q VRML 2.10 .47 67 .68 336 .75 .65 -.03 -64.8 VeronaPh n Q VRNA 25.55 10.44 1 13.47 7 13.47 12.38 +.96 +13.5 Verrica n Q VRCA 23.29 13.23 70 13.99 367 16.93 13.51 -2.26 -20.1 Versartis Q VSAR 3.05 1.30 200 1.34 1087 1.51 1.32 -.06 -39.1sVerso Cp N VRS 34.60 5.04 340 33.57 2174 34.60 32.18 -.10 +91.1 Versum N VSM .24f .7 42.74 33.06 440 34.27 2003 36.35 33.92 -1.74 -9.5sVertexEn Q VTNR 2.04 .71 393 1.75 4124 2.04 1.65 +.04 +84.2sVertxPh Q VRTX 194.92 136.50 857 188.05 6065 194.92 185.37 -4.69 +25.5 Veru Inc Q VERU 2.68 .90 102 1.41 727 1.47 1.25 -.01 +23.7 ViaSat Q VSAT 80.26 59.16 342 62.99 1531 64.25 62.53 -.96 -15.8 ViacomA Q VIA .80 2.2 8 40.64 28.20 25 35.80 137 36.99 35.53 -.75 +2.6 ViacomB Q VIAB .80 2.5 7 35.55 22.13 2341 32.60 22574 33.89 32.03 -1.16 +5.8 ViadCorp N VVI .40 .7 28 62.50 49.20 60 56.65 292 60.56 56.10 -2.60 +2.3sViavi Q VIAV 36 12.82 8.34 2487 12.35 20922 12.82 11.49 +1.01 +41.3 Vical rs Q VICL 3.70 1.02 28 1.34 200 1.44 1.32 -.03 -26.8 Vicor Q VICR 64.50 16.30 429 40.35 3178 45.70 39.59 -5.65 +93.1 VicDvAcc n Q VSDA 31.48 26.46 31.12 1 31.19 31.12 +.09 +9.4sVicMultiF n Q VSMV 30.41 25.56 1 30.02 14 30.41 29.93 -.21 +8.8 Vict500VW Q CFA .44e .9 52.94 45.69 25 50.99 259 52.22 50.74 -.80 +4.5 VictDisEnV Q CSF .38e .8 50.77 42.30 7 46.93 59 48.62 46.68 -1.48 +4.0 Vict500EV Q CFO .47e .9 52.77 45.60 50 50.97 403 52.15 50.72 -.76 +4.4tVicEM Hi n Q CEY 28.35 23.10 24 23.16 33 23.69 22.67 -.33 -11.3 VictDevVol Q CIZ .01j 39.92 32.89 22 33.30 78 34.72 33.12 -.79 -5.2 VictIncEV Q CDC 1.09e 2.3 48.81 43.73 48 47.47 292 47.75 47.23 +.12 +2.2 VictSCVol Q CSA .16e 51.78 43.09 1 48.12 10 49.98 47.86 -1.42 +4.4 VictIntlVol Q CIL .15e 46.94 38.37 38.70 6 39.60 38.62 -1.51 -4.8tVicEmMkt Q CEZ 31.99 25.79 17 25.52 23 27.12 25.41 -1.60 -14.0 VictLCHiDv Q CDL .44e 47.44 42.65 3 46.20 35 46.46 46.01 +.05 +2.0 VictSCHiD N CSB .60e 48.80 41.41 1 46.11 21 47.49 46.03 -1.06 +3.4tVictIntHiD Q CID .33e 38.00 32.77 5 32.78 11 33.46 32.66 -.75 -9.5 VictCap n Q VCTR 13.50 8.27 32 9.12 229 9.90 8.85 -.42 -21.4 ViewRay n Q VRAY 13.21 5.50 1678 9.48 12016 10.44 9.27 +.12 +2.4 VikingTh n Q VKTX 24.00 1.69 3828 15.57 22978 18.39 14.78 -1.85 +283.5 VillagB&T Q VBFC 53 35.00 27.15 2 34.10 16 34.62 33.36 +.70 +11.3 VillSupMkt Q VLGEA 1.00 3.9 14 31.49 21.95 13 25.44 71 27.68 25.44 -1.76 +10.9 VinceHlg rs N VNCE 4 24.19 3.20 57 13.95 219 15.46 13.16 -.80 +125.4 ViomiTc n Q VIOT 10.95 7.56 92 8.40 1998 9.08 8.16 -.60 -7.5sViperEnPt Q VNOM 2.40e 5.6 48 44.00 18.02 406 42.50 2282 44.00 41.84 +.40 +82.2tVipshop N VIPS 5 19.14 5.67 8924 5.53 28551 6.31 5.44 -.71 -52.8 VirTra n Q VTSI 7.36 4.14 9 5.11 64 5.35 5.10 -.21 -18.9 Virco Q VIRC .06 1.3 5.95 3.70 3 4.54 33 4.89 4.54 -.31 -10.1 VirnetX A VHC 8.75 2.10 249 4.16 1956 4.80 3.92 -.49 +12.4 VirtuFin n Q VIRT .96 4.3 12 37.85 13.10 1703 22.46 8116 23.35 19.96 +2.01 +22.7tVirDynCr n N BLHY 25.65 24.17 24 24.24 121 24.69 24.13 -.19 -2.2 VirShUS n N VESH 24.70 20.86 1 21.27 2 21.45 21.10 +.12 -6.9 ZweigTR N ZTR .97 8.7 14.18 10.74 133 11.12 503 11.32 11.11 -.07 -17.0tVirtGblMSc N VGI 1.87 14.6 19.46 12.70 63 12.83 242 13.25 12.68 -.39 -26.7 VirtusInv Q VRTS 2.20f 1.9 14 138.03 106.55 53 113.87 267 117.08 112.75 +.12 -1.0 VirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 43 100.56 76 101.58 99.10 +1.28 -.4 Virtusa Q VRTU 58.60 34.79 255 53.20 717 54.24 51.50 -.51 +20.7sVisa s N V .84 .6 48 151.56 104.90 7084 145.36 42568 151.56 144.40 -4.73 +27.5 VishayInt N VSH .34 1.8 26.50 17.15 1840 19.03 7099 20.56 18.92 -1.32 -8.3 VishayPrc N VPG 27 45.00 20.50 66 37.14 351 37.82 35.80 -.26 +47.7 VistaGold A VGZ .87 .45 185 .53 593 .53 .48 +.03 -24.4 VistaOutd n N VSTO 23.71 12.36 246 16.48 1542 18.02 16.25 -1.41 +13.1 VistaGn n Q VTGN 2.65 .69 809 1.70 13681 2.44 1.46 +.25 +52.7tVisteon s Q VC 17 140.64 91.46 731 88.49 2639 96.06 88.12 -4.41 -29.3sVistraEn n N VST 26.29 17.10 4165 25.62 33048 26.29 24.78 +.74 +39.8tVitalThera Q VTL 9.75 .23 7704 .34 52396 .42 .23 +.07 -94.3 VitaminSh N VSI 10 13.95 2.95 814 9.17 4189 10.20 8.94 -.83 +108.4 ViveveMd n Q VIVE 5.95 1.60 298 2.97 1197 3.10 2.38 +.29 -40.2 VivintSolar N VSLR 13 6.15 2.70 688 4.90 2286 5.70 4.89 -.30 +21.0 Vivopwr n Q VVPR 6.69 1.02 7 1.37 60 1.48 1.32 -.05 -52.7 Vivus rs Q VVUS 2 10.10 3.33 66 4.34 385 4.64 4.25 -.08 -13.8 VMware N VMW 42 165.00 108.46 1483 156.54 5291 158.60 153.38 +.48 +24.9 VoceraCm N VCRA 36.95 22.43 135 34.00 1061 36.75 33.40 -2.58 +12.5tVodafone Q VOD 1.82e 8.6 32.75 21.01 11323 21.08 68669 21.72 21.01 -.62 -33.9 VolarisAv N VLRS 12.30 4.87 298 6.99 1403 7.66 6.93 -.47 -12.8 VolitionRX A VNRX 4.00 1.44 114 2.80 932 3.00 2.63 +.21 -4.8 VoltInfoSci A VISI 4.90 2.16 26 3.85 79 3.85 3.65 +1.3 Vonage N VG 14.73 7.85 1433 14.18 7626 14.59 13.93 +.02 +39.4 Vornado N VNO 2.52 3.6 25 80.30 64.14 509 70.40 3512 73.06 70.24 -2.60 -10.0tVorndo pfK N VNOpK 1.43 6.1 25.93 23.43 21 23.35 217 24.36 23.28 -.81 -7.6 Vorndo pfL N VNOpL 1.35 5.8 25.58 22.37 24 23.15 243 24.05 22.57 -.78 -7.0tVornad pfM N VNOpM 1.31 6.0 25.45 21.37 22 21.79 187 22.44 21.37 -.48 -13.2 Voxeljet N VJET 6.36 3.07 42 4.08 168 4.57 4.02 -.37 -10.7tVoyaAsPcD N IAE 1.02 11.3 11.38 9.06 21 9.06 165 9.40 9.02 -.27 -13.5tVoyaEmHi N IHD .92 12.4 9.86 7.48 78 7.43 419 7.93 7.41 -.45 -16.5 VoyaFincl N VOYA .04 .1 18 55.27 39.20 1138 51.38 6303 52.35 49.32 +1.71 +3.9 VoyaGlAdv N IGA 1.12 10.2 11.85 10.54 63 10.95 255 11.39 10.92 -.26 -4.2tVoyaGlbDv N IGD .91 13.0 8.16 7.00 528 7.03 1528 7.32 6.99 -.23 -9.3 VoyaInfra N IDE 1.46 10.0 17.66 14.25 55 14.59 260 15.73 14.59 -.85 -13.4tVoyaIntHD N IID .83 13.6 7.90 6.16 57 6.09 246 6.40 6.05 -.24 -19.2tVoyaPrRTr N PPR .29 5.9 5.25 4.93 469 4.90 2110 4.98 4.90 -.08 -3.4 VoyaNatRs N IRR .81 13.2 7.00 5.75 29 6.11 314 6.37 6.11 -.14 -2.4 VoyagerT n Q VYGR 31.91 11.54 230 16.67 1834 19.15 15.65 -2.25 +.4 vTvThera n Q VTVT 8.40 .65 26792 3.35 117962 6.09 .76 +2.58 -44.3 VulcanM N VMC 1.12 1.0 24 141.20 106.10 1295 110.64 5898 114.59 109.45 -.56 -13.8 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 19 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 67

A -ARC Grp ARCW 1.87 +.01 ARCAbio rs ABIO .66 -.03 ASV Hld n ASV 4.87 +.05 AbeonaTh ABEO 11.54 +.11 Abraxas AXAS 2.38 +.02 Acasti g rs ACST 1.34 -.12 AccelrDiag AXDX 20.16 +1.14 AcerTh rs ACER 28.23 -.05 AdamisPh ADMP 3.10 -.01 AdestoTc n IOTS 5.27 -.32 AdmaBio ADMA 5.91 -.09 Adomani n ADOM .53 +.02 AMD AMD 27.35 -.43 AehrTest h AEHR 1.95 +.01 AEtern g rs AEZS 1.74 -.02 Aethlon rs AEMD 1.14 -.02 Agenus AGEN 2.13 -.01 AgroFresh AGFS 6.31 +.09 AirT Inc AIRT 34.84 +.74 Airgain n AIRG 13.23 -.16 AkariTh rs AKTX 2.29 +.10 AkersBios AKER .40 -.01 Akoustis n AKTS 7.08 -.17 Albireo ALBO 30.32 -.39 AldeyraTh ALDX 12.75 +.20 All MMA n AMMA .38 +.09 AltaMesa n AMR 3.90 -.05 Amedica rs AMDA .28 +.01 AmeriHld n AMRH 1.26 -.01 AmElTech AETI .78 +.04 Anavex rs AVXL 2.44 -.05 AntaresP ATRS 3.80 +.02 ApollEnd rs APEN 7.09 +.34 ApolMed n AMEH 18.90 +.29 ApplRecy h ARCI .80 -.05 ApldDNA APDN 1.45 -.07 ApricusB rs APRI .31 -.01 AptoseB g APTO 2.42 -.04 AquaMetal h AQMS 2.60 +.01 AquaB Tc n AQB 3.10 +.04 Aradigm h ARDM 1.40 -.18 Arcimoto n FUV 3.69 +.07 AspenGp n ASPU 6.53 -.06 AssembBio ASMB 26.65 -1.28 Astrotch rs ASTC 2.61 +.07 AsureSftw h ASUR 11.27 +.03 Athersys ATHX 2.13 -.03 Atomera n ATOM 6.13 +.20 AttisInd hn ATIS .32 +.02 Attunity ATTU 17.07 -.10 AutoWeb AUTO 2.81 -.10 AveThera n ATXI 2.43 -.11 AVEO Ph h AVEO 2.98 +.02 AvidBios rs CDMO 5.90 -.47 AvistaHl n AHPA 10.15 AxoGen AXGN 36.50 +.29 AzurRx n AZRX 2.49 -.05B -BIO-key n BKYI 1.58 +.09 BOS Ltd BOSC 2.34 BSB Bcp BLMT 31.79 -.31 BankMarin BMRC 84.15 -.25 BioDlvry lf BDSI 2.96 +.04 BioLifeSol BLFS 13.63 +.22 BioLneRx h BLRX 1.41 -.03 Bioblast rs ORPN 1.50 -.16 BisnCap n BCAC 10.20 Boxlight n BOXL 2.63 +.02 Brainstorm BCLI 3.73 -.05 Bridglne rs BLIN .00 +.01 BrdwyFn h BYFC 1.36 -.01C -CAS Med CASM 2.18 -.07 CASI Phr h CASI 3.83 -.28 CHF Sol rs CHFS 1.18 -.06 CM SevSt n CMSS 10.10 CTI BioP rs CTIC 2.06 -.03 CUI Glbl CUI 2.20 CVD Eqp CVV 6.20 Caladriu rs CLBS 5.35 -.34 CambLrn ABCD 11.50 +.21 CancrGen h CGIX .93 +.03 Capricor CAPR 1.07 -.01 CpstnTur rs CPST 1.00 -.05 CaroFin s CARO 36.92 -.39 CatalstB rs CBIO 10.27 -.74 CatalystPh CPRX 3.43 -.11 Catasys n CATS 10.64 -.47 Celsion rs CLSN 2.72 -.07 CelsiusH n CELH 3.86 -.02 Cemtrex rs CETX 1.44 -.04 CntRsDvA CDEV 22.20 -.14 CntlVyCm CVCY 20.92 +.15 CentCas CNTY 6.48 -.70 Cerecor n CERC 4.54 +.18 CescaTh h KOOL .42 -.01 ChampO hrs CSBR 14.50 -.77 Chantic rs BURG 2.44 +.04 CharlsCol h CTHR .88 -.00 ChckPnt n CKPT 3.33 -.02 Chembio CEMI 10.40 +.46 ChinCer rs CCCL 1.35 +.01 ChiCmCr h GLG .68 -.07 ChiCustR n CCRC 13.22 +.27 ChinaHGS HGSH 1.25 +.01 ChinaJJ h CJJD 1.55 +.07 ChinLend h CLDC .80 -.01 ChiRecy rs CREG 1.21 +.03 ChinaNt rs CNET 1.65 -.01 ChromaDx n CDXC 4.02 -.06 CitiusPh n CTXR 1.75 -.02 Citiz&Nthn CZNC 27.40 -.04 CivistaBcsh CIVB 24.05 -.24 ClearOne CLRO 1.99 +.04 ClearSign CLIR 1.60 -.05 CoDiagn n CODX 2.37 -.08 CodaOct n CODA 5.87 -.13 CoffeeH JVA 4.37 -.02 CohBar n CWBR 4.17 -.20 CmtyBkTr ESXB 9.08 -.06 CmtyFinCp TCFC 33.16 +.20 CmstkH rs CHCI 2.16 -.05 ContraFect CFRX 1.97 -.02 Corcept CORT 13.29 -.36 CrownCfts CRWS 5.40 -.02 CryoPort rs CYRX 11.35 -1.07 CueBioph n CUE 7.79 -.12 Cyclacel rs CYCC 1.43 -.11 CymaBay CBAY 10.60 -.15 Cyren Ltd CYRN 3.27 +.07 CytRx rs CYTR 1.05 +.01 Cytosorbnt CTSO 11.85 -.35D -DareBio rs DARE 1.02 -.04 DarioHlth DRIO .97 -.02 DasanZ rs DZSI 14.07 -.35 Daseke n DSKE 7.73 -.09 Data IO DAIO 4.42 -.37 Datawatch DWCH 10.87 -.16 DelTaco TACO 11.37 -.16 DelmarPh n DMPI .71 -.01 DeltaTch h DELT .90 +.07 Dennys DENN 13.64 +.05 Determine DTRM .57 -.06 DifferBr rs DFBG 4.22 +.29 DiffusP hn DFFN .40 DigitalAlly DGLY 2.97 DigitlTurb APPS 1.36 +.02 DivrsRst h SAUC 1.41 +.01 DragVic n LYL 2.56 +.47 DryShips s DRYS 5.68 -.14 Dynasil DYSL 1.21 -.02 DynavaxT DVAX 10.61 -.39E -ENDRA n NDRA 2.86 ENGlobal ENG .99 -.02 EagleBncp EGBN 50.70 -.35 EastsDist n EAST 7.95 +.01 Eco-Stim h ESES .28 +.01 eGain EGAN 7.80 -.07 EksoBio n EKSO 2.13 -.02 Energous WATT 9.37 -.49 EsqFnHld n ESQ 23.50 -.04 EuroTech CLWT 3.60 +.03 Euroseas rs ESEA 1.18 -.02 EvofemBio EVFM 3.94 +.09 EvokePhm EVOK 2.65 -.26 ExactSci h EXAS 71.12 -1.33 ExelaTch n XELA 6.67 -.09 EyegatePh EYEG .41 -.05F -FS Bncp FSBW 52.22 +.08 FalcMinrl FLMN 11.00 +.05 FarmMer s FMAO 46.17 +1.78 FarmersNB FMNB 15.14 -.09 FedlStAc n FSAC 10.13 +.01 FenncPhr n FENC 7.91 -.28 FinjanH FNJN 4.61 +.06 First LI s FLIC 21.62 +.12 FiveStar FVE .85 -.01 FlexSh n FPAY .87 +.02 Fonar FONR 23.06 -.44 FortressBio FBIO 1.34 -.06 Forward h FORD 1.53 +.02 FulingGbl n FORK 3.94 -.16 FullHseR FLL 2.96 +.22 FuweiF rs FFHL 1.79 -.10G -GSV Cap GSVC 6.76 -.04 GTY TchHl GTYH 10.15 GTY Tc un GTYHU 10.55 GTx Inc rs GTXI 1.91 +.50 GWG Hldgs GWGH 6.77 +.14 GalectinTh GALT 5.30 -.07 GalmedPh GLMD 13.10 -.28 GeneticT rs GENE 1.14 +.01 GeniusBr n GNUS 2.32 Gevo rs GEVO 3.91 -.07 GblEagEnt ENT 2.82 -.06 GlobusM rs GLBS .46 GoodTimes GTIM 4.55 GorsHl A n GSHT 10.60 -.09 GreenBrick GRBK 9.92 -.03 GrpoFin GGAL 24.18 -.20H -HTG Mol h HTGM 4.16 +.19 HalladorE HNRG 6.20 -.07 HebronTc n HEBT 1.35 HernTher h HRTX 30.89 +.30 HerzfldCrb CUBA 6.27 -.11 HeskaCorp HSKA 100.15 -3.64 HghwyH HIHO 3.90 -.12 Histogenics HSGX .60 -.40 HometBk n HMTA 15.21 +.20 HostessBr n TWNK 10.86 +.01 HowardBcp HBMD 16.88 +.04 HudsonTc HDSN 1.17 -.03 HuttigBld HBP 3.83 +.04I -I-AMCap n IAM 10.17 +.07 I-AMCap rt IAMXR .44 -.02 ICAD ICAD 3.10 +.06 IFresh n IFMK 2.12 -.65 IdealPower IPWR .55 Identive lf INVE 5.99 +.08 ImageSens ISNS 5.50 -.05 ImprimisP IMMY 2.63 +.03 IndusAcq n INDU 10.19 -.04 IndusAc un INDUU 11.22 InfrEnAlt IEA 10.47 +.02 Insignia s ISIG 1.94 -.01 InspEnt INSE 6.80 IntecPhm n NTEC 4.82 -.28 IntegMed n IMTE 7.48 +.37 IntMonEx n IMXI 12.44 +.34 IntrpDia rs IDXG 1.40 -.20 iRadimed IRMD 31.14 -.24 Iteris ITI 4.87 -.15 IzeaWrldwd IZEA 1.65 -.21J -Jason Inds JASN 3.43 +.09 JetPay h JTPY 2.00 -.05 JointCorp JYNT 8.55 -.19K -KBS Fash rs KBSF 3.82 -.04 KayAnAc n KAAC 10.18 +.02 KeryxBio KERX 3.20 KindredBio KIN 12.66 -.08 KingldJw KGJI .92 -.03 Kingstone KINS 18.10 -.16 KitovPh n KTOV 1.70 -.06 Koss h KOSS 2.83 +.07 KrystlBio n KRYS 15.80 -.45L -LCNB Corp LCNB 18.50 -.26 LM FdgA n LMFA .52 +.02 LRAD h LRAD 3.00 +.02 LaJollaPh LJPC 18.61 -.12 Landcad n LCA 12.59 +.83 LandsEnd LE 15.55 -.22 Vuzix Q VUZI 11.40 4.55 287 6.58 964 6.65 6.20 +.03 +5.3W -:sW&T Off N WTI .40 4.4 16 9.88 2.60 2663 9.09 17077 9.88 8.96 -.55 +174.6 WBI TacGr N WBIA .03e .1 26.51 23.59 6 23.84 28 24.33 23.74 -.54 -5.1tWBI TactV N WBIB .08e .3 27.48 23.44 5 23.38 23 23.64 23.32 -.33 -11.3 WBI TacYd N WBIC .28e 1.3 24.17 21.35 8 22.27 44 22.57 22.22 -.37 -.5 WBI TacSel N WBID .05e .2 25.62 23.07 6 23.53 25 24.06 23.46 -.64 -4.0 WBI LCTG N WBIE .19e .7 28.44 24.18 8 27.48 30 28.20 27.34 -.55 +5.5 WBI LCTV N WBIF .22e .7 31.10 26.76 6 30.44 24 30.79 30.28 -.13 +5.3 WBI LCTY N WBIG .31e 1.2 28.00 23.71 9 26.86 40 27.07 26.74 +.08 +3.9 WBI LCTS N WBIL .04e .1 29.15 25.36 4 27.74 23 28.37 27.59 -.47 +1.1 WBI PwFact N WBIY 28.05 24.06 16 26.74 120 27.12 26.63 -.23 +.5 WBITacRot N WBIR 26.78 24.53 5 24.70 29 25.19 24.63 -.43 -3.0 WBI TacInc N WBII .26e 1.1 25.59 23.77 9 23.88 52 24.04 23.80 -.10 -5.9 WBI THiInc N WBIH .45e 1.9 25.43 23.68 34 23.75 197 23.93 23.73 -.05 -4.8 WCF Bcp n Q WCFB .20 2.1 10.24 8.75 2 9.32 21 9.45 9.20 -.04 -2.1 WD 40 Q WDFC 2.16 1.3 40 184.25 106.55 41 162.81 371 173.00 160.49 -9.29 +38.0 WEC Engy N WEC 2.21 3.2 22 70.09 58.48 2317 68.28 9450 68.49 66.16 +1.52 +2.8 WEX Inc N WEX 37 203.50 111.53 298 193.89 1481 202.91 192.29 -6.87 +37.3 WMIH Q WMIH 1.67 .60 6218 1.38 23278 1.43 1.35 -.01 +62.5 WNS Hldg N WNS 25 54.38 35.94 101 50.21 729 51.58 49.66 -.54 +25.1 WP Carey N WPC 4.10f 6.5 17 72.41 59.23 449 62.94 2633 64.35 62.12 -1.37 -8.7 WPP plc N WPP 3.91e 5.3 103.53 72.92 124 74.12 657 75.15 73.54 +2.31 -18.2sWPX Engy N WPX 20.80 9.90 7299 20.32 39002 20.80 19.77 +.20 +44.4 WSFS s Q WSFS .44 .9 14 57.70 45.71 192 47.34 830 48.23 45.90 +.19 -1.1sWSI Inds Q WSCI .16 2.3 24 6.99 2.90 65 7.00 247 7.00 6.90 +.10 +16.7 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 8 16.15 8 16.20 16.00 -.04 +4.3tWabash N WNC .30 1.7 13 26.54 17.47 375 17.51 3131 18.44 17.44 -.64 -19.3 WABCO N WBC 15 162.20 110.50 669 115.77 3079 120.61 114.35 -2.17 -19.3 Wabtec N WAB .48 .5 32 115.40 69.75 835 104.30 3453 107.02 102.76 -.58 +28.1 WaddellR N WDR 1.00 4.8 14 23.82 17.53 666 21.02 4056 21.41 20.21 -.16 -5.9 WageWrks N WAGE 24 65.80 38.40 141 41.81 1365 43.34 41.07 -.94 -32.6 WalMart N WMT 2.08f 2.2 22 109.98 77.50 6684 93.31 35377 95.61 92.89 -.60 -5.5 WalgBoots Q WBA 1.76f 2.4 15 80.68 59.07 5663 72.51 27056 74.27 72.01 -.39 -.2 WalkerDun N WD 8 61.44 42.66 246 50.73 925 53.29 50.60 -2.15 +6.8 WarrMet n N HCC .20 31.65 11.35 354 27.27 4609 28.56 26.64 +.23 +38.3 WashFed Q WAFD .72f 2.3 14 37.70 30.66 300 31.67 1700 32.38 31.08 -.33 -7.5 WashPrGp N WPG 1.00 15.2 18 8.87 5.40 2863 6.56 13681 7.37 6.43 -.74 -7.9 WashPr pfH N WPGpH 1.88 8.9 25.40 20.05 21 21.16 137 22.99 20.56 -1.70 -14.0tWashPr pfI N WPGpI 1.72 8.9 25.26 19.03 5 19.41 56 20.50 19.03 -1.13 -21.6 WREIT N WRE 1.20 4.1 28 33.75 24.92 616 29.09 1833 30.73 29.03 -1.56 -6.5 WshTrst Q WASH 1.72 3.0 18 63.25 51.25 53 56.41 214 56.56 52.64 +1.11 +5.9 WasteCon s N WCN .56 42 81.36 65.06 503 77.91 3233 80.53 77.01 -1.86 +9.8 WsteMInc N WM 1.85 2.1 19 92.85 75.86 1834 89.96 6266 90.82 88.47 -.40 +4.2 Waters N WAT 29 220.20 179.27 595 190.71 2404 195.98 189.25 -3.97 -1.3 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 34 17.03 289 17.18 16.76 -.12 -.1 Watsco N WSO 5.80 3.4 32 192.94 155.57 125 173.00 895 179.17 172.02 -5.10 +1.7 WatscoB N WSO/B 5.00f 2.8 37 192.75 157.05 177.35 0 +4.9 WattsWtr N WTS .84 1.1 26 93.35 66.40 69 78.94 474 83.57 78.28 -4.06 +3.9 WaveLfSc n Q WVE 56.00 21.00 106 44.01 541 50.46 42.04 -5.99 +25.4 Wayfair N W 151.20 55.33 753 132.90 5854 149.85 129.55 -14.77 +65.6 WaysideT Q WSTG .68 5.2 6 17.25 11.19 3 13.18 16 13.24 12.36 +.28 -21.1 WeathfIntl N WFT 4.56 2.07 9276 2.80 62035 2.88 2.71 +.09 -32.9 Web.com Q WEB 11 28.35 15.75 628 27.97 3512 28.00 27.91 +.07 +28.3 WebsterFn N WBS 1.32 2.2 19 69.63 51.68 570 60.55 3528 62.49 57.67 +1.59 +7.8tWeiboCorp Q WB 142.12 65.08 2924 64.25 12480 73.67 62.90 -8.88 -37.9 WtWatch N WTW 48 105.73 41.15 1998 68.60 13100 74.85 66.84 -3.39 +54.9 WeinRlt N WRI 1.58 5.6 10 33.83 25.67 558 28.38 4495 29.90 28.13 -1.38 -13.7 WeisMk N WMK 1.20 2.9 20 57.82 31.26 227 41.49 687 44.12 41.25 -1.91 +.2 Welbilt N WBT 23.85 18.34 848 19.46 5274 21.10 19.32 -1.42 -17.2sWellcare N WCG 37 324.99 162.25 604 315.44 3320 324.99 308.72 -5.05 +56.8 WelleslyBc Q WEBK .22 .6 22 34.50 26.00 1 33.89 7 34.20 33.52 -.36 +14.1 WellsF pfL N WFCpL 75.00 5.9 1358.99 1253.00 13 1260.69 322 1286.30 1255.01 -30.19 -3.8 WellsF pfN N WFCpN 1.30 5.5 25.43 23.51 41 23.75 388 24.58 23.56 -.82 -5.4tWellsF pfO N WFCpO 1.28 5.4 25.36 23.37 74 23.57 364 24.35 23.37 -.82 -6.2tWellsF pfP N WFCpP 1.31 5.5 25.48 23.69 50 23.90 247 24.58 23.45 -.76 -5.1 WellsF pfQ N WFCpQ 1.46 5.8 27.89 25.17 211 25.30 1547 25.80 25.25 -.47 -6.3 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 45 27.14 313 27.64 26.94 -.50 -5.2 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 38 25.35 284 25.77 25.22 -.43 -4.2 WellsFargo N WFC 1.72f 3.2 13 66.31 50.26 14782 53.19 90676 53.86 51.88 +.63 -12.3tWellsF pfY N WFCpY 26.50 24.27 78 24.24 418 25.00 24.17 -.76 -6.6tWellsF pfX N WFCpX 26.16 24.12 185 24.17 882 24.97 23.97 -.80 -5.4 WellsF pfW N WFCpW 26.65 24.32 83 24.55 523 25.16 24.41 -.59 -5.5 WellsF pfV N WFCpV 26.82 25.00 60 25.50 356 25.90 25.24 -.37 -4.9tEvgGlbDiv N EOD .54m 10.4 6.34 5.22 265 5.17 955 5.34 5.15 -.12 -12.8 WFAdvInco A EAD .82 10.4 8.77 7.80 314 7.87 1056 8.06 7.86 -.05 -6.3tWFAdMSec A ERC 1.16 9.6 13.49 12.10 163 12.04 758 12.32 12.00 -.12 -7.8tWFREI pf N WFEpA 1.59 6.3 27.35 25.16 13 25.38 129 25.89 25.16 -.22 -4.2 WFAdUtlHi A ERH .90 7.5 13.50 9.51 33 12.05 110 12.75 12.05 -.52 -8.7 Welltower N WELL 1.68e 2.7 14 70.87 49.58 1672 62.24 9625 64.23 61.19 -2.08 -2.4 Welltwr pfI N HCNpI 3.25 5.5 64.39 54.50 8 58.99 208 60.62 58.54 -1.53 -1.5 Wendys Co Q WEN .34 2.0 19 18.68 13.57 1925 17.26 15366 17.39 16.88 +.12 +5.1 WernerEnt Q WERN .36 1.1 21 43.95 33.20 1618 34.15 4566 35.95 33.40 -1.20 -11.6 Wesbanc Q WSBC 1.16 2.7 18 51.12 38.09 125 43.14 613 45.20 42.94 -1.44 +6.1 WescoAir N WAIR 16 14.23 6.05 767 11.26 2516 11.79 10.98 +.01 +52.2 Wesco Intl N WCC 18 69.35 55.30 533 59.14 1597 61.96 59.07 -2.31 -13.2 WestBcp Q WTBA .80 3.4 14 28.00 22.65 17 23.27 90 23.81 22.80 -.23 -7.5sWestPhrm N WST .56 .5 51 125.09 82.74 208 120.39 1836 125.09 118.79 -3.08 +22.0 WAmBcp Q WABC 1.60 2.7 29 64.76 53.26 57 60.06 357 61.63 58.94 -.10 +.9 WestellT rs Q WSTL 31 4.60 2.50 10 2.75 81 2.80 2.64 +.09 -26.7 WstnAlliB N WAL 16 64.06 51.82 286 57.46 3232 58.97 55.70 +.57 +1.5tWstnAll56 N WALA 1.56 6.3 26.70 23.65 5 24.72 72 25.26 23.65 -.43 -5.7tWstACpLn N TLI .87 8.9 10.95 9.85 20 9.81 144 9.98 9.78 -.13 -6.7 WAstEMkt N EMD .84 6.3 16.16 13.10 143 13.25 744 13.56 13.21 -.17 -14.8tWsADefOp N GDO 1.36 8.6 18.54 15.83 105 15.87 266 16.28 15.79 -.33 -11.8tWAstGlbHi N EHI 1.16 12.8 10.40 9.03 98 9.05 379 9.18 8.95 -.06 -11.4 WstAstHI2 N HIX .80 13.9 7.28 5.97 256 6.31 1252 6.43 6.30 -.03 -9.5tWAHiInOp N HIO .43 9.1 5.19 4.73 593 4.69 1428 4.81 4.68 -.07 -7.5 WAstHYOp N HYI 1.32 9.2 15.73 14.22 106 14.36 326 14.67 14.30 -.19 -5.0tWstnAsst N PAI .69 5.3 16.92 13.25 26 13.12 129 13.62 13.11 -.37 -17.1 WstnAsInt N SBI .48 5.8 9.92 8.31 87 8.32 290 8.49 8.31 -.14 -10.6tWAstDefOp N IGI 1.20 6.1 23.67 19.54 21 19.72 137 21.29 19.54 -1.15 -13.7tWAMgdMu N MMU .78 6.7 14.60 11.87 165 11.69 588 12.15 11.69 -.42 -17.0 WstAstMtg N WMC 1.24e 12.6 10 11.38 8.54 904 9.81 3821 10.12 9.74 -.21 -1.4 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 44 22.59 187 23.19 22.50 -.41 -8.4tWA MunDef N MTT 1.01a 5.0 22.99 20.16 40 20.15 142 20.59 20.13 -.35 -3.5tWstAMunHi N MHF .34 4.8 7.88 7.05 61 6.93 200 7.15 6.93 -.15 -6.4tWAMunPrt N MNP .87 6.6 15.61 13.43 35 13.28 161 13.92 13.26 -.48 -12.8tWAstBdF N WEA 1.08 8.8 14.24 12.50 25 12.33 169 12.87 12.33 -.49 -10.7tWstAVari N GFY .93 5.8 17.79 16.15 5 16.07 16 16.56 16.07 -.37 -7.5tWAstInfSc N WIA .38 3.4 12.10 11.20 31 11.17 270 11.32 11.17 -.09 -5.3tWAstInfOpp N WIW .40 3.7 11.75 10.83 255 10.78 526 10.88 10.76 -.06 -5.6 WstC&G gs A WRN 1.24 .62 11 .70 114 .73 .67 +.02 -30.8 WDigital Q WDC 2.00 3.6 6 106.96 53.61 3959 56.15 22985 59.56 56.01 -2.39 -29.4 WstnGasEq N WGP 2.19f 6.8 20 42.92 29.69 187 32.46 1122 32.92 29.97 +2.52 -12.6 WstnGasPt N WES 3.80f 8.3 37 54.40 40.44 318 45.80 4947 46.70 43.73 +2.12 -4.8 WstNwEnB Q WNEB .16 1.5 23 11.25 9.80 30 10.60 163 10.80 10.45 -.20 -2.8tWstnUnion N WU .76 4.2 10 22.21 18.38 7508 18.17 23012 19.27 18.08 -.89 -4.4tWestlkChm N WLK 1.59f 1.9 8 124.30 79.08 997 81.65 5054 85.24 79.08 -1.46 -23.4 WestlkCLP N WLKP 1.63f 6.5 17 27.75 21.10 21 25.07 143 25.25 24.26 +.17 +.5 WestmRs s N WMLP .46m 22.4 5.58 .98 11 2.06 410 2.70 1.92 +.15 -26.2tWestpacBk N WBK 1.52e 7.9 26.38 19.24 295 19.25 1565 20.00 19.23 -.76 -21.0 WstptFuel g Q WPRT 4.33 2.10 785 3.01 3569 3.25 2.98 +.01 -19.9tWestRck N WRK 1.72 3.4 15 71.55 50.90 2613 50.56 10133 54.32 50.42 -2.88 -20.0 WestwtrRs Q WWR 1.42 .16 624 .22 4928 .27 .20 +.01 -79.4tWestwdH N WHG 2.72 5.4 11 71.00 50.51 18 50.43 88 52.27 50.07 -1.31 -23.8 WeycoGp Q WEYS .92 2.9 19 39.93 27.00 17 31.24 65 35.20 30.90 -3.94 +5.1tWeyerhsr N WY 1.36 4.5 27 38.39 30.20 3303 30.27 21159 32.37 30.18 -2.00 -14.2 WheatPr g N WPM .28e 22 22.87 15.18 2512 17.05 12910 17.55 16.84 -.45 -23.0 Wheelr pfB Q WHLRP 2.25 12.2 22.65 12.58 3 18.38 20 18.94 18.25 -.29 -16.0 Wheelr pfD Q WHLRD 2.19 10.5 22.84 14.66 3 20.89 42 21.64 20.12 -.08 +3.9 Wheeler rs Q WHLR 1.36 31.6 12.30 3.25 23 4.31 95 4.54 4.20 +.03 -56.8tWhrlpl N WHR 4.60 4.1 190.73 113.76 1075 111.52 5079 119.96 111.19 -7.23 -33.9 WhtMtIns N WTM 1.00 .1 73 980.89 786.23 3 919.55 51 942.00 916.85 -16.32 +8.0 WhiteHFin Q WHF 1.42 10.4 9 15.80 10.92 13 13.69 138 14.00 13.67 -.21 +2.0 WhitestnR N WSR 1.14 8.5 33 15.15 10.06 154 13.39 1246 13.97 13.33 -.39 -7.1 WhitngPet rs N WLL 56.47 18.56 4132 48.26 13734 55.17 47.12 -4.78 +82.3 WidOpW n N WOW 15.50 6.03 260 11.74 4273 12.38 11.20 +.53 +11.1 WidePoint A WYY .73 .40 65 .46 404 .47 .44 -.01 -30.0 WildhRs n N WRD 29.67 11.95 1267 23.72 5899 24.34 22.93 +.08 +28.8 WileyJA N JW/A 1.20 2.0 16 71.75 51.90 216 59.43 1225 61.98 58.82 -.84 -9.6 WileyJB N JW/B 1.20 2.0 16 71.40 52.74 0 60.15 1 61.47 60.15 -.87 -8.4 Wilhelmina Q WHLM 30 7.54 4.90 3 6.82 11 6.83 6.35 +5.4sWillScot Q WSC 18.19 9.45 464 17.82 4919 18.19 17.54 +.67 +40.3tWillmValV Q WVVI 23 8.86 7.77 2 7.85 17 7.97 7.77 -.06 -4.9 WillVV pfA Q WVVIP .22e 4.7 6.00 4.17 4.70 2 4.76 4.64 +.13 -9.8 Willdan Q WLDN 25 35.11 19.25 168 31.65 979 34.70 31.45 -2.31 +32.2tWLyonHm N WLH 8 32.95 14.59 539 14.68 2428 16.01 13.90 -1.21 -49.5 WmsCos N WMB 1.36 4.9 11 33.67 24.00 6874 27.62 40793 28.19 27.20 +.43 -9.4 WmsSon N WSM 1.72 2.7 20 73.99 44.01 1231 62.63 7152 65.99 61.28 -3.09 +21.1 WillisLFn Q WLFC 13 36.70 22.51 10 34.43 33 35.75 34.27 -.08 +37.9 WillisTwW Q WLTW 2.40 1.7 40 165.00 139.73 495 141.75 2732 144.05 140.72 +.81 -5.9 Windstm rs Q WIN 13.65 3.03 909 4.50 3966 5.27 4.42 -.40 -51.4 Wingstop n Q WING .32f .5 91 70.74 31.53 529 68.86 2565 69.44 64.64 +.59 +76.7 Winmark Q WINA .60 .4 26 187.10 121.55 1 160.30 14 165.30 157.30 -5.70 +23.9tWinnbgo N WGO .40 1.2 10 58.65 31.65 360 32.33 3262 33.78 31.65 -.82 -41.9 WinsFin Q WINS 390.88 33.38 0 47.50 5 50.00 45.00 -1.00 -73.6 Wintrust Q WTFC .76 .9 17 99.96 76.00 248 86.44 2213 88.81 83.98 +1.50 +4.9tWintrst pfD Q WTFCM 1.64 6.2 29.31 25.63 5 26.34 32 26.67 25.63 -.29 -5.8 Wipro s N WIT .03e .6 5.99 4.50 639 5.13 4357 5.28 5.10 -.08 -6.2 WirelessT A WTT 2.64 1.48 4 1.89 116 2.07 1.85 +.07 -22.2tWT IntQua N IQDG 32.75 28.76 3 28.68 62 29.76 28.60 -.89 -6.5 WT ST HiYl N SFHY 51.40 48.47 0 50.25 1 50.71 50.25 -.36 +2.5 WT ShTr n N SFIG 49.77 48.54 48.99 0 48.99 48.98 +.04 -.7 WT HiYld n N WHFY 51.38 48.72 3 50.30 37 50.67 50.06 -.18 -.1 WT Corp n N WFIG 50.07 47.25 47.72 3 48.02 47.72 +.01 -4.5tWT EmMDv N DVEM 36.70 30.04 7 30.03 109 31.43 29.81 -1.20 -9.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT G exMx N XMX 31.68 28.16 30.67 0 30.72 30.67 -.08 +3.5 WT DyCEu N DDEZ 33.88 29.02 1 29.23 6 29.84 29.23 -.45 -7.2 WT DyInEq N DDWM 32.00 28.55 17 29.17 197 29.74 29.08 -.45 -4.5 WT DyInSm N DDLS 34.74 30.34 1 31.35 10 31.90 31.35 -.86 -6.4 WT DynCJp N DDJP 31.29 27.94 29.21 0 29.21 29.21 -.26 -2.2 WTBearEq N DYB 26.88 24.72 97 26.24 284 26.59 26.16 -.20 +.7 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 8 19.00 30 19.19 18.71 +.01 +7.9 WT LgSEq N DYLS 35.96 30.64 21 34.86 206 35.60 34.67 -.56 +7.0 WT EuLoc N EZR 34.19 26.35 0 26.48 4 27.05 26.45 -.64 -15.0 WT SCDiv N HGSD 26.82 24.56 25.92 25 26.36 25.92 -.34 -1.1 WT GlSmC N GSD 35.24 30.70 3 31.58 16 32.33 31.54 -.65 -4.5 WT StrDl n N EMSD 29.79 27.19 28.46 +1.8tWTUSEnYd N AGGY 1.44 3.0 55.58 47.79 44 47.73 520 48.39 47.70 -.64 -5.9 WTxUSDiv N DXUS .04e 28.05 25.53 26.19 -2.6 WTEurSmC N EUSC .53e 32.83 29.72 25 29.85 57 30.51 29.72 -.45 -4.0sWT PutStr N PUTW 30.83 26.65 25 30.42 107 30.83 30.30 -.22 +4.7tWT EMexSt N XSOE .77e 2.9 35.10 26.84 34 26.83 840 28.40 26.56 -1.42 -15.8 WT JpDvG N JHDG 30.34 26.52 5 28.26 47 29.31 28.26 -.67 -2.4 WTIntHDv N IHDG .70e 1.4 33.04 29.39 83 31.27 561 32.34 31.21 -.82 -1.3tWT EurDiv N EUDG .51e 2.1 28.46 25.05 13 24.87 26 25.89 24.80 -.89 -7.7 WTFltRtTr N USFR 27.90 24.99 335 25.10 1976 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.8 38.74 33.14 2 36.63 31 37.93 36.49 -1.07 +2.5 WT USQDv Q DGRW .59e 1.3 44.96 38.18 218 44.04 944 44.90 43.78 -.29 +6.3 WT EurHdg N HEDJ 3.51e 2.4 67.62 60.26 959 62.08 3456 63.83 61.90 -1.14 -2.6tWTChixSte Q CXSE 1.54e 2.3 96.79 67.74 8 67.85 82 71.96 67.30 -3.82 -21.3tWTEMCpBd Q EMCB 3.18 4.7 73.96 68.12 3 68.01 10 69.18 68.01 -.63 -7.0tWT AsiaDb N ALD 1.02 2.4 46.97 42.19 1 42.37 3 42.84 42.19 -.43 -7.3 WTEmLDbt N ELD 1.74 5.4 40.08 31.66 36 32.44 536 32.93 32.25 -.38 -15.6 WisDynCu n N DHDG 26.16 23.84 2 24.13 9 24.97 24.13 -.67 -3.7tWisYldEn n N SHAG 52.53 48.61 3 48.67 37 48.83 48.57 -.13 -2.2 Wis US Mul N USMF 31.12 26.09 244 30.22 2821 30.89 30.03 -.55 +8.7 GrnHCmdty N GCC 19.89 17.35 9 18.42 126 18.50 18.06 +.38 -4.2 WisdomTr Q WETF .12 1.5 22 13.41 7.57 1288 8.12 6010 8.48 8.05 -.36 -35.3 WT Diefa N DWM .74e 1.4 59.63 51.32 25 52.21 126 53.38 51.93 -.92 -6.4 WT DefaEq N DTH 1.75e 4.3 47.40 40.40 29 41.08 99 41.90 40.95 -.70 -7.5 WTDv exF N DTN 2.48e 2.7 92.93 82.01 5 90.60 51 91.67 90.40 +.17 +2.5 WTEurEq N DEW 1.75e 3.8 51.17 45.27 4 46.29 75 46.87 46.22 -.25 -4.6tWTEurSC N DFE 1.48e 2.4 75.61 61.79 58 62.01 298 63.79 61.73 -1.29 -12.1 WT EqInco N DHS 2.10e 2.9 75.26 66.21 19 72.29 101 72.91 71.95 +.13 -.8 WTIntD exF N DOO 2.01e 4.9 46.39 40.79 5 41.30 40 42.18 41.20 -.74 -4.8 WT IntLC N DOL 1.69e 3.6 54.18 46.55 20 47.31 114 48.41 47.20 -.92 -6.6 WTIntMC N DIM 1.53e 2.4 73.72 63.02 4 63.89 40 65.85 63.78 -1.68 -7.4 WTIntSC N DLS 1.16e 1.7 81.62 68.79 63 69.76 273 71.55 69.37 -1.38 -9.2tWTGxUSDv N DNL .99e 1.8 62.84 55.50 2 55.10 32 57.64 55.10 -2.11 -6.9 WTJpnSC N DFJ 1.26e 1.7 85.64 72.95 50 75.70 343 77.85 75.34 -1.66 -5.9 WTJpHedg N DXJ 1.37e 2.4 62.78 52.69 2413 57.22 16635 58.86 56.94 -.73 -3.6 WT LCD N DLN 1.84e 1.9 97.25 85.86 60 95.44 197 96.59 95.03 +.03 +3.6 WT MCD s N DON 37.56 32.65 444 36.25 3405 37.01 36.10 -.63 +2.7tWTAustDiv N AUSE 1.46e 2.7 61.99 54.04 2 53.63 9 55.07 53.63 -1.51 -9.9tWTAsiaPxJ N AXJL 2.22e 3.4 75.33 64.83 4 64.69 42 67.76 64.52 -2.98 -7.8 WT SC s N DES 30.76 26.45 154 28.89 1368 29.80 28.71 -.82 -.6 WT TotDv N DTD 2.05e 2.1 97.76 86.50 10 95.82 48 96.97 95.37 -.22 +3.1 WT MgdFut N WDTI 41.50 38.54 8 40.92 74 41.01 40.69 +.16 +3.3 WT EmCur N CEW 20.09 17.63 1 18.02 13 18.25 17.93 -.20 -7.3tWTESCDv N DGS 1.29e 3.0 57.04 43.80 77 43.55 555 45.89 43.31 -2.10 -16.5tWT EmEq N DEM 1.80e 4.3 50.31 41.82 271 41.87 1451 43.92 41.60 -1.80 -7.7tWTEMQDv Q DGRE .67e 3.0 28.95 22.60 27 22.68 135 24.04 22.53 -1.26 -16.8tWTGxUSRe N DRW 1.22e 4.3 34.85 28.20 13 28.30 77 29.48 28.20 -1.11 -13.1 WT NegAB Q AGND .78 1.8 45.12 43.10 4 44.41 281 44.41 43.81 +.43 +2.5 WT IntHdg Q AGZD .84 1.8 49.15 47.59 3 48.00 34 48.06 47.83 -.8 WT NegHY Q HYND .90e 4.1 22.48 20.40 50 21.79 137 22.09 21.50 +.25 +6.3tWT India N EPI .22e 1.0 29.52 22.74 4670 22.03 14787 24.29 21.89 -2.08 -20.9 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 136 24.15 555 24.35 24.12 -.07 -.1 WTGermH Q DXGE 1.39e 2.5 33.99 29.34 3 29.57 49 30.34 29.56 -.34 -8.2 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 1 25.45 83 25.62 25.17 +.14 -1.9 WTUSDBull N USDU 1.78e 27.08 24.78 5 26.94 75 27.04 26.52 +.18 +4.1 WT JpSCEq Q DXJS 1.10e .5 47.87 41.50 16 44.22 62 45.66 44.10 -.94 -4.1tWTEMCnG Q EMCG .59e 2.9 28.89 20.30 1 20.35 16 21.53 20.28 -1.00 -24.4 WT LowPE N EZY .90e 1.0 88.83 76.09 1 86.05 3 87.56 86.02 -1.34 +5.1 WT SCErn N EES .95e 2.5 41.06 33.90 100 38.57 467 39.98 38.23 -1.27 +6.5 WT MCEr s N EZM 42.52 35.71 56 40.18 443 42.41 39.98 -1.18 +1.3 WT Er500 s N EPS 33.26 29.09 72 32.47 240 32.97 32.29 -.19 +4.5 WT TotErn N EXT 1.49e 4.5 92.23 30.05 2 33.19 88 33.80 33.09 -.30 +4.1 WT JpnRE N DXJR 2.14e 3.1 16.15 14.02 14.48 -5.6sWix.com Q WIX 121.45 50.90 595 109.27 2716 121.45 105.80 -10.43 +89.9 WolvWW N WWW .32 .9 27 39.77 25.25 723 35.97 2939 39.28 35.36 -3.08 +12.8 Woodward Q WWD .57 .7 29 89.30 68.56 149 78.61 867 81.92 78.57 -2.25 +2.7 WooriBank N WF 49.04 38.29 7 44.76 49 45.76 44.38 -.57 +.2 Workday Q WDAY 157.12 95.35 1428 139.97 8145 148.39 135.83 -6.01 +37.6 Workhrs rs Q WKHS 3.45 .91 53 1.09 644 1.16 1.07 +.02 -57.4 Workiva N WK 32 40.65 20.50 170 36.82 1778 40.25 36.06 -2.68 +72.1 WldAccept Q WRLD 15 125.14 71.02 66 105.94 262 114.39 103.08 -8.42 +31.2 WorldFuel N INT .24 .9 13 36.64 19.79 282 27.99 1969 29.14 27.51 +.31 -.5 WldW Ent N WWE .48 .5 97.69 21.22 1593 91.34 7115 97.64 87.99 -5.39 +198.7sWorldpay N WP 103.50 67.71 2692 99.53 11288 103.50 98.38 -1.74 +35.3 Worthgtn N WOR .92 2.2 13 49.93 39.52 495 42.30 2278 45.03 41.67 -1.06 -4.0 WrightMed Q WMGI 29.50 19.01 910 28.03 4661 29.14 27.35 -.99 +26.3 WrightM rt Q WMGIZ 1.74 .61 29 1.42 61 1.49 1.40 +.02 -6.0tWyndHtR n N WH 1.00 66.95 51.83 743 52.45 4718 56.32 51.83 -3.12 -14.6tWynn Q WYNN 3.00 2.5 33 203.63 122.38 3370 120.63 13516 129.33 118.07 -6.43 -28.4X-Y-Z:tX Finl n N XYF 12.50 8.60 175 8.95 625 9.40 8.18 -.05 -19.4 XAI Oct n N XFLT 11.15 9.03 9 9.75 118 10.00 9.73 -.05 +3.7 xG Tech rs Q XGTI 1.98 .37 958 .55 3424 .69 .41 +.13 -66.0 XO Group N XOXO 35.83 17.49 264 34.51 2420 34.76 34.37 +.03 +86.9 XOMA rs Q XOMA 15 37.25 15.35 34 16.76 217 17.91 16.30 -.81 -52.9 XPO Logis N XPO 43 116.27 63.28 1267 110.02 5470 115.62 108.65 -4.15 +20.1 XTL Bio rs Q XTLB 3.94 1.55 3 2.18 33 2.28 2.03 -.03 -4.7 XBiotech n Q XBIT 5.80 2.13 67 3.31 722 3.50 3.11 +.13 -16.0 XcelBrnds Q XELB 9 4.00 1.80 4 2.21 25 2.38 2.03 -.14 -33.0 XcelEngy Q XEL 1.52 3.1 21 52.22 41.51 3210 48.37 14056 48.57 46.52 +1.16 +.5 Xencor Q XNCR 48.38 18.97 1182 35.00 2885 40.03 31.00 -3.97 +59.7 XeneticB n Q XBIO 8.95 1.37 18 2.54 396 3.09 2.30 -.29 +32.6 XeniaHtls n N XHR 1.10 4.8 13 25.90 19.08 605 22.85 2305 23.86 22.70 -.85 +5.8 XenonPhm Q XENE 15.92 2.10 295 11.53 1081 13.49 11.33 -1.67 +308.1 XeriaPh n Q XERS 27.98 15.75 82 19.00 322 19.10 17.04 +1.42 -6.0sXerium N XRM 13.49 3.70 31 13.47 451 13.49 13.42 +.01 +216.2 Xerox rs N XRX 1.00 3.8 33 37.42 23.52 2922 26.20 12227 27.61 26.11 -.78 -10.1sXilinx Q XLNX 1.44 1.8 40 83.99 62.27 4510 77.90 19733 83.99 77.15 -2.27 +15.5 XinyuanRE N XIN .40 9.8 6 8.29 3.63 247 4.07 635 4.54 4.05 -.44 -40.2tXperi Q XPER .80 5.6 28.33 14.20 308 14.31 1475 15.21 14.11 -.54 -41.4 XpressSp rs Q XSPA 1 1.80 .11 746 .17 6752 .19 .15 +.02 -87.4 Xunlei Ltd Q XNET 27.00 4.21 731 6.41 3256 7.50 5.92 -.85 -58.3 Xylem N XYL .84 1.1 33 82.44 62.24 835 79.31 4199 81.08 78.47 -.56 +16.3 YPF Soc N YPF .11e .8 26.70 13.14 1163 14.56 6794 16.05 14.50 -.89 -36.4 YRC Wwde Q YRCW 17.61 8.07 318 9.23 2639 9.73 8.72 +.25 -35.8 YY Inc Q YY 5 142.97 66.46 1197 73.40 6459 75.93 69.00 -1.52 -35.1 Yamana g N AUY .02 .8 3.80 2.30 9491 2.50 43467 2.61 2.45 +.01 -19.9 Yandex Q YNDX 81 44.49 29.48 5792 32.43 18048 33.47 31.72 -.46 -1.0 Yatra n Q YTRA 11.71 4.56 206 5.24 493 5.72 5.19 -.34 -29.9 Yelp N YELP 26 52.50 36.42 1697 46.30 7664 49.93 45.75 -2.90 +10.3 Yext n N YEXT 27.19 10.58 1688 21.00 6844 23.89 20.35 -2.70 +74.6 Yld10Bio rs Q YTEN 8.67 1.12 57 1.40 333 1.57 1.35 -.04 -20.9tYintechIn n Q YIN .36e 7.6 14.81 3.97 33 4.75 506 5.13 3.97 -.26 -50.3 Yirendai n N YRD 5 53.50 12.39 324 18.08 1701 19.06 17.08 -.32 -58.9stYmAbsTh n Q YMAB 31.00 22.18 91 26.26 822 31.00 22.18 -.30 +9.4 YogaWks n Q YOGA 3.61 .99 4 1.07 80 1.25 1.07 -.13 -62.2 YorkWater Q YORW .67 2.2 29 39.00 27.45 10 30.40 96 30.75 30.09 -10.3sYoungevt n Q YGYI 9.80 3.17 355 7.27 1802 9.80 6.65 +.54 +76.0 YulongE rs Q YECO 9.00 1.14 19 1.42 110 1.55 1.29 -.04 -47.4sYumBrnds N YUM 1.44 1.6 32 91.27 73.37 1371 90.00 8582 91.27 88.83 -.91 +10.3 Yum China N YUMC .40 48.75 30.10 1820 33.27 10581 35.26 33.04 -1.84 -16.9 YumaEn rs A YUMA 1.83 .16 442 .40 4820 .48 .34 +.00 -65.7 ZK Intl n Q ZKIN 16.00 2.67 2 3.10 35 3.22 2.93 +.13 -68.4 ZTO Exp n N ZTO 22.67 13.45 1313 15.61 9175 16.73 15.28 -.96 -1.5 Zafgen Q ZFGN 12.36 3.34 192 10.42 1045 11.80 10.26 -1.27 +125.5 Zagg Q ZAGG 14 23.70 10.90 307 14.02 2488 14.95 13.32 -.73 -24.0 ZaiLab n Q ZLAB 35.74 17.17 196 18.25 1118 20.01 17.82 -1.23 -14.0tZayoGrp N ZAYO 82 39.66 32.91 3298 32.98 23160 34.96 32.86 -1.74 -10.4 ZealndPh n Q ZEAL 19.36 12.01 7 15.47 37 16.68 15.44 -1.05 +13.8 ZebraT Q ZBRA 179.47 101.49 294 162.23 1718 177.80 160.18 -14.60 +56.3tZedge n A ZDGE 4.34 1.82 5 1.89 39 2.15 1.82 -.10 -31.2sZendesk N ZEN 72.76 28.81 1253 65.80 5665 72.76 64.60 -5.20 +94.4 ZillowA s Q ZG 99 65.42 38.76 1084 41.57 3638 44.40 40.67 -2.63 +2.0 ZillowC n Q Z 65.70 38.63 2436 41.82 10764 44.56 40.81 -2.43 +2.2 ZimmerBio N ZBH .96 .7 17 134.55 104.28 744 128.59 4662 132.30 127.50 -2.88 +6.6 ZionO&G Q ZN 5.80 .85 279 1.06 2849 1.40 .98 -.22 -50.9 Zions pfA N ZBpA 1.02 4.3 25.28 23.28 3 24.05 12 24.44 23.77 -.41 -.7tZions pfG N ZBpG 1.60 6.1 27.85 26.00 5 26.08 72 26.40 25.80 -.06 -4.1 ZionsBcp Q ZION 1.20e 2.3 16 59.19 43.50 1729 51.17 10860 51.99 49.17 +1.02 +.7 ZionBc 28 N ZBK 1.74 6.0 31.12 27.38 29.10 5 29.18 28.26 +.80 -3.5tZionBc pfH N ZBpH 1.44 5.8 26.14 24.38 11 24.69 59 25.19 24.38 -.40 -4.5 Ziopharm Q ZIOP 6.60 2.23 930 2.94 5407 3.24 2.84 -.26 -29.0 Zix Corp Q ZIXI 36 5.93 3.82 171 5.46 559 5.56 5.39 -.09 +24.7 ZoesKitchn N ZOES 17.65 8.22 178 12.72 2076 12.80 12.67 -23.9sZoetis N ZTS .50 .5 42 94.31 63.03 1724 91.95 18247 94.31 90.57 +.39 +27.6 Zogenix rs Q ZGNX 62.75 32.40 589 43.69 3351 50.13 42.01 -5.91 +9.1 Zomedica n A ZOM 2.98 1.75 8 1.77 89 1.97 1.75 -.10 -10.5 ZosanoP rs Q ZSAN 25.80 3.80 89 4.17 835 4.40 3.98 +.08 -59.9 Zscaler n Q ZS 48.24 24.76 1484 37.04 8012 41.94 35.60 -3.74 +12.2 Zumiez Q ZUMZ 18 32.70 16.70 262 24.90 1639 26.95 24.54 -1.45 +19.6 Zuora n N ZUO 37.78 18.75 1473 21.16 10044 23.11 20.41 -1.95 +2.7tZweigFd N ZF 2.44e 23.8 13.16 10.28 172 10.26 508 10.68 10.25 -.28 -20.5 Zymewks n N ZYME 29.00 6.87 80 13.81 445 15.73 13.24 -1.89 +81.9 Zynerba n Q ZYNE 15.14 5.59 379 7.70 2037 8.40 7.34 -.46 -38.5 Zynga Q ZNGA 67 4.57 3.20 11599 4.02 63186 4.20 3.95 +.01 +.5 iPt MdFut n N VXZB 23.08 16.72 1 17.52 1 17.52 17.52 +.35 +4.8tiPt ShFut n N VXXB 58.10 25.94 26 28.24 77 29.84 25.94 +1.54 +3.6 iShSCOp n N ESML 28.87 25.24 7 27.22 127 28.38 27.07 -.97 +4.6 iShBrHiY n N USHY 50.33 48.13 8 48.44 44 48.84 48.34 -.49 -2.8 iSh US Dv n N DIVR 28.11 24.05 2 27.37 10 27.84 27.34 -.19 +3.8tiSh iB D27 n N IBDS 25.89 23.24 17 23.24 229 23.55 23.20 -.32 -6.8 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, October 6, 2018 2 0 1 8 1 0 0 6 m m 2 0 p d f 1 0 6 O c t 1 8 0 1 : 0 7 : 3 4

PAGE 68

Lantronix LTRX 3.87 -.03 Lifevant rs LFVN 10.60 -.16 LightPath LPTH 1.90 -.03 Lightbrdg rs LTBR .91 -.01 Limbach n LMB 10.80 -.13 LindbladEx LIND 14.50 -.20 Lipocine LPCN 1.37 +.05 LunaInn h LUNA 3.26 -.05M -MAM Soft MAMS 7.92 +.25 MEI Phrm MEIP 3.81 -.06 MER Tel rs MTSL 1.64 -.03 MICT Inc MICT 1.15 +.05 MVB Fin n MVBF 18.38 -.53 MYOS MYOS 1.22 MadrigP rs MDGL 204.09 -2.56 MagneG rs MNGA .33 -.04 ManhBrCa LOAN 6.35 -.10 Manitex MNTX 9.36 -.23 MaraPat rs MARA .68 -.03 Marrone MBII 1.79 -.04 MedTrBill MTBC 5.11 -.05 MedTBill pf MTBCP 25.25 +.16 MeetGrp MEET 5.39 -.10 MerchBcp n MBIN 24.33 -.08 Midatech n MTP .60 -.00 MiMedx MDXG 5.65 -.80 Miragen rs MGEN 5.31 -.09 MiratiTher MRTX 45.45 -.98 MitekSys MITK 6.58 -.18 MolecTemp MTEM 5.48 +.06 Moleculin n MBRX 1.53 -.03 MoSys rs MOSY .24 -.02 Moxian n MOXC .85 MySize n MYSZ 1.01 -.04 MyndAnaly MYND 1.51 -.03N -NF EngSv NFEC 3.52 -.28 NV5 Global NVEE 83.75 +.50 NVE Corp NVEC 98.57 -1.44 NanoDim n NNDM 1.92 NatEnrSv n NESR 10.90 -.23 NatlHld rs NHLD 3.09 +.01 NatHlTr n NHTC 21.63 -.73 NaturesSun NATR 8.50 -.23 NeoGenom NEO 14.31 -.16 NeptWln g NEPT 4.22 +.04 NetElem rs NETE 4.64 -.04 NetSolTch NTWK 7.67 +.20 Neuralst rs CUR 1.09 -.04 NeurMx rs NURO 1.32 -.03 NewAgeB n NBEV 8.47 -.08 NewatrTc n NEWA 9.66 -.35 Nexeo Sol NXEO 11.98 -.17 NextDec n NEXT 5.49 -.02 NicoletBc n NCBS 54.16 -.36 NovusTher rs NVUS 4.35 -.10 Nxt-ID rs NXTD 1.19 -.01 NymoxPh NYMX 2.36 -.15O -OasmiaPh n OASM 3.65 +.22 OceanPw h OPTT .70 +.03 OdysMr rsh OMEX 8.33 +.15 OhrPhar h OHRP .20 -.01 OldLnBc OLBK 30.90 -.32 OldPoint OPOF 28.85 +.33 OnTrack OTIV .99 +.04 Oncobiolog ONS .91 -.01 OncoSec rs ONCS 1.68 -.03 OneGpHosp STKS 3.57 +.04 OneHorz rs OHGI .18 -.02 OneSpan OSPN 19.00 OpGen n rs OPGN 2.02 +.01 OpiantPh n OPNT 17.53 -.79 OramedPh ORMP 4.91 -.03 OrionEngy OESX 1.12 -.05 OrrstownF ORRF 24.31 +.20 OssenInn rs OSN 2.06 -.03 Oxbridge OXBR 1.42 -.23P-QPCSB Fn n PCSB 20.21 -.09 PacEthanol PEIX 1.88 -.04 PangaeaL PANL 3.52 -.04 ParkCity PCYG 9.36 -.28 Pavmed n PAVM 1.27 -.01 PayData rs PYDS 1.72 +.02 pdvWirelss PDVW 36.31 -.40 PensarAc n WRLS 9.96 PeopUtah n PUB 33.26 +.01 PFSweb PFSW 7.04 -.01 PierisPhm PIRS 5.16 +.09 PlugPowr h PLUG 1.87 PluristemT PSTI 1.23 -.01 PointsInt g PCOM 14.05 +.01 PolarPwr n POLA 5.71 -.04 Polarity rs PTE 16.55 -.38 PranBio rs PRAN 2.18 -.03 Precipio n PRPO .38 -.01 PrecTh rs AIPT 1.02 -.04 PriorityTc PRTH 10.49 ProDex PDEX 10.08 -.58 ProfirEng PFIE 3.14 -.13 ProvidBc n PVBC 28.03 -.23 PulseBio n PLSE 13.06 -.54 PureCycle PCYO 10.81 -.40 PurplInv n PRPL 5.40 +.11 PyxisTnkr PXS .99 +.03 QuestRes rs QRHC 2.61 -.01R -RMR Gp h RMR 86.05 -2.21 RXI Phm rs RXII .63 +.03 RadaElc rs RADA 2.86 +.03 Radcom RDCM 10.80 -.42 RaveRest RAVE 1.39 +.04 ReShape rs RSLS .04 -.01 ReadIntlA RDI 15.33 -.14 RealGSol h RGSE .34 -.00 ReconTech RCON 1.15 RecroPhm REPH 7.20 +.01 RedhillBio RDHL 8.75 -.07 ReliantBcp RBNC 24.21 +.02 RemarkHld MARK 2.66 +.04 RenminTi rs ABAC 1.95 -.02 RschFrnt REFR 1.70 -.10 Resonant RESN 3.01 -.52 RetoEco n RETO 3.21 -.11 RevolutL rs RVLT 2.60 -.02 ReWalkRob RWLK .88 -.01 RiceBran RIBT 2.60 -.08 RiotBlck RIOT 3.02 -.34 Rosehill n ROSE 6.19 +.07 RmblOn B n RMBL 9.14 -.46S -S&WSeed SANW 2.76 +.04 SB FinGp SBFG 20.46 +.26 SelasLf rs SLS 1.42 +.05 SGOCO rs SGOC .96 -.00 SPAR Gp h SGRP .95 -.00 Schmitt h SMIT 2.84 -.03 SeanrgM rs SHIP .89 +.01 SearsH&O SHOS 2.90 -.04 SecndSight EYES 1.68 -.10 SmLEDS rs LEDS 4.44 +.04 SenesTc n SNES .68 SensusHlt n SRTS 8.31 +.11 SentEn n STNL 9.86 SeqentialB SQBG 1.57 -.04 SevStars h SSC 3.45 -.03 SevernBc SVBI 8.81 +.03 SharingE rs SEII 3.00 +.10 Sharps SMED 3.25 -.10 SharpSprg SHSP 12.47 -.84 ShiftPixy n PIXY 4.01 -.01 Shineco n TYHT .93 -.01 ShotSpot n SSTI 45.53 -7.80 SiebertFn SIEB 13.95 +.23 SifyTech SIFY 1.46 -.10 SigmaL hn SGLB 1.28 +.11 SimplyGd n SMPL 18.28 -.22 Simulations SLP 20.00 -.29 SinoGlobl SINO 1.08 -.01 SitoMobl rs SITO 1.69 -.05 SkySolar SKYS .56 -.05 SmartFn rs SMBK 23.79 -.02 SmthM hrs SMSI 2.56 -.01 SocilRltyA n SRAX 3.57 +.06 SolenoTh rs SLNO 2.21 -.07 Soligenix n SNGX 2.06 -.04 SonomaPh SNOA 1.80 -.05 Sophiris SPHS 2.49 -.07 SorrentoTh SRNE 3.96 -.08 Sphr3D grs ANY .36 +.03 Spherix rs SPEX 1.07 +.01 SprBkPh n SBPH 13.12 +.62 Staff360 rs STAF 1.92 -.03 StateBkFn STBZ 29.72 -.55 StemlineTh STML 17.12 +.02 SterlBcp n SBT 11.52 -.12 StrataS rs SSKN 3.26 -.07 SummerInf SUMR 1.37 -.06 SumFWV SMMF 22.89 +.13 SunesisP rs SNSS 2.14 +.07 Sunworks n SUNW .46 +.03 SuperCom SPCB 1.76 -.01 supprt.cm rs SPRT 2.76 -.13T -TDH Hld n PETZ 1.51 -.18 TG Thera TGTX 5.42 +.09 Taitron h TAIT 1.95 +.02 Tantech n TANH 1.63 +.01 Taoping h TAOP 1.24 Tapimmu n TPIV 9.20 +.22 TechComm TCCO 4.48 -.04 Tecnoglass TGLS 9.57 -.01 Tellurian rs TELL 8.90 -.21 TherpxBio n TRPX 6.12 -.13 TheStreet TST 2.26 +.06 Tiptree TIPT 6.22 -.04 TitanPh rs TTNP .23 +.01 TopImage TISA .95 +.05 Torchlght TRCH .95 +.01 TrilliumTh TRIL 4.42 -.32 Trovagn rsh TROV .98 +.17 TruettHrst THST 1.95 +.01 Tucows grs TCX 55.02 +.12 TymeTch n TYME 2.39 -.10U -US Concrte USCR 41.00 -3.61 US Gld rs USAU 1.04 -.01 UFP Tch UFPT 35.77 -.16 USGlobInv GROW 1.52 -.06 UtdInsur UIHC 21.13 +.34 US Engy rs USEG .98 -.01 UrbanOnD UONEK 2.09 +.09V -Valerits hn VLRX 1.50 +.09 VantEng n VEAC 10.00 Vaxart rs VXRT 5.08 -.17 Vericel VCEL 14.00 -.38 Veritone n VERI 8.91 -.02 Vermillion VRML .68 +.02 VertexEn VTNR 1.75 -.06 Veru Inc VERU 1.41 -.01 Vical rs VICL 1.34 -.03 VikingTh n VKTX 15.57 -.09 VistaGn n VTGN 1.70 -.20 ViveveMd n VIVE 2.97 -.02 Vivopwr n VVPR 1.37 -.01 Vuzix VUZI 6.58 +.35W -WMIH WMIH 1.38 -.01 WSI Inds WSCI 7.00 +.06 WestellT rs WSTL 2.75 -.03 WestwtrRs WWR .22 +.02 Wheeler rs WHLR 4.31 -.06 WillScot WSC 17.82 +.12 Workhrs rs WKHS 1.09 -.01X-Y-ZxG Tech rs XGTI .55 -.05 XeneticB n XBIO 2.54 +.08 XpressSp rs XSPA .17 +.00 Yatra n YTRA 5.24 -.02 Yld10Bio rs YTEN 1.40 -.06 Youngevt n YGYI 7.27 -.80 YulongE rs YECO 1.42 -.01 Ziopharm ZIOP 2.94 -.10 Money FundsAB Government Money 2.04 1.99 2.04 +.10 AB Government Money 2.04 1.99 2.04 +.10 AB Government Money 2.04 2.00 2.04 +.10 AIM MMCshRes 1.58 1.53 1.58 +.06 AIMMMInv 1.73 1.68 1.73 +.06 AIM Premier Portfoli 2.20 2.16 2.18 +.05 AIM Premier Tax Exem 1.43 1.40 1.40 +.01 AIM Premier U.S. Gov 2.04 1.97 2.04 +.10 AIM Short Term Invts 2.03 1.98 2.03 +.06 AIM Short Term Invts 1.37 1.34 1.34 AIM Short Term Invts 2.08 2.03 2.08 +.07 AIM Short Term Invts 2.23 2.17 2.23 +.08 AIM Short Term Invts 2.02 1.98 2.02 +.05 AlBernExRK p 1.99 1.95 1.99 +.10 AllBrnExRsv I 2.03 1.98 2.03 +.11 AlliBernExRsvA 1.84 1.80 1.84 +.10 AlliBernExRsAd 1.84 1.80 1.84 +.10 AlliBernExRsvB 1.81 1.77 1.81 +.10 AlliBernExRsC 1.84 1.79 1.84 +.10 ABGovMMSel 2.04 1.98 2.04 +.09 AmC CapPr 1.65 1.60 1.65 +.06 AmC Prime 1.75 1.73 1.75 +.04 AmCentUSGv 1.61 1.57 1.61 +.04 AmCPrime t 1.50 1.48 1.50 +.04 American Century Pri 1.00 .98 1.00 +.04 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 2.00 1.85 1.85 -.09 BBH MMkt 1.74 1.59 1.59 -.11 BLFMuniDlr 1.18 1.17 1.18 +.04 BMOGov I p 1.97 1.89 1.96 +.16 BMO Gov Y 1.72 1.64 1.71 +.17 BMO Institutional Pr 2.14 2.08 2.14 +.11 BMO Institutional Pr 1.89 1.83 1.89 +.11 BMOPrimeI p 2.12 2.06 2.12 +.12 BMO Prime Y 1.87 1.82 1.87 +.10 BNY Mellon Governmen 1.62 1.58 1.61 +.05 BNYMellon M 1.87 1.83 1.86 +.05 BNY Mellon National 1.05 1.01 1.05 +.04 BR TFdCsMg 1.53 1.47 1.53 +.13 BL FedTrDlr 1.70 1.68 1.70 +.03 BLFTrCsMg 1.44 1.43 1.44 +.02 BLFT Adm 1.93 1.87 1.93 +.13 BlackRock Cash Fds, 2.04 1.94 2.04 +.12 BLFFedFDlr 1.76 1.71 1.76 +.11 BLFedFdPCS p 1.50 1.44 1.50 +.11 BLFFedFnd 2.01 1.96 2.01 +.11 BRInst 2.12 2.06 2.12 +.11 BLFCASel p .36 .33 .33 BLFedFdSel p 1.18 1.13 1.18 +.11 BLMunFdSel .63 .62 .63 +.04 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.55 1.53 1.55 +.04 BlackRock Liquidity 1.61 1.56 1.61 +.11 BlackRock Liquidity 1.54 1.53 1.54 +.02 BlackRock Liquidity .56 .54 .55 +.05 BlackRock Liquidity 1.63 1.57 1.63 +.13 BlackRock Liquidity 1.45 1.43 1.45 +.04 BlackRock Liquidity 1.51 1.46 1.51 +.11 BlackRock Liquidity 1.11 1.10 1.11 +.02 BlackRock Liquidity 1.99 1.93 1.99 +.13 BlackRock Liquidity 1.20 1.14 1.20 +.13 BLFTrsTrDlr 1.69 1.68 1.69 +.02 BLFT FundDlr 1.78 1.72 1.78 +.13 BLFMunCsh 1.15 1.14 1.14 +.04 BRInvest 1.77 1.71 1.77 +.11 BlackRock Money Mark 1.02 .96 1.02 +.11 BLNYMfPCS p .89 .89 .89 BRSvc 1.85 1.79 1.85 +.11 BLFTempFdPCS 1.71 1.67 1.71 +.10 BRLiqTrsTAd 1.84 1.83 1.84 +.02 BLFM MuniCsh 1.40 1.39 1.39 +.04 BLF TempFd 2.21 2.17 2.21 +.10 BLFTmpDlr 1.96 1.92 1.96 +.10 BLFTmCsDlr 1.97 1.93 1.97 +.09 BLFedTrAd 1.85 1.83 1.85 +.04 BLCAMunPC p .67 .65 .65 +.01 BlkrkLqTmpAd 2.11 2.07 2.11 +.10 BRLiqTmpCR 1.81 1.77 1.81 +.10 BLMuAdm 1.33 1.32 1.33 +.04 BLF TmpCsh 2.20 2.15 2.20 +.10 BLFT TrFund 2.03 1.97 2.03 +.13 BLFedAdm 1.91 1.86 1.91 +.11 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.71 1.67 1.71 +.10 CNIGovtA p 1.37 1.35 1.36 +.05 California Tax-Free 1.09 1.07 1.07 -.01 Cash Account Tr, Gov 1.79 1.69 1.79 +.12 Cash Account Tr, Gov 1.99 1.89 1.99 +.12 Cash Account Trust 1.15 1.05 1.15 +.12 Cash Account Trust: .55 .50 .55 +.05 Cash Acct Tr: Govt & 1.92 1.82 1.92 +.12 Cash Acct Tr: Tax Ex .97 .92 .97 +.05 Cash Acct Tr: Tax Ex 1.33 1.28 1.33 +.05 Cash Acct Tr: Tax Ex 1.37 1.32 1.37 +.05 CashMgtInst 1.85 1.77 1.85 +.10 CashResInst 1.91 1.83 1.91 +.10 CavanalCshAd 1.57 1.52 1.56 +.06 Cavanal Hill Governm 1.89 1.84 1.88 +.06 Cavanal Hill Governm 1.94 1.89 1.93 +.06 Cavanal Hill Governm 1.86 1.81 1.85 +.06 Cavanal Hill U.S. Tr 1.92 1.86 1.90 +.06 Cavanal Hill U.S. Tr 2.00 1.94 1.98 +.06 Cavanal Hill U.S. Tr 1.80 1.74 1.78 +.06 CavanalTrAdm 1.50 1.44 1.48 +.06 CitiznSelTreA 1.94 1.94 1.94 CitiznSelTreB 1.74 1.74 1.74 CityNaRoGv p 1.24 1.20 1.24 +.07 Columbia Government 1.55 1.12 1.12 -.83 Columbia Government 1.55 1.12 1.12 -.82 Columbia Government 1.55 1.12 1.12 -.82 Columbia Government 1.74 1.26 1.26 -.93 Columbia Government 1.55 1.12 1.12 -.82 ColumbiaA 1.55 1.12 1.12 -.82 Columbia Z 1.55 1.12 1.12 -.82 DWS MMkt 1.78 1.71 1.78 +.09 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.55 1.55 1.55 +.01 Deutsche Money Marke 1.52 1.44 1.52 +.09 Deutsche Money Marke .78 .71 .78 +.09 Deutsche Money Marke 1.78 1.71 1.78 +.09 DryBasic 1.88 1.85 1.88 +.04 DryInsPfGHm 2.03 1.95 2.03 +.11 DryInsPfGvP 1.78 1.70 1.78 +.11 DryTrsAgcyC 1.76 1.70 1.73 +.06 Dreyfus Cash Mgmt Ad 2.15 2.12 2.15 +.04 Dreyfus Cash Mgmt In 2.25 2.22 2.25 +.04 Dreyfus Cash Mgmt In 2.00 1.97 2.00 +.05 Dreyfus Government S 1.55 1.49 1.55 +.07 Dreyfus Government S 1.70 1.64 1.70 +.07 Dreyfus Government S 1.85 1.79 1.85 +.07 Dreyfus Government S 1.95 1.89 1.95 +.08 Dreyfus Govt Cash Mg 2.00 1.95 2.00 +.12 Dreyfus Govt Cash Mg 1.75 1.69 1.75 +.13 Dreyfus Govt Cash Mg 1.90 1.84 1.90 +.13 Dreyfus Govt Cash Mg 1.60 1.54 1.60 +.13 Dreyfus Institutiona 2.00 1.99 2.00 Dreyfus Institutiona 2.21 2.16 2.21 +.07 Dreyfus Institutiona 1.63 1.62 1.63 +.01 Dreyfus Institutiona 1.88 1.87 1.88 +.01 Dreyfus Institutiona 2.06 2.00 2.04 +.07 Dreyfus Instl Prefer 2.15 2.10 2.15 +.07 Dreyfus Liquid Asset 1.88 1.84 1.88 +.05 Dreyfus Liquid Asset 1.51 1.45 1.51 +.08 Dreyfus Municipal Ca 1.21 1.18 1.20 +.02 Dreyfus Municipal Ca .97 .94 .96 +.02 Dreyfus New York Mun 1.28 1.25 1.28 +.03 Dreyfus New York Mun 1.04 1.01 1.04 +.03 Dreyfus Prime Money 2.13 2.08 2.13 +.07 Dreyfus Tax Exempt C 1.43 1.21 1.41 +.01 Dreyfus Tax Exempt C 1.18 1.00 1.16 +.01 Dreyfus Treasury Cas 2.03 1.98 2.03 +.07 Dreyfus Treasury Cas 1.78 1.73 1.78 +.07 Dreyfus Treasury Cas 1.93 1.89 1.93 +.07 Dreyfus Treasury Cas 1.63 1.59 1.63 +.07 Dreyfus Treasury Sec 1.93 1.91 1.93 +.02 Dreyfus Treasury Sec 1.67 1.66 1.67 +.01 Dreyfus Treasury Sec 1.82 1.81 1.82 +.02 Dreyfus Treasury Sec 1.53 1.51 1.53 +.02 Dreyfus Treasury and 2.10 2.03 2.08 +.08 DryfLA 1.55 1.50 1.55 +.06 DryInTrAgcHm 2.01 1.95 1.98 +.06 DryTrPmCsh I 1.92 1.91 1.92 +.01 DryfGenTrPrA 1.10 1.09 1.10 FIMMDom I 2.15 2.12 2.15 +.08 FIMMDomII 2.00 1.97 2.00 +.08 FIMMDomIII 1.90 1.87 1.90 +.08 FIMMGov I 1.99 1.96 1.99 +.07 FIMMGovII 1.84 1.81 1.84 +.07 FIMMGovIII 1.74 1.71 1.74 +.07 FIMM Government Port 2.03 2.00 2.03 +.07 FIMMMMkt I 2.18 2.16 2.18 +.06 FIMMMMktII 2.03 2.01 2.03 +.06 FIMMMMktIII 1.93 1.91 1.93 +.06 FIMMTrOnlyII p 1.79 1.78 1.79 +.02 FIMMTrOnly3 1.69 1.68 1.69 +.02 FIMMTrOnly I 1.94 1.93 1.94 +.02 FIMM Treasury Only P 1.98 1.97 1.98 +.02 FIMM Treasury Portfo 2.05 1.99 2.05 +.11 FIMMTry I 2.01 1.95 2.01 +.11 FIMMTryII 1.86 1.80 1.86 +.11FIMMTryIII 1.76 1.70 1.76 +.11 FedCAMuniII .90 .86 .90 +.05 FedCAMunCS p .55 .51 .55 +.05 FedCAMunCap 1.20 1.16 1.20 +.05 FedMMEagle 2.04 1.94 2.04 +.13 FedNYMun WS 1.34 1.29 1.33 +.05 FedPAMu WS 1.16 1.12 1.16 +.05 FedPrCshObCp 2.08 1.99 2.08 +.11 FedPrVlObSv 1.98 1.90 1.98 +.10 FedPrVlOblCp 2.13 2.05 2.13 +.10 FedPrVluObl 2.23 2.15 2.23 +.10 FedPrCshOblIS 2.18 2.09 2.18 +.11 FdPrCshObSv 1.93 1.84 1.93 +.11 FedPriOb IS 2.23 2.14 2.23 +.10 FedPrObSvc 2.03 1.94 2.03 +.10 FedTrstUSTr 2.02 1.88 2.02 +.17 FedTrsOblCp 1.94 1.82 1.94 +.15 FedUSTCshSv 1.70 1.67 1.70 +.03 FedUSTrsIns 1.95 1.92 1.95 +.03 FedVaMuCsCS p .61 .56 .59 +.04 Federated Government 1.10 .94 1.10 +.19 Federated Government 1.59 1.57 1.59 +.04 Federated Government 1.31 1.27 1.31 +.06 Federated Government .91 .87 .91 +.06 Federated Government .91 .87 .91 +.06 Federated Government 1.31 1.27 1.31 +.06 Federated Government 1.34 1.24 1.34 +.12 Federated Government 1.18 1.08 1.18 +.13 Federated Government 2.03 1.93 2.03 +.13 Federated Institutio 1.39 1.34 1.38 +.05 Federated Institutio 1.88 1.80 1.88 +.10 Federated Institutio 1.99 1.89 1.99 +.13 Federated Institutio 2.14 2.03 2.14 +.13 Federated Institutio 2.18 2.09 2.18 +.10 Federated Institutio 2.24 2.14 2.24 +.13 Federated Municipal .93 .88 .92 +.05 Federated Municipal 1.17 1.12 1.16 +.05 Federated Municipal .69 .64 .68 +.05 Federated Municipal .81 .76 .80 +.05 Federated Prime Cash 1.24 1.15 1.24 +.11 Federated Prime Cash 1.40 1.30 1.40 +.12 Federated Prime Cash 1.48 1.39 1.48 +.11 Federated Prime Cash 1.68 1.59 1.68 +.11 Federated Prime Cash 1.87 1.78 1.87 +.11 Federated Treasury O 1.75 1.64 1.75 +.14 Federated Trust for 1.32 1.18 1.32 +.17 Federated Trust for 1.19 1.06 1.19 +.17 FedMstr 1.64 1.64 1.64 FidTrAdvC t .75 .72 .75 +.08 Fidelity California 1.09 1.08 1.08 +.03 Fidelity Domestic Po 2.10 2.07 2.10 +.08 Fidelity Flex Govern 2.17 2.15 2.17 +.06 Fidelity Government 1.23 1.19 1.23 +.09 Fidelity Government 1.48 1.44 1.48 +.09 Fidelity Government 1.86 1.82 1.86 +.09 Fidelity Government 1.93 1.89 1.93 +.09 Fidelity Government 1.50 1.48 1.49 +.06 FidGovPortS 1.94 1.91 1.94 +.07 Fidelity Insti Money 2.22 2.20 2.22 +.06 Fidelity Insti Money 2.19 2.16 2.19 +.08 Fidelity Insti Money 1.67 1.62 1.67 +.11 Fidelity Insti Money 1.51 1.45 1.51 +.11 Fidelity Insti Money 1.44 1.43 1.44 +.02 Fidelity Investments 2.21 2.18 2.21 +.08 Fidelity Investments 2.12 2.09 2.12 +.08 Fidelity Investments 1.92 1.89 1.92 +.08 Fidelity Investments 2.02 1.99 2.02 +.08 Fidelity Investments 2.17 2.14 2.17 +.08 FidCashRes 1.80 1.76 1.80 +.09 FidMMPortS 2.13 2.11 2.13 +.06 Fidelity Massachuset 1.37 1.36 1.36 +.03 Fidelity Massachuset 1.12 1.11 1.11 +.03 Fidelity Money Marke 2.06 2.04 2.06 +.07 Fidelity New Jersey 1.38 1.36 1.37 +.07 Fidelity New Jersey 1.13 1.11 1.12 +.07 Fidelity New York AM 1.41 1.39 1.40 +.05 Fidelity New York AM 1.16 1.14 1.15 +.05 Fidelity SAI Municip 1.52 1.51 1.52 +.04 Fidelity Tax-Exempt 1.32 1.30 1.32 +.04 Fidelity Treasury Mo 1.77 1.72 1.77 +.10 Fidelity Treasury On 1.89 1.88 1.89 +.02 FidTrPortsS 1.96 1.90 1.96 +.11 FidTrsyCR 1.24 1.19 1.24 +.10 FidTryDly M 1.49 1.44 1.49 +.10 FstAmTrObD 1.60 1.54 1.60 +.14 FstAmGvObA p 1.43 1.37 1.43 +.14 FstAmPrObY 1.89 1.83 1.89 +.11 FstAmTrObA p 1.45 1.39 1.45 +.14 FstAmTrObY 1.75 1.69 1.75 +.14 First American Gover 2.04 1.98 2.04 +.14 First American Insti 2.22 2.16 2.22 +.11 First American Treas 2.06 2.00 2.06 +.14 First American U.S. 1.91 1.89 1.91 +.03 First American U.S. 1.51 1.49 1.51 +.03 First American U.S. 1.36 1.34 1.36 +.03 First American U.S. 1.66 1.64 1.66 +.03 FtInvCs 1.49 1.46 1.49 +.03 First Investors Gove .93 .52 .93 -3.05 FsAmGvObII 1.88 1.82 1.88 +.14 FstAmTrObII 1.90 1.84 1.90 +.14 FsAmISTrII 1.81 1.79 1.81 +.03 FstAmPrObZ 2.22 2.16 2.22 +.11 FstAmPrObl 1.94 1.88 1.94 +.11 FsAmPrObII 2.04 1.98 2.04 +.11 FstAmTrObZ 2.02 1.96 2.02 +.14 FstAmTreResA 1.26 1.20 1.26 +.14 Gabelli U.S. Treasur 2.02 2.01 2.02 +.02 Gabelli U.S. Treasur 2.02 2.01 2.02 +.02 GabelliUST 2.02 2.01 2.02 +.02 GartmrMMPr 1.66 1.49 1.66 +.17 GnCAMuB .63 .60 .63 +.03 GnTrsAgcy A 1.49 1.43 1.49 +.09 GnTrsAgcy R 1.69 1.63 1.69 +.09 GnGvSec 1.38 1.31 1.38 +.10 GeneralB p 1.34 1.30 1.34 +.09 General Government S 1.62 1.56 1.62 +.09 GnGovB p 1.17 1.11 1.16 +.09 General Money Market 1.79 1.76 1.78 +.07 General Municipal Mo 1.02 .99 .99 -.01 General Treasury Sec 1.36 1.35 1.35 -.01 General Treasury Sec 1.53 1.52 1.53 General Treasury and 1.24 1.18 1.24 +.09 GnMMkt 1.58 1.55 1.58 +.08 Goldman Sachs Fds, F 1.85 1.84 1.85 +.03 Goldman Sachs Fds, F 1.92 1.91 1.92 +.03 Goldman Sachs Financ 2.16 2.13 2.16 +.06 Goldman Sachs Financ 1.76 1.73 1.76 +.06 Goldman Sachs Financ 2.01 1.98 2.01 +.06 Goldman Sachs Financ 1.95 1.90 1.95 +.12 Goldman Sachs Financ 1.55 1.50 1.55 +.12 Goldman Sachs Financ 1.80 1.75 1.80 +.12 Goldman Sachs Financ 1.95 1.90 1.95 +.14 Goldman Sachs Financ 1.55 1.50 1.55 +.14 Goldman Sachs Financ 1.80 1.75 1.80 +.14 Goldman Sachs Financ 2.15 2.13 2.15 +.05 Goldman Sachs Financ 1.75 1.73 1.75 +.05 Goldman Sachs Financ 2.00 1.98 2.00 +.05 Goldman Sachs Financ 1.69 1.68 1.69 +.03 Goldman Sachs Financ 1.44 1.43 1.44 +.03 Goldman Sachs Financ 1.84 1.83 1.84 +.03 Goldman Sachs Financ 1.45 1.44 1.45 +.03 Goldman Sachs Financ 1.70 1.69 1.70 +.03 Goldman Sachs Financ 2.02 1.97 2.02 +.12 Goldman Sachs Financ 1.91 1.90 1.91 +.03 Goldman Sachs Financ 2.02 1.97 2.02 +.14 Goldman Sachs Financ 2.23 2.20 2.23 +.06 Goldman Sachs Financ 2.22 2.20 2.22 +.05 Goldman Sachs Financ 2.10 2.08 2.10 +.05 Goldman Sachs Financ 2.12 2.10 2.12 +.07 Goldman Sachs Financ 1.90 1.85 1.90 +.14 Goldman Sachs Financ 1.79 1.78 1.79 +.03 Goldman Sachs Financ 1.90 1.85 1.90 +.12 Goldman Sachs Financ 1.80 1.79 1.80 +.03 Goldman Sachs Financ 1.29 1.28 1.29 +.02 Goldman Sachs Financ 1.14 1.13 1.14 +.03 Goldman Sachs Financ 1.59 1.58 1.59 +.03 Goldman Sachs Financ 1.30 1.29 1.30 +.03Goldman Sachs Financ 1.15 1.14 1.15 +.03 Goldman Sachs Financ 1.60 1.59 1.60 +.03 Goldman Sachs Financ 1.40 1.35 1.40 +.14 Goldman Sachs Financ 1.25 1.19 1.25 +.14 Goldman Sachs Financ 1.70 1.65 1.70 +.14 Goldman Sachs Financ 1.92 1.90 1.92 +.07 Goldman Sachs Financ 1.40 1.35 1.40 +.12 Goldman Sachs Financ 1.25 1.20 1.25 +.12 Goldman Sachs Financ 1.70 1.65 1.70 +.12 Goldman Sachs Financ 1.61 1.59 1.61 +.06 Goldman Sachs Financ 1.46 1.44 1.46 +.06 Goldman Sachs Financ 1.91 1.89 1.91 +.06 Goldman Sachs Financ 1.47 1.45 1.47 +.07 Goldman Sachs Financ 1.62 1.60 1.62 +.07 Goldman Sachs Financ 1.05 1.00 1.05 +.12 Goldman Sachs Financ 1.80 1.75 1.80 +.12 Goldman Sachs Financ 2.05 2.00 2.05 +.12 Goldman Sachs Financ 1.45 1.42 1.45 +.06 Goldman Sachs Financ 1.92 1.89 1.92 +.06 Goldman Sachs Financ 1.60 1.57 1.60 +.06 Goldman Sachs Financ 1.85 1.82 1.85 +.06 Goldman Sachs Financ 1.15 1.12 1.15 +.06 Goldman Sachs Financ 1.80 1.77 1.80 +.06 Goldman Sachs Financ 1.70 1.67 1.70 +.06 Goldman Sachs Financ 1.95 1.92 1.95 +.06 Goldman Sachs Invest 1.66 1.65 1.66 +.05 Goldman Sachs Invest 1.51 1.50 1.51 +.05 Goldman Sachs Invest 1.36 1.34 1.36 +.05 Goldman Sachs Invest .40 .39 .39 +.03 Goldman Sachs Invest 1.15 1.14 1.14 +.03 Goldman Sachs Invest 1.91 1.89 1.91 +.05 Goldman Sachs Invest 2.16 2.14 2.16 +.05 Goldman Sachs Invest 1.16 1.15 1.16 +.05 Goldman Sachs Invest 1.91 1.89 1.91 +.05 GovTxMgSvc 1.65 1.63 1.65 +.04 GovObTR 1.51 1.41 1.51 +.13 GovTxMgIS 1.90 1.88 1.90 +.04 Government Fund Clas 1.87 1.84 1.87 +.06 Government Obligatio 2.06 2.00 2.06 +.14 Government Obligatio 2.03 1.97 2.03 +.13 GovResFd P 1.16 1.12 1.16 +.06 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.90 1.85 1.90 +.13 HSBC U.S. Government 1.95 1.90 1.95 +.13 HSBC U.S. Government 1.97 1.92 1.97 +.13 HSBC U.S. Treasury M 1.91 1.84 1.91 +.08 HSBC U.S. Treasury M 1.66 1.59 1.66 +.08 HSBC U.S. Treasury M 2.02 1.95 2.02 +.08 HSBC U.S. Treasury M 1.98 1.91 1.98 +.08 HSBC U.S. Treasury M 2.00 1.93 2.00 +.08 HSBCUSGov A 1.50 1.45 1.50 +.13 HSBCUSGov D 1.65 1.60 1.65 +.13 Harbor Money Market 1.54 1.51 1.51 -.03 Harbor 1.76 1.74 1.74 -.02 HeritAdm 2.03 1.97 2.03 +.06 HeritInst 2.16 2.10 2.16 +.06 HewittMM p 1.52 1.41 1.52 +.12 ING MM A 1.77 1.74 1.77 +.05 ING MM I 1.77 1.73 1.75 +.03 Invesco Government M 1.82 1.76 1.82 +.08 InvescoA5 1.58 1.53 1.58 +.06 InvescoC5 p .83 .78 .83 +.06 Invesco Tax Exempt C .64 .62 .63 +.02 Invesco Tax-Exempt C .66 .64 .64 +.01 Investor Cash Tr, Tr 1.85 1.75 1.85 +.12 Investor Tax-Exempt 1.30 1.29 1.29 +.03 Investor Tax-Exempt .90 .89 .89 +.03 Investor Tax-Exempt 1.15 1.14 1.14 +.03 Investor Tax-Exempt 1.37 1.36 1.36 +.03 Investor Tax-Exempt 1.25 1.24 1.24 +.03 Investor Tax-Exempt .75 .74 .74 +.03 Investor Tax-Exempt .60 .59 .59 +.03 Investor Tax-Exempt 1.05 1.04 1.04 +.03 InvCshTrTrs 1.99 1.89 1.99 +.12 Investors Cash Tr, T 1.46 1.36 1.46 +.12 Investors Cash Trust 1.96 1.86 1.96 +.12 Ivy Cash Management .69 .65 .69 +.06 Ivy Cash Management .80 .78 .80 +.04 Ivy Cash Management 1.60 1.57 1.60 +.05 Ivy Government Money 1.67 1.64 1.64 +.04 Ivy Government Money 1.78 1.75 1.75 +.04 IvyMonyyC t .91 .89 .89 +.05 IvyMnyA 1.62 1.59 1.61 +.08 IvyMM B .55 .53 .53 +.05 JPMLqAsR 1.69 1.64 1.69 +.11 JPMGvPrem 1.74 1.67 1.74 +.13 JPMGvCap 2.01 1.94 2.01 +.13 JPMTrPlInv 1.73 1.65 1.73 +.18 JPMTrPlRs 1.54 1.45 1.54 +.18 JPMorg100 Agcy 1.88 1.86 1.88 +.04 JPM100 SecP 1.69 1.67 1.69 +.04 JPM100 TrInst 1.93 1.91 1.93 +.04 JPMorgan100 1.55 1.53 1.55 +.04 JPMLqAstP 1.94 1.89 1.94 +.11 JPMorganFed 1.56 1.53 1.56 +.06 JPMorFedAgcy 1.89 1.86 1.89 +.06 JPMorgFedPr 1.70 1.67 1.70 +.06 JPMLqAstAg 2.13 2.08 2.13 +.12 JPMLqAstC p 1.42 1.37 1.42 +.11 JPMLqAstMrg 1.80 1.75 1.80 +.11 JPMLqAstInst 2.18 2.13 2.18 +.11 JPMMunInst 1.40 1.38 1.40 +.05 JPMMuMorg 1.02 1.00 1.02 +.05 JPMNYMuR p .88 .86 .87 +.05 JPMorgPrm 1.87 1.82 1.87 +.12 JPMorgPrAgcy 2.13 2.08 2.13 +.12 JPMorgPrmPr 1.94 1.89 1.94 +.12 JPMTreasC t 1.27 1.18 1.27 +.18 JPMTrsPlusP 1.79 1.70 1.79 +.18 JPMTrsPlsMrg 1.65 1.56 1.65 +.18 JPMTrsPlsInst 2.03 1.94 2.03 +.18 JPMTrsPlsAg 1.98 1.89 1.98 +.18 JPMTrsSecR p 1.44 1.42 1.44 +.04 JPMUSGvInst 1.98 1.91 1.98 +.13 JPMUSGvtR p 1.49 1.42 1.49 +.13 JPMUSGvtMrg 1.60 1.53 1.60 +.13 JPMLqAsInv 1.88 1.83 1.88 +.11 JPMorgan 100% US Tre 1.96 1.94 1.96 +.04 JPMorgan California 1.06 1.04 1.06 +.05 JPMorgan California .46 .44 .46 +.05 JPMorgan California .81 .79 .81 +.05 JPMFedInst 1.94 1.91 1.94 +.06 JPMorgan Institution 1.37 1.36 1.37 +.04 JPMorgan Institution 1.42 1.41 1.42 +.04 JPMorgan Institution 1.40 1.39 1.40 +.04 JPMorgan Institution 1.32 1.31 1.32 +.04 JPMorgan Liquid Asse 2.21 2.16 2.21 +.12 JPMorgan Municipal M .91 .89 .91 +.05 JPMorgan Municipal M 1.35 1.33 1.35 +.05 JPMorgan Municipal M .56 .54 .56 +.05 JPMorgan New York Mu 1.13 1.11 1.12 +.05 JPMorgan New York Mu .53 .51 .52 +.05 JPMorgan New York Mu .88 .86 .87 +.05 JPMPrInst 2.18 2.13 2.18 +.12 JPMPrRsv 1.69 1.64 1.69 +.12 JPMorgan Prime Money 2.24 2.18 2.24 +.12 JPMorgan Prime Money 2.21 2.16 2.21 +.12 JPMorgan Prime Money 1.42 1.37 1.42 +.12 JPMorgan U. S. Treas 2.08 2.00 2.08 +.18 JPMorgan U.S. Govern 1.49 1.42 1.49 +.13 JPMorgan U.S. Govern 1.19 1.12 1.19 +.13 JPMorgan U.S. Govern 1.14 1.07 1.14 +.13 JPMorgan U.S. Govern 1.89 1.82 1.89 +.14 JPMorgan U.S. Treasu 2.06 1.97 2.06 +.18 JPMorgan US Governme 1.68 1.61 1.68 +.13 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.36 1.30 1.36 +.08 Liquid Assets Portfo 2.03 1.97 2.03 +.08 Liquid Assets Portfo 1.66 1.60 1.66 +.08 Liquid Assets Portfo 2.15 2.09 2.15 +.08MFS 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 1.60 1.55 1.60 +.09 MainStay B 1.35 1.32 1.35 +.07 MainStay Money Marke 1.36 1.32 1.36 +.08 MainStay Money Marke 1.35 1.32 1.35 +.07 ManagersMM 2.03 1.96 2.03 +.13 Maryland Tax-Free Mo 1.26 1.24 1.24 Maryland Tax-Free Mo 1.17 1.16 1.16 +.01 MasMuPrMMS ... Meeder Institutional 2.11 2.05 2.11 +.06 MeederRetl 1.82 1.76 1.82 +.06 ML CMATr 1.48 1.47 1.48 +.01 MilestnTOInst 2.00 1.94 2.00 +.15 MilestnTOInv 1.75 1.70 1.75 +.14 MHLIRSel 2.16 2.12 2.16 +.09 MMktGS2 2.03 1.94 2.03 +.12 MMktGS4 1.78 1.69 1.78 +.11 MMktProFdInv 1.14 1.06 1.14 +.10 MMktProFdSvc .22 .16 .22 +.07 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.43 1.29 1.43 +.14 NatnwdMMInst 1.71 1.54 1.71 +.17 New York Tax-Free Mo 1.24 1.22 1.22 Northern 2.01 1.99 2.01 +.07 NorthernGvSl 1.82 1.78 1.82 +.11 NorthInstPrObSv 2.23 2.20 2.23 +.09 NthnInstPrObSh 2.23 2.20 2.23 +.09 Northern Institution 1.39 1.36 1.36 +.03 Northern Institution 1.94 1.90 1.94 +.13 Northern Institution 1.98 1.94 1.98 +.12 Northern Institution 1.98 1.94 1.98 +.12 OppCshResN t 1.59 1.52 1.59 +.13 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.58 1.52 1.58 +.13 OppCshRes 1.58 1.52 1.58 +.13 Oppenheimer Governme 1.63 1.55 1.63 +.14 Oppenheimer Institut 2.07 1.95 2.07 +.14 Oppenheimer Institut 2.01 1.90 2.01 +.13 Oppenheimer Institut 1.99 1.88 1.99 +.13 OppMMFd A 1.63 1.55 1.63 +.14 PIMCO Government Mon 2.00 1.92 1.95 +.07 PIMCO Government Mon 2.00 1.92 1.95 +.07 PIMCO Government Mon 2.05 1.96 2.00 +.07 PIMCO Government Mon 2.15 2.06 2.10 +.07 PIMCO Government Mon 2.15 2.07 2.10 +.07 PIMCO Government Mon 2.15 2.07 2.10 +.07 PNC Government Money 1.87 1.84 1.87 +.04 PNC Gov A 1.76 1.74 1.76 +.03 PNC Gov I 1.96 1.92 1.96 +.05 PNC TrA p 1.70 1.68 1.69 -.01 PNC Tr I 1.89 1.88 1.89 +.02 PNC Treasury Plus Mo 1.91 1.88 1.89 +.04 PNC Treasury Plus Mo 1.83 1.79 1.80 +.04 PNC Treasury Plus Mo ... PW PACE P 1.50 1.47 1.50 +.06 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.54 1.53 1.53 +.04 Pioneer U.S. Governm 1.00 .99 1.00 +.04 PionrCs 1.39 1.38 1.38 +.04 PremGvtMP 2.04 1.97 2.04 +.10 PremierPort 2.20 2.16 2.18 +.05 Premier Portfolio Pe 1.66 1.62 1.64 +.04 Premier Portfolio Pr 1.90 1.86 1.88 +.05 Premier Portfolio Re 2.04 2.00 2.02 +.05 Premier Portfolio Re 1.32 1.28 1.32 +.06 PrimeObTR 1.73 1.65 1.73 +.10 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.49 1.45 1.49 +.04 PruMMrtZ 1.70 1.66 1.70 +.04 Prudential Governmen 1.49 1.45 1.49 +.04 Prudential Governmen 1.40 1.36 1.40 +.04 Prudential Governmen 1.48 1.45 1.48 +.04 PruInstMM A 2.15 2.09 2.15 +.11 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.83 1.75 1.83 +.10 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 2.10 1.95 1.95 -.15 Retail Prime Obligat 2.22 2.17 2.22 +.09 Retail Prime Obligat 2.06 2.01 2.06 +.09 Retail Prime Obligat 2.16 2.11 2.16 +.09 Retail Prime Obligat 1.91 1.86 1.91 +.09 Retail Prime Obligat 1.96 1.91 1.96 +.09 Retail Prime Obligat 1.61 1.56 1.61 +.09 Rydex U.S. Governmen 1.21 1.16 1.19 +.05 SEI DITGvIIA 1.91 1.89 1.91 +.02 SEI DITTrsA 1.88 1.85 1.86 +.02 SEI DITTrIIA 1.91 1.89 1.91 +.03 STI CshRes 1.73 1.25 1.25 -.93 STIC Prime Portfolio 1.92 1.87 1.92 +.07 STIC Prime Portfolio 1.21 1.16 1.21 +.07 STIC Prime Portfolio 1.53 1.48 1.53 +.07 STIC Prime Portfolio 2.00 1.95 2.00 +.06 STIT Liquid Assets 1.93 1.87 1.93 +.08 STIT STIC Prime Por 1.78 1.73 1.78 +.07 STIT Government & Ag 1.99 1.95 1.99 +.05 STIT Government & Ag 1.72 1.68 1.72 +.05 STIT Liquid Assets P 2.20 2.14 2.20 +.08 STIT STIC Prime Port 2.05 2.00 2.05 +.07 STIT Tax-Free Cash R 1.12 1.09 1.09 STIT Tax-Free Cash R 1.30 1.28 1.28 STIT Treasury Obliga 1.95 1.94 1.95 +.02 STIT Treasury Obliga 1.93 1.91 1.93 +.02 STIT Treasury Obliga 1.70 1.69 1.70 +.02 STIT Treasury Portfo 1.73 1.68 1.73 +.06 STIT Treasury Portfo 2.00 1.95 2.00 +.06 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.91 1.86 1.91 +.07 SchwbACR 1.91 1.86 1.91 +.07 SchwbCshRes 1.67 1.63 1.67 +.06 Schwab Government Mo 1.87 1.80 1.87 +.11 SchwbInv 1.99 1.96 1.99 +.05 SchwbRetAdv 1.98 1.95 1.98 +.04 Schwab Retirement Go 1.93 1.91 1.93 +.03 Schwab Treasury Obli 1.84 1.77 1.84 +.11 Schwab U.S. Treasury 1.63 1.60 1.63 +.04 SchbValAdv 2.00 1.96 2.00 +.05 SchwValAdUlt 2.15 2.11 2.15 +.05 SchbMM 1.29 1.29 1.29 Schb UST 1.43 1.40 1.43 +.04 SentinelGov A 1.59 1.52 1.59 +.11 StFrmMMLgA 1.80 1.76 1.80 +.04 State Farm Money Mar 1.63 1.57 1.63 +.06 State Farm Money Mar 1.63 1.59 1.63 +.04 State Farm Money Mar 1.63 1.59 1.63 +.04 State Farm Money Mar 1.70 1.66 1.70 +.04 State Farm Money Mar 1.89 1.67 1.89 +.21 State Farm Money Mar 1.70 1.66 1.70 +.04 State Farm Money Mar 1.70 1.66 1.70 +.04 StStInstLRS 2.08 2.08 2.08 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.53 1.53 1.53 State Street Insti T 1.87 1.87 1.87 State Street Insti T 1.92 1.92 1.92 State Street Insti U 1.89 1.89 1.89 State Street Insti U 1.54 1.54 1.54 State Street Institu 1.93 1.93 1.93 State Street Institu 1.85 1.85 1.85 State Street Institu 1.86 1.86 1.86 State Street Institu 1.79 1.79 1.79 State Street Institu 1.84 1.84 1.84 State Street Institu 1.81 1.81 1.81 State Street Institu 1.64 1.64 1.64 State Street Institu 1.57 1.57 1.57 State Street Institu 1.91 1.91 1.91 State Street Institu 1.82 1.82 1.82 State Street Institu 2.02 2.02 2.02 State Street Institu 2.00 2.00 2.00 State Street Institu 1.83 1.83 1.83 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.89 1.85 1.89 +.05 T. Rowe Price Instit 2.05 2.00 2.05 +.06 T. Rowe Price Tax-Ex 1.28 1.23 1.28 +.06 TDAM California Muni .58 .56 .56 TDAM Insti U.S. Gov 1.62 1.59 1.61 +.07 TDAM Insti U.S. Gove 1.87 1.84 1.86 +.07 TDAM Institutional T 1.07 1.05 1.07 +.07 TDAM Institutional T 1.62 1.59 1.62 +.08 TDAM Institutional U 1.22 1.19 1.21 +.07 TDAMMMInv 1.48 1.45 1.48 +.08 TDAMMMkPr 1.48 1.45 1.48 +.08 TDAM Money Market Po 1.58 1.55 1.58 +.08 TDAM Money Market Po 1.38 1.35 1.38 +.08 TDAM Municipal Portf .74 .66 .66 -.06 TDAM New York Munici .63 .55 .55 -.11 TDAM U.S. Government 1.29 1.25 1.29 +.08 TDAMUSGv 1.39 1.35 1.39 +.08 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .02 .02 .02 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.87 1.82 1.87 +.06 TRowPRF 1.80 1.73 1.80 +.08 TRowUST 1.77 1.72 1.77 +.11 Thriv MM Inst 1.70 1.63 1.70 +.07 Thriv MMk A 1.55 1.48 1.55 +.08 TreasObTR 1.54 1.42 1.54 +.15 Treasury Obligations 2.05 1.99 2.05 +.14 Treasury Portfolio P 2.00 1.89 2.00 +.14 U.S. Government Mone .85 .79 .85 +.05 U.S. Government Mone 1.36 1.32 1.36 +.04 U.S. Government Mone 2.06 2.02 2.06 +.04 U.S. Treasury Money 1.87 1.82 1.87 +.11 UBS Prime Investor F 1.84 1.80 1.84 +.08 UBS Prime Preferred 2.15 2.11 2.15 +.08 UBS Prime Reserves F 2.11 2.07 2.11 +.08 UBS Select Governmen 1.66 1.63 1.66 +.06 UBS Select Governmen 1.93 1.90 1.93 +.06 UBS Select Governmen 1.91 1.88 1.91 +.06 UBS Select Prime Inv 1.86 1.82 1.86 +.09 UBS Select Prime Pre 2.20 2.16 2.20 +.09 UBS Select Treasury 1.98 1.91 1.98 +.14 UBS Select Treasury 2.00 1.93 2.00 +.14 UBS Select Treasury 1.73 1.66 1.73 +.14 UBS Select Treasury 2.04 1.97 2.04 +.14 UBS Tax-Free Institu 1.41 1.39 1.39 +.04 UBS Tax-Free Investo 1.14 1.12 1.12 +.04 UBS Tax-Free Preferr 1.45 1.43 1.43 +.04 US Government Money 1.14 1.04 1.14 +.10 US Government Money 1.85 1.77 1.85 +.08 US Treas Tr ... USAA Mutl 1.80 1.75 1.80 +.04 USAA Treas 1.77 1.76 1.77 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.03 2.02 2.03 +.02 VangFdl 2.03 2.02 2.03 +.03 VangPr 2.15 2.14 2.15 +.02 VangPrInst 2.21 2.20 2.21 +.02 Voya Government Mone 1.78 1.73 1.76 +.05 Voya Government Mone 1.76 1.72 1.75 +.04 Voya Government Mone .76 .73 .75 +.03 Voya Government Mone 1.77 1.73 1.75 +.04 Voya Liquid Assets P 1.63 1.59 1.61 +.04 Voya Liquid Assets P 1.88 1.84 1.86 +.04 Voya Liquid Assets P 1.48 1.44 1.46 +.04 Voya Money Market Po 1.82 1.79 1.81 +.04 Voya Money Market Po ... WA Select Tax Free R 1.37 1.32 1.32 -.03 WF 100% Treasury Mon 1.91 1.89 1.91 +.02 WF Government Money 2.04 1.99 2.04 +.05 Wells Fargo 100% Tre 1.81 1.79 1.81 +.02 WellsFargo A 1.76 1.70 1.76 +.06 WFCashInvAd 2.05 2.00 2.05 +.05 WFCashInst 2.18 2.13 2.18 +.05 Wells Fargo Cash Inv 2.25 2.20 2.25 +.05 Wells Fargo Fd, Trea 1.86 1.79 1.86 +.07 WFGovAdm 1.85 1.79 1.85 +.06 WFGvtMMA 1.58 1.53 1.58 +.05 Wells Fargo Heritage 2.23 2.17 2.23 +.06 Wells Fargo Heritage 1.93 1.87 1.93 +.06 WellsFargoI 100 1.61 1.59 1.61 +.02 WellsFargoInsCsh 1.88 1.83 1.88 +.05 WellsFargoInsGv 1.68 1.63 1.68 +.05 Wells Fargo Money Ma 2.16 2.10 2.16 +.06 Wells Fargo Money Ma 1.86 1.80 1.86 +.06 Wells Fargo Municipa 1.39 1.36 1.38 +.02 WellsF100TrA 1.51 1.49 1.51 +.02 WellsFargo TrsyS 1.76 1.69 1.76 +.07 WellsFargoTrsyA 1.61 1.54 1.61 +.07 WellsFargo TrsyI 2.01 1.94 2.01 +.07 WFGvMMInst 1.98 1.93 1.98 +.05 Western Asset Govern 1.50 1.42 1.49 +.15 Western Asset Govern 1.20 1.12 1.19 +.15 WA GvtRsvA 1.60 1.52 1.59 +.15 WAInstGvInst 2.05 1.98 2.04 +.15 Western Asset Inst. 1.90 1.83 1.90 +.10 Western Asset Inst. 1.96 1.88 1.96 +.08 Western Asset Insti 2.13 1.78 2.13 +.96 Western Asset Instit 1.75 1.68 1.75 +.10 Western Asset Instit 2.00 1.93 1.99 +.15 Western Asset Instit 2.00 1.93 1.99 +.15 Western Asset NY Tax .94 .92 .92 -.01 Western Asset Prime 1.83 1.77 1.83 +.11 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .98 .93 .93 -.03 Western Asset US Tre 1.10 1.09 1.10 +.01 WstnUSTrN 1.50 1.49 1.50 +.02 WstnInstLqRsI 2.18 1.83 2.18 +.99 WstnPrmLiq 1.90 1.58 1.90 +.87 WstnInstUSTR 1.91 1.90 1.91 +.02 WstnPrmUSTR 1.65 1.64 1.65 +.02 Wilm GovSel 1.62 1.62 1.62 Wilm TrAdm 1.39 1.39 1.39 Wilm TrSvc 1.24 1.24 1.24 Wilm GovAdm 1.37 1.37 1.37 Wilmington U.S. Gove 1.22 1.22 1.22 WilmUSGov 1.88 1.84 1.88 +.05Tax ExemptAIMTx .54 .52 .53 +.02 AmC CATF 1.10 1.07 1.10 +.05 AmC TF 1.18 1.15 1.16 +.03 BMO TaxF I p 1.42 1.39 1.39 +.04 BMO TaxF Y 1.17 1.14 1.14 +.03 BNYMelNMuM 1.29 1.26 1.29 +.03 BLMunFdPCS p .96 .94 .95 +.04 BRLM Muni 1.43 1.42 1.43 +.04 BRF NYMuni 1.36 1.34 1.35 +.05 BRFCAMuni 1.16 1.13 1.13 CashActTxEMgd 1.19 1.14 1.19 +.05 FIMMTxExII 1.30 1.29 1.30 +.04 FIMMTxEx3 1.20 1.19 1.20 +.04 FIMMTxExI 1.45 1.44 1.45 +.04 FedCAMuniSv 1.05 1.01 1.05 +.05 FedCAMu WS 1.30 1.26 1.30 +.05 FedGAMuCsh 1.12 1.06 1.11 +.06 FedMAMuCS p .66 .62 .64 +.03 FedMAMuniSv 1.07 1.04 1.05 +.03 FedMuObl A 1.50 1.45 1.49 +.05 FedMuOblCap 1.40 1.35 1.39 +.05 FedMunOblSv 1.25 1.20 1.24 +.05 FedNYMuCSv 1.12 1.07 1.11 +.05 FedNYMuCS p .64 .59 .63 +.05 FedNYMuCsII .89 .84 .88 +.05 FedPAMuniCS .57 .53 .57 +.05 FedPAMuCsSv .96 .92 .96 +.05 FedTaxFObWS 1.44 1.40 1.43 +.04 FedTxFrObSv 1.19 1.15 1.18 +.04 FedMuniSvc 1.00 .95 .98 +.04 FedTxF c 1.44 1.39 1.43 +.05 FidCA 1.11 1.09 1.11 +.06 FidCT 1.13 1.12 1.13 +.04 FidMA 1.11 1.09 1.11 +.06 FidMI 1.04 1.02 1.04 +.07 FidMuMM 1.27 1.25 1.27 +.05 FidNJ 1.10 1.07 1.10 +.06 FidNY 1.15 1.13 1.15 +.06 FidOH 1.11 1.09 1.11 +.06 FidPA 1.10 1.08 1.10 +.05 FidSpCA 1.24 1.23 1.24 +.04 FidSpMA 1.27 1.25 1.26 +.04 FidSpNJ 1.28 1.25 1.27 +.07 FidSpNY 1.31 1.28 1.30 +.06 FidTEDly M .95 .94 .95 +.04 FidAZ 1.14 1.12 1.13 +.05 Fid TECR .70 .68 .70 +.05 FidTxEx MM 1.20 1.18 1.20 +.05 FidTaxExPortS 1.40 1.39 1.40 +.04 FinSq TEF 1.40 1.39 1.39 +.03 FstAmTFA .82 .79 .81 +.07 FstAmTxFY 1.12 1.09 1.11 +.07 FsAmTxFObII 1.27 1.24 1.26 +.07 FstAmTFObZ 1.37 1.34 1.36 +.07 GenNJMun .86 .85 .86 +.03 GenNYMuB .85 .82 .84 +.02 GnMuB p .58 .55 .55 -.01 GnNYMuB p .46 .43 .45 +.02 GnCalMu .85 .79 .85 +.06 JPMMuMMP 1.16 1.14 1.16 +.05 JPMorganCA .92 .90 .92 +.05 JPMorganNY .99 .97 .98 +.05 JPMorganTF 1.01 .99 1.00 +.05 JPMorg TFPr 1.15 1.13 1.14 +.05 JPMTxFrR p .90 .88 .89 +.05 JPMorgTFAgcy 1.34 1.32 1.33 +.05 JPMTxFrInst 1.39 1.37 1.38 +.05 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.39 1.36 1.36 +.03 NorthernMun 1.27 1.23 1.23 +.04 PremierTxEx 1.43 1.40 1.40 +.01 SchwAMTTxF 1.06 1.04 1.05 +.03 SchwNYMuVA 1.28 1.26 1.27 +.02 SchwNYMuSw 1.03 1.01 1.02 +.02 SchwTxFValAd 1.28 1.26 1.28 +.03 ShwbTE 1.20 1.18 1.19 +.02 SchwabTxEx 1.30 1.28 1.29 +.02 Schwb CA 1.04 1.02 1.03 +.03 ScudTECshInst 1.39 1.34 1.39 +.05 TDAMCAMu .68 .66 .66 TDAMMuni .84 .76 .76 -.06 TDAMNYMu .73 .65 .65 -.11 TRowSumMu 1.19 1.17 1.19 +.02 TRowCA c .87 .85 .85 -.01 TRowNY c 1.02 1.00 1.00 TRowTE c 1.21 1.15 1.21 +.07 USAATxEx 1.11 1.10 1.10 +.01 VangNJ 1.40 1.40 1.40 +.03 VangCA 1.37 1.35 1.35 +.02 VangPA 1.41 1.40 1.40 +.04 VangNY 1.44 1.42 1.43 +.04 VangTxEx 1.48 1.46 1.47 +.04 WFAMuCshM 1.49 1.46 1.48 +.02 WFA MuCsMSv 1.24 1.21 1.23 +.02 WFNatInstMM 1.45 1.42 1.45 +.03 WFNtTFMMSv 1.20 1.17 1.20 +.03 WellsFargoNat 1.35 1.32 1.35 +.03 WellsF NTFA 1.05 1.02 1.05 +.03 WstnFTxR N .83 .78 .78 -.03 WstnInstTxFR 1.42 1.37 1.37 -.03 WstnNYTxR N .79 .77 .77 -.01 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, October 6, 2018

PAGE 69

U.S. Treasury Bonds and Notes 1.25 Nov 18 p 99.29 99.30 +0.01 1.89 1.00 Nov 18 p 99.26 99.27 2.03 1.25 Nov 18 p 99.27 99.28 2.03 1.38 Nov 18 p 99.28 99.29 +0.01 2.02 1.25 Dec 18 p 99.26 99.27 2.05 1.00 Dec 18 p 99.24 99.25 2.16 1.38 Dec 18 p 99.25 99.26 2.16 1.50 Dec 18 p 99.26 99.27 2.15 1.13 Jan 19 p 99.22 99.23 2.16 2.13 Jan 19 f 100.09 100.10 .96 1.13 Jan 19 p 99.20 99.21 +0.01 2.24 1.25 Jan 19 p 99.21 99.22 2.24 1.50 Jan 19 p 99.23 99.24 2.25 .75 Feb 19 p 99.14 99.15 +0.01 2.29 2.75 Feb 19 p 100.04 100.05 2.28 8.88 Feb 19 k 102.06 102.07 -0.02 2.42 1.13 Feb 19 p 99.17 99.18 +0.01 2.26 1.38 Feb 19 p 99.19 99.20 2.29 1.50 Feb 19 p 99.21 99.22 2.28 1.00 Mar 19 p 99.13 99.14 +0.01 2.32 1.25 Mar 19 p 99.14 99.15 2.37 1.50 Mar 19 p 99.18 99.19 2.36 1.63 Mar 19 p 99.19 99.20 2.37 .13 Apr 19 f 99.14 99.15 1.14 .88 Apr 19 p 99.06 99.07 +0.01 2.39 1.25 Apr 19 p 99.10 99.11 2.42 1.63 Apr 19 p 99.17 99.18 +0.01 2.42 .88 May 19 p 99.01 99.02 2.44 3.13 May 19 p 100.11 100.12 2.48 1.13 May 19 p 99.03 99.04 2.47 1.25 May 19 p 99.06 99.07 2.48 1.50 May 19 p 99.11 99.12 2.48 1.00 Jun 19 p 98.28 98.29 2.51 1.25 Jun 19 p 99.02 99.03 2.51 1.63 Jun 19 p 99.10 99.11 2.51 .75 Jul 19 p 98.20 98.21 +0.01 2.54 1.88 Jul 19 f 101.07 101.08 -0.01 .11 .88 Jul 19 p 98.19 98.20 2.58 1.63 Jul 19 p 99.06 99.07 2.58 .75 Aug 19 p 98.13 98.14 2.60 3.63 Aug 19 p 100.26 100.27 2.62 8.13 Aug 19 k 104.18 104.19 -0.02 2.62 1.00 Aug 19 p 98.17 98.18 2.64 1.25 Aug 19 p 98.24 98.25 2.63 1.63 Aug 19 p 99.02 99.03 -0.01 2.63 .88 Sep 19 p 98.11 98.12 2.65 1.00 Sep 19 p 98.12 98.13 2.66 1.38 Sep 19 p 98.24 98.25 2.65 1.75 Sep 19 p 99.03 99.04 2.66 1.00 Oct 19 p 98.09 98.10 2.68 1.25 Oct 19 p 98.15 98.16 2.69 1.50 Oct 19 p 98.23 98.24 2.69 1.00 Nov 19 p 98.04 98.05 2.70 3.38 Nov 19 p 100.21 100.22 -0.01 2.71 1.00 Nov 19 p 98.01 98.02 2.72 1.50 Nov 19 p 98.28 98.29 2.72 1.50 Nov 19 p 98.19 98.20 2.72 1.38 Dec 19 p 98.12 98.13 2.74 1.13 Dec 19 p 98.00 98.01 2.75 1.63 Dec 19 p 98.19 98.20 2.76 1.88 Dec 19 p 98.29 98.30 2.75 1.38 Jan 20 f 100.20 100.21 -0.01 .84 1.38 Jan 20 f 98.08 98.09 2.76 1.25 Jan 20 p 98.00 98.01 2.78 1.38 Jan 20 p 98.06 98.07 +0.01 2.76 2.00 Jan 20 p 99.00 99.01 +0.01 2.76 3.63 Feb 20 p 101.02 101.03 2.79 8.50 Feb 20 k 107.16 107.17 -0.02 2.77 1.38 Feb 20 p 98.01 98.02 2.79 1.25 Feb 20 p 97.28 97.29 2.79 2.25 Feb 20 p 99.07 99.08 2.79 1.13 Mar 20 p 97.17 97.18 2.81 1.38 Mar 20 p 97.29 97.30 2.81 2.25 Mar 20 p 99.05 99.06 2.81 1.50 Apr 20 p 98.01 98.02 +0.01 2.82 .13 Apr 20 f 98.20 98.21 -0.01 1.01 1.13 Apr 20 p 97.12 97.13 2.83 1.38 Apr 20 p 97.24 97.25 2.83 2.38 Apr 20 p 99.09 99.10 2.82 1.50 May 20 p 97.28 97.29 2.83 3.50 May 20 p 100.31 101.00 -0.01 2.84 8.75 May 20 k 109.08 109.09 -0.03 2.77 1.38 May 20 p 97.20 97.21 2.84 1.50 May 20 p 97.27 97.28 +0.01 2.84 2.50 May 20 p 99.14 99.15 2.84 1.50 Jun 20 p 97.25 97.26 2.84 1.63 Jun 20 p 97.29 97.30 2.85 1.88 Jun 20 p 98.10 98.11 2.86 2.50 Jun 20 p 99.12 99.13 2.85 1.25 Jul 20 f 101.01 101.02 .52 1.50 Jul 20 p 97.20 97.21 2.86 1.63 Jul 20 p 97.25 97.26 2.86 2.00 Jul 20 p 98.14 98.15 2.86 2.63 Jul 20 p 99.17 99.18 -0.01 2.86 1.50 Aug 20 p 97.17 97.18 2.87 2.63 Aug 20 p 99.17 99.18 2.87 8.75 Aug 20 k 110.15 110.16 -0.02 2.88 1.38 Aug 20 p 97.07 97.08 2.87 2.13 Aug 20 p 98.19 98.20 2.88 2.63 Aug 20 p 99.16 99.17 -0.01 2.87 1.38 Sep 20 p 97.05 97.06 2.87 1.38 Sep 20 p 97.03 97.04 2.88 2.00 Sep 20 p 98.09 98.10 2.88 2.75 Sep 20 p 99.23 99.24 -0.01 2.87 1.63 Oct 20 p 97.16 97.17 2.89 1.38 Oct 20 p 96.30 96.31 2.90 1.75 Oct 20 p 97.22 97.23 2.90 1.75 Nov 20 p 97.20 97.21 2.90 2.63 Nov 20 p 99.12 99.13 -0.01 2.91 1.63 Nov 20 p 97.10 97.11 2.91 2.00 Nov 20 p 98.03 98.04 2.91 1.88 Dec 20 p 97.25 97.26 -0.01 2.91 1.75 Dec 20 p 97.15 97.16 2.91 2.38 Dec 20 p 98.26 98.27 2.91 2.00 Jan 21 p 97.31 98.00 2.92 1.13 Jan 21 f 100.13 100.14 -0.01 .93 1.38 Jan 21 p 96.16 96.17 -0.01 2.93 2.13 Jan 21 p 98.06 98.07 2.93 2.25 Feb 21 p 98.14 98.15 2.93 3.63 Feb 21 p 101.16 101.17 -0.01 2.94 7.88 Feb 21 k 111.04 111.05 -0.02 2.93 1.38 Feb 21 p 95.26 95.27 2.93 2.00 Feb 21 p 97.26 97.27 -0.01 2.94 2.38 Mar 21 p 98.21 98.22 -0.01 2.93 1.25 Mar 21 p 95.31 96.00 2.93 2.25 Mar 21 p 98.11 98.12 2.94 .13 Apr 21 f 97.24 97.25 -0.02 1.01 2.38 Apr 21 p 98.19 98.20 2.94 1.38 Apr 21 p 96.04 96.05 2.94 2.25 Apr 21 p 98.08 98.09 -0.01 2.95 2.63 May 21 p 99.04 99.05 -0.01 2.95 3.13 May 21 p 100.13 100.14 -0.01 2.95 8.13 May 21 k 112.26 112.27 -0.02 2.96 2.00 May 21 p 97.18 97.19 2.95 2.63 Jun 21 p 99.04 99.05 -0.01 2.96 1.13 Jun 21 p 95.06 95.07 -0.01 2.96 2.13 Jun 21 p 97.25 97.26 -0.01 2.96 .63 Jul 21 f 99.16 99.17 -0.02 .79 2.63 Jul 21 p 99.02 99.03 -0.01 2.96 1.13 Jul 21 p 95.01 95.02 2.97 2.25 Jul 21 p 98.01 98.02 -0.01 2.97 2.13 Aug 21 p 97.21 97.22 -0.01 2.97 2.75 Aug 21 p 99.11 99.12 -0.02 2.97 8.13 Aug 21 k 113.31 114.00 -0.03 2.96 1.13 Aug 21 p 94.28 94.29 2.98 2.00 Aug 21 p 97.09 97.10 -0.01 2.97 2.75 Sep 21 p 99.11 99.12 -0.01 2.971.13 Sep 21 p 94.23 94.24 2.98 2.13 Sep 21 p 97.17 97.18 -0.01 2.98 1.25 Oct 21 p 94.29 94.30 -0.01 2.99 2.00 Oct 21 p 97.03 97.04 -0.01 2.99 2.00 Nov 21 p 97.02 97.03 -0.01 2.98 8.00 Nov 21 k 114.24 114.25 -0.03 2.97 1.75 Nov 21 p 96.08 96.09 -0.01 2.99 1.88 Nov 21 p 96.21 96.22 -0.01 2.98 2.00 Dec 21 p 96.29 96.30 -0.01 3.00 2.13 Dec 21 p 97.10 97.11 -0.01 2.99 .13 Jan 22 f 97.08 97.09 -0.02 .97 1.50 Jan 22 p 95.08 95.09 -0.01 3.00 1.88 Jan 22 p 96.14 96.15 -0.01 3.00 2.00 Feb 22 p 96.25 96.26 -0.01 3.00 1.75 Feb 22 p 95.30 95.31 -0.01 3.01 1.88 Feb 22 p 96.11 96.12 -0.01 3.01 1.75 Mar 22 p 95.27 95.28 -0.01 3.01 1.88 Mar 22 p 96.08 96.09 -0.01 3.01 .13 Apr 22 f 96.27 96.28 -0.03 1.03 ARCResources 130283 14.31 13.94 14.11 -.16 AgnicoEagle 111174 45.95 45.08 45.45 +.17 AirCdaV VV 84345 25.88 24.93 25.41 +.20 AlgonquinPwr 96146 12.96 12.74 12.90 -.14 AlimntatnBSV 62522 63.15 62.06 62.15 -.56 AltaGasLtd 162492 21.02 20.65 20.75 -.35 AphriaInc J 609955 16.76 15.93 16.31 -.10 AritziaInc S 150556 18.41 17.45 18.39 +2.24 AthabascaOil 119383 1.70 1.66 1.70 +.03 AuroraCannabi 2369199 12.86 11.95 12.81 +.65 B2GoldCorpo 188741 3.24 3.16 3.16 ... BCE Inc 125350 52.10 51.75 51.84 -.19 BMOSrtCrpBnd 61586 13.89 13.86 13.89 +.01 BRPInc SV 82533 59.27 56.36 57.02 -1.84 BarrickGold 274843 15.01 14.68 14.84 -.22 BauschHealth 102224 35.07 33.43 34.05 -.20 BaytexEnergy 513294 3.80 3.63 3.69 -.03 BeloSunMngo 84301 .22 .20 .22 +.01 BirchcliffEng 108277 5.10 4.88 4.91 -.13 Bk NS 213772 75.64 75.00 75.27 +.19 BkMontreal 121399 106.72 105.33 105.59 -1.05 BlackberryLtd 211309 13.35 12.81 12.96 -.31 BombardirBSV 483874 4.36 4.18 4.27 -.01 BrookfldALV 74564 56.76 55.95 56.08 -.24 CIBC 69870 121.17 120.16 120.51 -.41 CIFinancial 114136 20.15 19.54 19.94 -.23 CPRailway 69427 289.74 282.39 285.56 +5.48 CamecoCorp 147138 16.00 15.64 15.66 -.10 CanforCorp 63870 23.30 22.77 23.01 +.13 CannTustHoldi 380616 12.88 11.84 12.02 -.02 CanopyGrowth 255896 63.85 60.14 61.49 -.99 CardinalEngy 80674 5.25 4.99 5.03 -.22 CdnNatRail 130147 118.58 116.12 117.32 +.73 CdnNatRes 289719 42.38 41.12 41.33 -.78 CenovusEngy 349973 13.33 12.98 13.06 -.17 ChorusAvaitio 59019 7.24 6.98 7.17 -.06 CorusEntBo 57192 4.47 4.30 4.40 +.08 CrescentPnt 248693 8.40 8.10 8.10 -.29 CrewEngy 103069 1.82 1.66 1.68 -.09 CronosGroupI 236139 13.46 12.17 12.57 -.63 DHXMediaLtd 91797 2.12 1.99 2.08 +.09 DXIENERGYINC 76740 .06 .05 .06 +.01 Dividend15A 62226 9.39 8.74 9.00 -.38 DollaramaInc 102368 39.90 38.90 39.60 +.60 DreamGloblUn 65697 13.76 13.51 13.60 -.17 ECNCapitalCo 67745 3.65 3.57 3.57 -.07 EldoradoGld 80994 1.18 1.13 1.14 ... ElementFin 140106 8.11 7.87 8.03 +.13 EnCanaCorp 255427 16.91 16.43 16.55 -.25 EnbridgeInc 333983 43.94 43.43 43.65 -.18 EnbridgeIncme 72677 32.78 32.40 32.56 -.17 EnerplusCorp 91671 16.05 15.67 15.79 -.26 ExcelsiorMini 72146 1.15 .98 1.00 +.05 Fin15SpltA 64085 10.07 9.30 9.73 -.30 FirstQntumo 214465 14.92 14.42 14.60 -.32 Fortis Inc 70419 41.64 40.97 41.57 +.39 GoldcorpInc 460406 13.30 12.93 12.95 -.24 GranTierrao 127064 4.87 4.73 4.79 -.08 GreenOrganicD 178118 6.44 6.07 6.37 +.10 GtWstLifeco 66375 31.59 31.21 31.33 -.12 HEXOCorp 384716 8.59 8.21 8.47 +.02 HarteGold 65693 .42 .41 .42 +.01 HorzonNtho 70437 3.25 3.20 3.22 -.02 HrznCrdOilBl 188433 13.15 12.69 12.86 -.07 HrznCrdOilBr 282821 3.83 3.71 3.79 +.02 HrznNatGsBr 72654 10.81 10.21 10.56 +.24 HrznNtGsBul 138093 4.72 4.46 4.57 -.11 HudBayMnrls 466154 6.21 5.64 5.96 -.22 HuskyEngy 135687 21.18 20.74 20.97 -.24 ISharesS P60 216893 23.96 23.77 23.82 -.10 IShrsCapEngy 130377 12.46 12.22 12.25 -.18 IamgoldCorp 84988 4.97 4.82 4.85 ... ImperialOil 105130 43.64 42.90 43.57 +.07 InterPipeline 101765 22.53 22.31 22.39 -.17 IvanhoeAo 66933 2.97 2.89 2.94 ... KeltExplo 81148 7.94 7.65 7.69 -.20 KinrossGold 184455 3.65 3.57 3.58 +.01 LargoResourcs 182251 3.95 3.74 3.91 +.18 LundinMng 182532 6.54 6.30 6.34 -.18 MEGEnergy 247046 11.06 10.92 10.98 -.01 MagnaInt l 131512 67.40 65.06 65.66 -2.06 ManulifeFin 872300 22.31 21.58 21.86 -.68 MegaUranmo 61972 .14 .13 .14 -.01 NatBkCan 58640 64.14 63.60 63.74 -.26 NemaskaLithiu 169727 .80 .75 .77 -.02 NevsunReso 183145 5.80 5.77 5.77 -.01 New Gold 143284 1.06 1.00 1.01 -.05 NexGenEnergy 64512 2.93 2.86 2.89 +.02 NutrienLtd 77647 75.30 74.45 75.07 +.08 NuvistaEngy 128949 7.51 7.33 7.46 +.02 OceanaGoldCrp 56367 3.91 3.81 3.83 -.01 OrosurMining 93343 .17 .15 .15 +.01 OsiskoMining 110872 2.71 2.48 2.68 +.10 PaintedPonyE 158392 2.74 2.61 2.68 -.02 PembinaPipe 80278 45.54 45.15 45.41 +.06 PengrowthEgy 142716 1.23 1.13 1.15 -.05 PeytoExpl 72453 11.96 11.42 11.83 -.02 PowerCorpSV 76119 28.49 28.21 28.32 -.10 PrecisionDrl 697395 4.46 4.18 4.30 -.14 PretiumReso 71607 11.08 10.55 10.56 -.32 Prometico 172661 .49 .44 .44 ... ProphecyDevo 165382 .30 .21 .28 +.07 PwrFinCorp 58380 30.03 29.68 29.82 +.04 QuebecorBSV 62320 26.69 26.43 26.61 -.02 RioCanRlUn 86049 24.21 23.94 24.04 -.17 RogersCommB 75054 66.84 66.09 66.59 +.14 RoxgoldInc J 119479 .85 .80 .81 +.02 RoyalBank 151890 103.50 102.67 102.89 -.49 RoyalNickelo 1316305 .81 .74 .80 +.06 SevenGenClA 71460 16.25 15.90 16.22 ... ShawCommBNV 71537 25.38 25.01 25.11 -.16 SunLifeFin 116043 51.36 50.64 50.85 -.53 SuncorEngy 275754 51.71 50.56 50.68 -1.00 SurgeEnergyo 68322 2.57 2.51 2.53 -.01 T D Bank 259631 77.34 76.76 77.03 -.19 TeckResLimit 166141 31.17 29.97 31.10 +.64 Telus Corp 78235 46.24 45.90 46.10 +.06 TheStarsGrou 57701 30.26 29.39 29.67 -.63 ThomsonReuter 318880 60.69 59.84 60.69 +.23 TidewaterMdSt 57841 1.41 1.39 1.40 +.01 TouchstoneExp 69006 .36 .33 .35 +.03 TourmalineOil 66833 22.66 22.19 22.62 +.15 TransCdaCorp 177957 53.81 53.20 53.77 +.41 TranscntlASV 63930 23.00 21.77 21.89 -.73 TrevaliMngo 142189 .77 .73 .73 -.02 TricanWell 314162 2.30 2.20 2.28 -.02 TrinidadDrill 1591774 1.97 1.87 1.93 +.09 TurquoiseHill 87380 2.70 2.61 2.61 -.07 UEXCorpo 75121 .21 .20 .21 +.01 Wallbridgeo 565162 .30 .25 .29 +.04 WestFraser 72461 72.85 70.19 72.66 +2.21 WesternForst 57711 2.11 2.04 2.09 +.03 WheatonPrecio 67074 22.24 21.88 22.09 ... WhitecapReso 117639 8.02 7.87 7.96 -.06 YamanaGld 98881 3.29 3.22 3.22 +.01 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Apr 22 3p 95.23 95.24 -0.01 3.02 1.88 Apr 22 p 96.04 96.05 -0.02 3.02 1.75 May 22 p 95.21 95.22 -0.01 3.02 1.88 May 22 p 96.01 96.02 -0.02 3.02 1.88 May 22 p 95.20 95.21 -0.01 3.02 1.75 Jun 22 p 95.17 95.18 -0.01 3.02 2.13 Jun 22 p 96.27 96.28 -0.01 3.02 .13 Jul 22 f 97.08 97.09 -0.02 .86 1.88 Jul 22 p 95.27 95.28 -0.02 3.03 2.00 Jul 22 p 96.10 96.11 -0.02 3.02 1.63 Aug 22 p 94.28 94.29 -0.02 3.03 7.25 Aug 22 k 115.07 115.08 -0.03 3.02 1.63 Aug 22 p 94.27 94.28 -0.02 3.03 1.88 Aug 22 p 95.24 95.25 -0.01 3.03 1.75 Sep 22 p 95.06 95.07 -0.01 3.04 1.88 Sep 22 p 95.21 95.22 -0.01 3.03 1.75 Oct 22 p 95.18 95.19 -0.01 3.04 2.00 Oct 22 p 96.01 96.02 -0.02 3.04 1.63 Nov 22 p 94.17 94.18 -0.02 3.04 7.63 Nov 22 k 117.18 117.19 -0.03 3.03 2.00 Nov 22 p 95.30 95.31 -0.02 3.04 2.13 Dec 22 p 96.10 96.11 -0.03 3.05 .13 Jan 23 f 96.13 96.14 -0.02 .98 1.75 Jan 23 p 94.24 94.25 -0.01 3.05 2.38 Jan 23 p 97.08 97.09 -0.02 3.05 2.00 Feb 23 p 95.23 95.24 -0.02 3.05 7.13 Feb 23 k 116.15 116.16 -0.04 3.05 1.50 Feb 23 p 93.20 93.21 -0.02 3.05 2.63 Feb 23 p 98.08 98.09 -0.02 3.05 1.50 Mar 23 p 93.16 93.17 -0.02 3.06 2.50 Mar 23 p 97.21 97.22 -0.03 3.05 .63 Apr 23 f 98.09 98.10 -0.03 1.00 1.63 Apr 23 p 93.29 93.30 -0.02 3.06 2.75 Apr 23 p 98.21 98.22 -0.03 3.06 1.75 May 23 p 94.12 94.13 -0.02 3.06 1.63 May 23 p 93.26 93.27 -0.02 3.06 2.75 May 23 p 98.21 98.22 -0.03 3.05 1.38 Jun 23 p 92.19 92.20 -0.02 3.06 2.63 Jun 23 p 98.02 98.03 -0.03 3.06 .38 Jul 23 f 97.18 97.19 -0.03 .89 1.25 Jul 23 p 91.29 91.30 -0.02 3.07 IntTrmTxFrBdI MI 11.03 -.06 -.8 -.7 +1.7/B IntTrmTxFrBdInv MI 11.03 -.05 -.9 -.8 +1.5/C IntlBdInv IB 12.52 -.14 -1.5 -5.0 +1.1/D IntlDiscvInv FR 15.72 -.62 -3.4 -7.6 +7.5/D IntlGrA m FG 12.98 -.46 -2.3 -2.6 +6.1/D IntlGrI FG 12.81 -.46 -2.2 -2.3 +6.6/D IntlGrInv FG 12.89 -.45 -2.2 -2.4 +6.4/D IntlOppsInv FR 10.41 -.46 -4.8 -6.6 +9.1/C InvFcddynGrInv LG 26.82 -1.19 -2.5 +21.2 +20.1/A InvGinnieMaeInv GI 10.00 -.10 -1.4 -2.2 -.1/B InvGinnieMaeR5 GI 10.00 -.10 -1.4 -2.1 +.1/B InvOC2020A m TE 12.67 -.14 -.9 +1.3 +5.9/D InvOC2020I TE 12.71 -.14 -.9 +1.6 +6.4/C InvOC2020Inv TE 12.70 -.14 -.9 +1.4 +6.1/C InvOC2020R b TE 12.65 -.14 -.9 +1.0 +5.6/D InvOC2025A m TG 15.03 -.19 -1.0 +1.1 +6.4/E InvOC2025I TG 15.08 -.19 -.9 +1.5 +6.9/D InvOC2025Inv TG 15.06 -.19 -.9 +1.4 +6.6/D InvOC2025R b TG 15.00 -.19 -1.0 +1.0 +6.1/E InvOC2030A m TH 13.14 -.19 -1.1 +1.3 +6.9/E InvOC2030I TH 13.19 -.19 -1.1 +1.6 +7.4/E InvOC2030Inv TH 13.18 -.19 -1.1 +1.5 +7.2/E InvOC2030R b TH 13.12 -.19 -1.1 +1.1 +6.6/E InvOC2035A m TI 16.48 -.26 -1.1 +1.7 +7.5/E InvOC2035I TI 16.54 -.26 -1.1 +2.0 +8.0/E InvOC2035Inv TI 16.51 -.25 -1.1 +1.9 +7.8/E InvOC2035R b TI 16.45 -.26 -1.1 +1.4 +7.2/E InvOC2040A m TJ 13.95 -.24 -1.1 +2.0 +8.2/E InvOC2040I TJ 14.00 -.23 -1.1 +2.3 +8.7/E InvOC2040Inv TJ 13.98 -.24 -1.1 +2.2 +8.4/E InvOC2040R b TJ 13.92 -.24 -1.2 +1.8 +7.9/E InvOC2045A m TK 17.55 -.32 -1.2 +2.2 +8.8/E InvOC2045I TK 17.63 -.32 -1.2 +2.6 +9.3/E InvOC2045Inv TK 17.59 -.32 -1.2 +2.4 +9.1/E InvOC2045R b TK 17.53 -.32 -1.2 +2.0 +8.6/E InvOC2050A m TN 14.34 -.27 -1.2 +2.4 +9.3/E InvOC2050I TN 14.40 -.27 -1.2 +2.6 +9.8/D InvOC2050Inv TN 14.37 -.27 -1.2 +2.5 +9.6/D InvOC2050R b TN 14.32 -.27 -1.2 +2.1 +9.0/E InvOC2055A m TL 15.34 -.31 -1.4 +2.2 +9.5/E InvOC2055Inv TL 15.38 -.31 -1.3 +2.4 +9.7/E InvOC:AgrInv AL 17.26 -.35 -1.1 +2.1 +9.3/C InvOC:CnsrvInv CA 13.75 -.18 -1.0 +.8 +5.8/C InvOCInRetA m RI 13.39 -.14 -.9 +1.2 +5.6/A InvOCInRetI RI 13.39 -.14 -.8 +1.6 +6.1/A InvOCInRetInv RI 13.39 -.14 -.8 +1.5 +5.9/A InvOCInRetR b RI 13.37 -.15 -.9 +1.0 +5.3/A InvOCModInv MA 15.92 -.27 -1.1 +1.4 +7.8/C InvOCVryAgrInv XM 18.82 -.45 -1.5 +2.9 +11.1/B InvOCVryCsrvInv XY 11.98 -.09 -.8 +.4 +4.1/B LgCoValInv LV 10.53 +.03 +.3 +4.5 +11.0/D MidCpValA m MV 17.67 -.10 -2.3 +1.5 +11.9/B MidCpValC m MV 17.48 -.11 -2.4 +1.0 +11.1/B MidCpValI MV 17.71 -.10 -2.3 +1.9 +12.4/B MidCpValInv MV 17.70 -.10 -2.3 +1.7 +12.2/B MidCpValR b MV 17.62 -.10 -2.4 +1.4 +11.6/B MidCpValR6 MV 17.71 -.10 -2.3 +2.0 +12.6/A NTCoreEqPlusG LB 17.71 -.22 -.4 +7.6 +12.5/D NTDiversBdG CI 10.22 -.11 -1.1 -2.6 +1.0/C NTEmMktsG EM 11.19 -.60 -3.4 -16.1 +9.2/B NTEqGrG LB 14.73 -.18 -.6 +9.4 +14.3/B NTGrG LG 19.92 -.54 -.2 +15.1 +17.7/A NTHeritageG MG 15.31 -.59 -2.3 +9.6 +11.5/D NTIntlGrG FG 12.05 -.41 -2.1 -1.0 +7.0/C NTLgCoValG LV 11.93 +.02 +.3 +5.1 +11.2/D NTMidCpValG MV 13.70 -.08 -2.3 +2.5 +12.8/A NTSmCoG SB 10.03 -.38 -5.5 +4.8 +11.1/D RlEsttI SR 27.11 -.82 -4.7 -1.7 +4.5/C RlEsttInv SR 27.04 -.82 -4.7 -1.8 +4.3/C SelI LG 79.98 -2.12 -1.5 +12.3 +16.9/B SelInv LG 78.62 -2.09 -1.5 +12.2 +16.7/B ShrtDurInv CS 10.09 -.01 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 -.01 -.2 +.1 /C ShtDrInfPrBdInv IP 10.13 -.02 -.3 +.5 +1.2/C ShtDrInfPrBdR5 IP 10.21 -.02 -.3 +.7 +1.4/B SmCoInv SB 16.05 -.61 -5.5 +4.3 +10.6/D SmCpGrA m SG 19.02 -1.05 -5.2 +14.3 +15.2/C SmCpGrI SG 20.11 -1.11 -5.2 +14.7 +15.7/B SmCpGrInv SG 19.66 -1.09 -5.2 +14.4 +15.5/C SmCpValA m SV 8.78 -.20 -4.2 +1.8 +12.2/B SmCpValI SV 8.95 -.21 -4.2 +2.1 +12.7/B SmCpValInv SV 8.87 -.20 -4.2 +2.0 +12.5/B StrAlAgrsA m AL 8.55 -.17 -1.2 +2.0 +9.1/C StrAlAgrsInv AL 8.49 -.17 -1.2 +2.2 +9.3/C StrAlCnsrvA m CA 5.77 -.07 -1.0 +.8 +5.3/C StrAlCnsrvInv CA 5.77 -.07 -1.1 +.8 +5.5/C StrAlModA m MA 6.92 -.11 -1.1 +1.5 +7.4/C StrAlModI MA 6.94 -.11 -1.0 +1.8 +7.9/C StrAlModInv MA 6.94 -.11 -1.0 +1.7 +7.7/C SustEqInv LB 30.09 -.44 +.1 +8.5 +14.9/B UltraA m LG 48.69 -1.47 -1.5 +17.0 +18.1/A UltraI LG 52.63 -1.58 -1.4 +17.4 +18.6/A UltraInv LG 50.88 -1.54 -1.5 +17.2 +18.4/A UtlsInv SU 17.82 +.31 +1.7 +6.2 +9.6/C ValA m LV 9.33 +.04 +.3 +5.3 +11.6/C ValI LV 9.36 +.04 +.4 +5.8 +12.1/C ValInv LV 9.34 +.04 +.3 +5.6 +11.9/C ValR b LV 9.34 +.04 +.3 +5.2 +11.3/D ZeroCoup2020Inv GI 103.02 -.09 -.2 -.6 +.2/A ZeroCoup2025Inv GL 95.28 -1.13 -1.8 -4.0 -.1/AAmerican Funds2010TgtDtRtrA m TA 10.94 -.08 -.4 +.3 +5.8/B 2015TgtDtRtrA m TD 11.65 -.09 -.3 +.5 +6.2/C 2020TgtDtRtrA m TE 12.70 -.12 -.4 +1.1 +6.9/B 2025TgtDtRtrA m TG 13.66 -.16 -.4 +1.6 +8.1/B 2030TgtDtRtrA m TH 14.75 -.20 -.4 +2.3 +9.5/A 2035TgtDtRtrA m TI 15.30 -.26 -.5 +3.1 +10.8/A 2040TgtDtRtrA m TJ 15.71 -.28 -.4 +3.4 +11.3/A 2045TgtDtRtrA m TK 15.98 -.29 -.4 +3.6 +11.5/A 2050TgtDtRtrA m TN 15.67 -.28 -.4 +3.8 +11.7/A AMCpA m LG 34.51 -.70 +.6 +12.3 +15.1/C AmrcnBalA m MA 27.71 -.22 -.1 +3.4 +10.0/A AmrcnHiIncA m HY 10.21 -.04 +.4 +2.9 +7.2/A AmrcnMutA m LV 42.81 -.03 +.8 +6.4 +13.5/A BdfAmrcA m CI 12.35 -.12 -1.4 -2.6 +.8/D CptWldGrIncA m WS 50.14 -1.05 -.2 -.5 +9.9/C CptlIncBldrA m IH 59.87 -.51 +.1 -2.3 +6.0/C CptlWldBdA m IB 18.99 -.20 -1.2 -3.6 +1.3/D EuroPacGrA m FG 51.07 -1.98 -2.1 -6.5 +6.9/C FdmtlInvsA m LB 64.57 -.77 +.4 +5.5 +15.1/A RRDivAllCpVlN b LV 12.84 -.08 -1.6 +3.3 +10.9/D RRSmCpValI SB 14.32 -.29 -1.0 +8.4 +15.5/A TmsSqMidCpGrI MG 20.72 -.57 -2.3 +9.8 +12.9/C TmsSqMidCpGrS MG 20.17 -.56 -2.3 +9.6 +12.6/C TmsSqSmCpGrI SG 20.05 -.95 -5.6 +15.7 +15.3/C TmsSqSmCpGrS SG 19.54 -.93 -5.6 +15.6 +15.1/C TrilogyEMktsEqZ d EM 9.04 -.44 -2.4 -11.6 +11.7 YackFocI d LB 22.17 -.42 -.4 +5.1 +13.4/C YackFocN d LB 22.18 -.42 -.4 +5.0 +13.2/C YacktmanI d LV 24.08 -.31 -.1 +5.4 +12.2/CAQRDiversArbtrgI NE 9.49 ... +.3 +3.9 +5.0 DiversArbtrgN b NE 9.48 ... +.3 +3.8 +4.7 IntlEqI FB 10.23 -.26 +.4 -6.0 +7.9 IntlMomStyleI FG 15.40 -.