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 13, 2018 VOL. 73 | NO. 54 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 Linda Villani FRONT SECTION OUR TOWN SECTION IN THIS EDITION DEATHSLEGALS .................................15A LOTTERY ..................................2A OBITUARIES ............................3A POLICE BEAT ..........................6A SPORTS ...........................1617A WEATHER ................................2A CLASSIFIEDS ..............1620B COMICS/PUZZLES .....2123B OPINION ..............................5B RELIGION ............................6B VENUE ..................................3B LETS GOJudith Campbell By GREG GILESNEWS EDITORThe issue of serving hard liquor at street festivals or special events came up again at City Hall this week. Sandra McGowan, a downtown business owner, recently sent an email to the mayor supported by a handful of other business owners objecting to serving liquor at the recent Venice Beach Party. The event, a fundraiser for Venice MainStreet, is usually held at Venice Beach but red tide pushed it farther inland to Centennial Park in downtown Venice this year. The event was held Sept. 22. City Manager Ed Lavallee said the city had never dictated whether there would be limitations on what type of alcohol could be served, although a permit is required. Having the beach (party) there was probably not the best approach ƒ right next to the childrens (interactive) fountain. We can talk a little about serving alcohol. Should we or should we not allow alcohol at events downtown?Ž asked Mayor John Holic at Tuesdays regular meeting. Council members weighed in before taking a vote on the issue. Save and close When you drift from allowing wine and beer to the hard stuff, there is a little different criteria we should use,Ž said Council Member Bob Daniels. I struggle with serving hard liquor at special events. Youve got children ƒ Epiphany school and another day care center (near there). We have not had a problem, but we could be asking or a problem.Ž Council Member Fred Fraize asked, Do we want to be family oriented? I dont know that you need to promote liquor.Ž Council Member Mitzie Fiedler said shed like to limit it to beer and wine at special events. Once you introduce liquor, you have a whole nother ball game,Ž she said. Council Members Rich Cautero and Charles Newsom werent convinced a change in the rules was necessary. To put this into perspective,Ž Cautero said, there are 47 events sponsored by MainStreet annually. Two serve liquor, six serve beer and wine. I dont see the distinction between beerand-wine and liquor. The real question is the Seafood Festival and the Venice Beach Party Vote fails to ban liquor at eventsCity Council asked by business owners to consider measureBy GREG GILESNEWS EDITORFred Fraize is seeking his second term in Seat No. 3 on Venice City Council. He won his “ rst term in 2015 against former council member Emilio Carlesimo, who is a retired “ re“ ghter, based on a platform that included support for consolidating the “ re department, which Carlesimo opposed. Their difference of opinion on that single issue helped de“ ne their campaigns. Since then, Fraize has changed his mind and no longer supports “ re department consolidation. If consolidation of county and city “ re departments were to come to fruition, he noted, it will come with a “ re fee which the county already has in place, albeit at a far lower rate than the city has contemplated. Hes hoping research by Fire Chief Shawn Carvey will show its pro“ table to take over ambulance service from Sarasota County and wil become a money-maker. Fraize has indicated at a few budget workshops this past year that raising taxes may be the only way to fully fund the citys “ re department and pension, especially with anticipated revenue declines due to red tide, the upcoming vote on another homestead exemption, which, if it passes, will reduce revenue an estimated $350,000 or more. To ease the “ nancial burden hed like to see two city-owned buildings sold off to hopefully raise $3-$4 million toward revenue shortfalls. One is the old H amilton Incumbent Fred Fraize seeks second term Candidates for Venice City Council Seat 3By GREG GILESNEWS EDITORHelen Moore, longtime resident and current member on the city Planning Commission, said shes been asked by various members of the community to run for of“ ce for at least six years. I told my friends I didnt know how that would work because Im always working. Ive basically been selfemployed my whole life,Ž Moore said. But this year was different. A friend asked her to reconsider, and proceeded to give her a 10-minute speech on why she should run. She thought about it and decided the time was right, and she had the skill set to contribute in a meaningful way. Moores been a Realtor in Venice since 1992. Mayor John Holic appointed her to the Planning Commission in 2013. It has prepared me to do the job on council very well,Ž she said. People have said to me I belong there (on council). I come here with no hidden agenda.Ž A trained mediator, Moore says listening is one of her best attributes. Her number-one issue for Venice, she said, is the environment. Im not just talking about the beach and the turtles and red tide, but everything that goes into it, including the buildings and the population. Nearly 1,000 people come to Florida every day. Some of them are going to land here. There are no more large tracts of land to develop, so its going to be important to look at in“ ll. Good examples of Longtime resident Helen Moore: Time was right to run Crashing waves PHOTO BY MEREDITH W. NICHOLSONSouth Jetty in Venice was closed Tuesday due to high waves from Hurricane Michael. See more photos on page 4 .BAN | 15A FRAIZE | 15AMOORE | 15A 500 S. US Highway 41 Bypass Next to the Brickyard Plaza € VeniceWestCoastMattressVenice.comFOR A GOOD NIGHTS SLEEP CALL941-445-5558 Discover Beautyrest Discover America Receive a 3 Day, 2 Night Hotel Stay**with purchase of a Beautyrest Mattress Expires 10/8/18adno=3618823-1

PAGE 2

2 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 ALMANAC Florida Lotterywww.flalottery.com VENICE OUTLOOKABC 7 WEATHERSUNDAYHigh Low90 74 TUESDAYHigh Low90 74 SATURDAYHigh Low87 71 MONDAYHigh Low90 74 SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 7:03 p.m. Tomorrows sunrise 7:29 a.m.Moonrise/setMoonrise 10:41 p.m. Moonset 12:37 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 13 4:52 2:02 8:58 10:11 SUN 14 6:21 2:36 9:28 11:06 MON 15 „ 3:18 „ 12:11 TUE 16 9:22 4:14 „ 1:22 WED 17 9:54 5:38 2:31 12:28 *STRONG TIDE a „ a.m. p „p.m. PICK 2Oct. 12N .......................................1-4 Oct. 12D .......................................9-6 Oct. 11N .......................................6-1 Oct. 11D .......................................5-7 Oct. 10N .......................................3-2 Oct. 10D .......................................8-7 D-Day, N-Night PICK 3Oct. 12N ....................................7-8-9 Oct. 12D ....................................9-3-7 Oct. 11N ....................................0-2-3 Oct. 11D ....................................3-5-2 Oct. 10N ....................................2-0-2 Oct. 10D ....................................8-6-4 D-Day, N-Night PICK 4Oct. 12N ................................1-3-2-2 Oct. 12D ................................3-0-5-2 Oct. 11N ................................4-7-0-1 Oct. 11D ................................5-5-0-3 Oct. 10N ................................9-1-8-9 Oct. 10D ................................1-6-9-3 D-Day, N-Night PICK 5Oct. 12N .............................8-5-5-0-2 Oct. 12D .............................0-4-9-8-2 Oct. 11N .............................2-6-6-3-2 Oct. 11D .............................3-1-0-2-7 Oct. 10N .............................1-6-3-3-0 Oct. 10D .............................0-1-1-4-7 D-Day, N-Night FANTASY 5Oct. 11 .........................2-3-11-20-31 Oct. 10 .......................6-21-24-33-36 Oct. 9 ...........................3-6-12-17-29PAYOFF FOR OCT. 103 5-digit winners .............$63,989.68 258 4-digit winners ...................$120 7,602 3-digit winners ..................$11 CASH FOR LIFEOct. 11 .....................21-27-46-51-53 Cash Ball ..........................................4 € € € Oct. 8 .......................11-26-30-41-45 Cash Ball ..........................................1PAYOFF FOR OCT. 110 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 16 4-5 ........................................$500 LUCKY MONEYOct. 9 .............................19-28-42-45 Lucky Ball .........................................9 € € € Oct. 5 ..............................1-18-25-34 Lucky Ball .......................................12PAYOFF FOR OCT. 91 4-of-4 LB ..........................$850,000 2 4-of-4 ..............................$2,672.50 21 3-of-4 LB ..........................$557.50 568 3-of-4 ...............................$60.50 LOTTOOct. 10 ................16-23-24-26-27-28 Oct. 6 ..................15-22-34-40-42-47 Oct. 3 ..................11-12-31-35-37-45PAYOFF FOR OCT. 100 6-digit winners ...............$2 million 34 5-digit winners .............$1,708.50 812 4-digit winners .....................$64ESTIMATED JACKPOT $2.5 million POWERBALLOct. 10 .......................8-23-27-42-60 Powerball .........................................7 € € € Oct. 6 .........................1-22-27-53-67 Powerball .......................................15PAYOFF FOR OCT. 100 5-5 + PB .....................$282 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 32 4-5 ........................................$100ESTIMATED JACKPOT $314 million MEGA MILLIONSOct. 9 .......................20-22-39-54-60 Mega Ball .......................................18 € € € Oct. 5 .......................27-28-32-41-69 Mega Ball .......................................12PAYOFF FOR OCT. 90 5 of 5 + MB .................$470 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 63 4 of 5 .....................................$500ESTIMATED JACKPOT $548 million During the bewitching month of October, everyone becomes creative. Two entrepreneurs have been researching the spooky history of downtown on the island and now they are going to share their “ndings. If you have you ever wondered which houses may be haunted and where to “nd them, nows your chance. Tiffany and Ronnie Fernandez are offering Venice Ghost Walk, initially during the month of October and maybe longer depending on demand. They limit the number of participants on these walks to 20 ghost-hunters. Tours start at 7:15 p.m., lasting one hour, and families are welcome. Participants walk during the tour as they hear about the hauntings in various historic buildings. This will be the “rst year for the new Venice Ghost Walk scheduled on October 10, 11 and 24, tickets are $15 per person, call 817-793-8433. The Fernandezes have been operating Venice Florida Tours around the city and downtown since June 2016.Venice ghost walk promises a scary tour PHOTO PROVIDED Lawn Garden CenterandMR Thousands of Plants to Choose From Cypress Mulch $2.19Voted #1 Garden Center in Venice941-493-1293 UGLY YARDSWANTED!COMPLETE LANDSCAPE PACKAGES FROM $1,999www.mrtlawnandgarden.comHOURSMON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776. $20.00 OFFCannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Expires 10/18/18 Must bring in coupon from paer. No copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. $ 60.00 PurchaseVGS 50% OFFOn all citrus within 5 miles.Expires 10/18/18. Not redeemable for cash. COUPONS MUST BE PRESENTED AT TIME of purchase. REFUNDS WILL NOT BE GIVEN. No copies. One per purchase. Some restrictions may apply.DELIVERY & INSTALLVGS 2017 adno=3619647-1 adno=3619826-1 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM D I R ECT T O Y OU F ROM KI R KPL AN KITCHE NS & B A TH SEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% O FF OUR R EG U L AR L O W P R ICE SKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PL US 6 G R E A T O FFE RS .*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100M ON .-F R I. 8 -5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience 1013adno=3619979-1 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 13, 2018 SUN NEWSPAPERS 3 By BOB MUDGESENIOR WRITERBeing adjacent to Venices future public safety facility, the residents of Auburn Woods who live immediately east of the site will have a birds-eye view of the building. And theyre not happy about it. Leslie Vilcone, chair of the Auburn Woods Action Committee, spoke during audience participation at Tuesdays City Council meeting to say that his members are doubly frustrated. They were promised more than a year ago that theyd have input into where the building would be placed on the site along East Venice Avenue and how the border with them would be landscaped. But so far, he said, they have only met with Police Sgt. Robert Goodson, the departments liaison to the project, and that was after the site plan for the building was created. They had asked that a retention pond to be put in would be along the shared lot line, to create more distance between them and the building. Instead, its planned for the rear of the property. They also want a privacy wall to shield them from the sights, sounds and lights of a police station but, according to Vilcone, have been told the city is planning on installing a chain-link fence because theres not enough money in the budget for a wall. Later during audience participation, resident Wilda Kelly said its her understanding there will only be a vegetative buffer. Even if there will be a chain-link fence, she said, the view of such a fence with razor wire on top would hurt her property value. Vilcone said his group has gotten estimates of $24,000 for a vinyl fence and $50,000 for an EcoStoneŽ paneled wall. The bond issue voters approved to fund the project was for $16 million. Because the subject came up during audience participation, Council took no action then. Later in the meeting, however, members made it clear that they want to accommodate the Auburn Woods residents. The city is often limited in what it can require a developer to do, Council Member Mitzie Fiedler said, but this is the citys own project. Im willing to pay for that fence if thats what it takes,Ž she said. City Manager Ed Lavallee said either he or Assistant City Manager Len Bramble and some staff members would meet with the residents to work things out.Auburn Woods residents ask for a wall GOOGLE EARTH IMAGEThe residents of Auburn Woods, the community in the right side of the photo, have been assured by City Council that theyll get a wall on their western border to shield them from the citys new public safety facility.Judith CampbellJudith JudiŽ Campbell, 72, of Nokomis, Florida, passed away after a well-fought struggle with cancer, surrounded by family and friends on Saturday, Oct. 6, 2018, in Venice, Florida. She was born in LeRoy, New York. She married Richard Campbell of Beverly, Massachusetts, and moved to Ohio, then Michigan. Judi and Dick moved to Nokomis in 1985, where they owned several dry-cleaning businesses. They were avid University of Michigan football fans. Judis love for life and wanderlust kept her busy traveling, attending football games across the country and visiting friends and family. She will be dearly missed by her friends in the Nokomis area, Annie McCall and Mary White and far too many more to list. She is survived by her nieces, Brenda Wolter of Washington, D.C., Carolyn Shea of Lynn“eld Massachusetts, and Janet Gjesteby of Winchester, Massachusetts; and brother-in-law Donald Campbell and his family in Hamilton, Massachusetts, as well as many great-nieces, -nephews and cousins. Services: A celebration of life will be held at Waterfront, 2205 North Tamiami Trail, Nokomis, on Saturday, Oct. 20, at 3 p.m. All are welcome. Please join us to celebrate a life well lived. OBITUARIES G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR LUNCHFINE DININGGROCERIES adno=3619816-1 Specializing In...Annual Rentals€ Englewood Duplex, 1/1, completely renovated, tile ” oors, incl. water..... .................... $625 mo € Venice Condo, N ice 2 / 2 Lanai, Granite, Ground Floor, End Unit ...................................... $975 mo € Venice Island Home, 2 /1, carport, lanai, close to beach.... ............................................. $1,150 mo € Sorrento East Home, 2 / 2 /1, Lanai, Tile Throughout Home... ........................................ $1,295 mo € Nokomis Condo, 2 / 2 /1, Ground Floor, P ool, nice .............................................................. $1,450 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3619813-1OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 112 Castile Street $1,049,900 Victoria Stultz 941.387.5676 VENICE ISLAND1512 Raphis Royale Boulevard $899,900 Bob Linthicum 941.228.9206 BOCA ROYALE167 Tampa Avenue East #815 $895,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE ISLAND474 Sherbrooke Court $829,900 Joe Vuono 941.544.0977 THE RESERVE3617 Bonaire Court $599,900 Gwen Heggan 941.468.1297 PUNTA GORDA ISLES392 Park Trace Boulevard $599,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES18 Saint Croix Way $569,900 Bob Linthicum 941.228.9206 BOCA ROYALE555 The Esplanade North #701 $549,900 Victoria Stultz 941.387.5676 VENICE ISLAND19688 Cobblestone Circle $537,900 Cindy Marovich 941.408.6041 STONE WALK4460 Via Del Villetti Drive $525,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENETIA1153 Cielo Court $489,500 Dan Olson & Maryanne Kurtz 941.223.0037 WILLOW CHASE26 Golf View Drive $469,900 Bob Linthicum & Ben Jones 941.928.8040 BOCA ROYALE13659 Brilliante Drive $469,900 Paul Heim & Becky Heim 941.882.2723 GRAN PARADISO1034 Beckley Circle $469,000 Beth Sargent & Richard Bradway 941.716.1277 CHESTNUT CREEK219 Turin Street $399,900 Victoria Stultz & Carole Gold 941.408.5029 VENEZIA PARK396 Lansbrook Drive $399,000 Beth Sargent & Richard Bradway 941.716.1277 VENICE GOLF AND COUNTRY CLUB 1555 Tarpon Center Drive #242 $389,900 Debbie Sugden 941.223.9363 BAHIA VISTA GULF120 Alba Street East $384,000Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 BEACH MANOR20575 Pezzana Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS112 Fieldstone Drive $326,000 Debi Cohoon 941.877.2550 THE VENICE GOLF AND COUNTRY CLUB975 Harbor Town Drive $310,000 Debbie Sugden 941.223.9363 CHESTNUT CREEK174 Bella Vista Terrace #21A $309,900 Victoria Stultz & Jackie Griese 941.718.0045 VENETIAN GOLF & RIVER CLUB 455 Viridian Street $299,900 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD533 Fallbrook Drive $279,000 Debi Cohoon 941.877.2550 VENICE GOLF & COUNTRY CLUB OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 2 4 P.M.adno=3619334-1

PAGE 4

4 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 By ROGER BUTTONBUSINEWS COLUMNISTAnother Venice landmark has bit the dust. Contractors are tearing down the former Basketville store at 4411 S. Tamiami Trail. It is part of a 6.5-acre site, said Loyd Robbins, president of Harry Robbins Associates, Commercial Realtors. Ownership remains the same as it has been for years, said Robbins, who is working on several ideas with the owner to develop plans for the site. The owners determined the old building added no value to the property, so it was decided it would be better to tear it down. Built in 1964 with an area of 14,841 square feet, Basketville was a landmark for many years. Its big yellow sign with black writing was „ along with Cooks Sportland, which is still very much in business „ among the signs of civilization to greet travelers as they approached Venice from the south. Before Interstate 75 was completed in the mid-1980s, U.S. 41 was the main north-south route between Naples and Tampa. As its name implied, the store stocked thousand of baskets of all shapes, sizes and purposes. There were baskets suitable for gift-giving, decorator baskets for the home, laundry baskets and picnic baskets. The business closed several years ago. The property has been leased since, the most recent being Leaping Lizards a childrens entertainment center which closed some time ago. Robbins said the nearby intersection of Jacaranda Boulevard at U.S. 41 has become a sought-after retail area with the growth of Venice Village Shoppes and the Walmart Supercenter. Another recent addition to the area is the Wawa gas and convenience center at the junction of State Road 776 and U.S. 41. We see more than one major retailer on the former Basketville location which could also encompass smaller retailers,Ž said Robbins. We are preparing a master plan for property, because of its very good location on U.S. 41 at the junction of Woodmere Park Boulevard and the future growth of West Villages to the south.Ž The property fronts U.S. 41, known as South Tamiami Trail, together with the rear parcel and adjoining land to the south facing Woodmere Park Boulevard with Jacaranda Shopping Center with Target, Bealls and Staples.Former Basketville building being torn down Left: A vintage photo of Basketville from the 1960s. Center: The front of the soon-to-be torn down building that used to be Lea ping Lizards and Basketville. The building was constructed in 1964. Right: Contractors tear down the old Basketville property on U.S.41 at the junction of Woodme re Park Boulevard. Hurricane Michael brought out the curious and adventurous alike, Tuesday and Wednesday. As the hurricane was making its way north through the Gulf, it created heavy waves all along the coast of Florida.Weather watchers PHOTO BY JOSEPH JOHN ORCHULLI II PHOTO BY JOSEPH JOHN ORCHULLI II PHOTO BY MEREDITH W. NICHOLSON PHOTO BY JOSEPH JOHN ORCHULLI II PHOTO BY LARRY EVANS PHOTO BY JOSEPH JOHN ORCHULLI II PHOTO BY LARRY EVANS PHOTO PROVIDED PHOTO BY ED SCOTTPHOTO BY ED SCOTT 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 Schedule your consultation today! CenterForSight.net | 941.496.4444 Center for Sight Welcomes John Lewis, O.D.Optometric PhysicianWe are pleased to bring Dr. Lewis expertise to our patients in Southwest Florida.GRADUATE SCHOOL: … Southern College of Optometry UNDERGRADUATE: … University of Florida ASSOCIATIONS: … American Optometric Association … Manasota Optometric Society … Florida Academy of Optometry … Florida Optometric Association SPECIALTIES: … Ocular Disease … Vision Testing … Geriatric Care … Eyewear Prescriptions … Specialty Contact Lenses … Eye Disorders … Pre and Post-Operative Care Dr. Lewis will be seeing patients in our Jacaranda (Venice) oce.adno=3614788-1

PAGE 5

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 5 By GREG GILESNEWS EDITORFirst, the good news. Sarasota County will not seek an extension this week of its local emergency rules due to red tide, effectively lifting the local state of emergency that was issued Aug. 14. The county has submitted seven extensions of the emergency declaration since then, but decided not to issue another due to low amount of red tide reported this past week and due to the forecast of easterly winds from Hurricane Michael. News of the lifted red tide state of emergency came as the Florida Panhandle readied for the hurricane to make landfall on Wednesday. The bad news is that Hurricane Michael, which passed by, caused the county on Thursday to issue a No Swim advisory at 13 of 16 beaches it monitors for enterococcus (fecal) bacteria, including beaches in and around Venice, but not Venice Beach. Additional testing results for Friday were not available as of press time. The Sarasota County Department of Healths website posted this: Due to Hurricane Michael, local postings to the bacteria and red tide levels may be hampered.Ž Still, lifting the local red tide state of emergency is welcome news. The bloom began in June and has plagued the Gulf Coast, causing serious economic damage to the tourism industry upon which many coastal communities rely. Recently, beachside restaurants have reported seeing a comeback in the number of people returning to the beaches. The county continues to see improved conditions along shorelines with reports of minimal dead marine life on beaches,Ž said Scott Montgomery with Emergency Management. Yesterday, we informed the cities as part of the Hurricane Michael City/County Leadership Conference that with the improved conditions, we were going to let the red tide state of emergency expire,Ž Montgomery said. In an online red tide situation report issued by Sarasota County Emergency Management on Oct. 9, of“cials said they will have a draft local state of emergency ready to re-issue should higher concentrations of red tide re-emerge. Emergency Management is currently at a Level 2 (partial activation). Over the past week the K. brevis toxin released by red tide was tested at background to very low levels in many near-shore areas, up to high concentrations further offshore in a few locations north and south of Sarasota County. Sarasota County Parks and Recreation continues to monitor and evaluate each morning whether “sh kills will require beach cleaning by hand or mechanical beach cleaning, of“cials said. The county collected a total of 255 tons of debris off area beaches since Aug. 1, according to the latest situation report. Gov. Rick Scott issued an Emergency Order for six counties due red tide on Aug. 13 and announced that $3 million was available to assist impacted counties with cleanup. A Florida Department of Environmental Protection grant, which ends Dec. 1, 2018, allowed Sarasota County to contract with CrowderGulf to collect and remove red tide debris from beaches ($720,480) and for collecting, transporting and unloading the debris into designated dumpsters $124,400). The debris is then hauled to the central county land“ll. Reimbursement and disbursement of funding through the DEP grant in coordination with cities will continue,Ž Montgomery said.Email: ggiles@venicegondolier.comSarasota red tide state of emergency expiresMore beach closures thanks to Hurricane Michael 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=3619418-1 Its time to capitalize. Stop by a local branch or learn more at CapitalBank-us.com/greatrate* Annual Percentage Yield (APY) is accurate as of 08/27/2018; oer is subject to change at any time. Cannot be combined with ot her oers, including rate bonus oers. Minimum deposit is $1,000. Opening deposit must be funds from a nancial institution other t han First Tennessee Bank National Association (BankŽ), which operates as First Tennessee Bank and Capital Bank, or its aliates. Transfers from any type of account at Bank or its aliates do not qualify. You must have a new or existing Capital Bank consume r checking account to take advantage of this CD rate. You must present this oer at a Capital Bank branch. CDs opened online are not eligible. Not available as an IRA; available to individuals and businesses (not available for public funds). e APY assumes pri ncipal and interest remain on deposit for the term of the certicate. A withdrawal of interest will reduce earnings. Early withdrawals are subject to penalty. 2018 First Tennessee Bank National Association operating as First Tennessee Bank and Capital Bank. Member FDIC.Open a new CD and earn 2.53%APYfor 14 months.*With a great rate from a bank that treats you and your money with a personal touch, you can capitalize with more time to enjoy life. Right now, you can earn 2.53% APY when you open a 14-month CD at Capital Bank. Join our community. adno=3619096-1 Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.net Realty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 40 YEARS IN BUSINESS 6 ACRE LAKEFRONT HOMESITE! Gated community East of Venice with adjacent riding and nature trails easy access up and down the Florida Suncoast. MLS#N6101811 $250,000 The Plantation!Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899 $489,000 Fishermans Retreat! Sea Walled canal w/davits directly o Intracoastal Waterway. No “ xed bridges to gulf, 2 bedroom 2 bath hide away home. A serious boaters dream.... MLS#N6101232 $529,000 VIDEO ON REQUEST View Forever YoursŽ Vacant lot with direct view of The Gulf of Mexico awaits your new Luxury Home. Call your builder today. MLS#N5915133 $1,600,000 Port Charlotte Waterfront! Small boat access to Charlotte Harbor from 3 bedroom 2 bath lakefront home with breakfast room and screen lanai. N6101059 $265,000 Privacy Assured! spacious 3 bedroom 4 year old home on one plus acre site, 3 car garage and pad for RV or boat, Lanai with heated spa, peaceful serene setting. Close to new Braves Stadium. MLS#N6102108 $665,000 PENDING Island Paradise … Huge treed corner lot, walk to beach and Downtown, 6 bedroom 3&1/2 bath home, surrounded by beautiful properties, endless possibilities in dream location. MLS#N6100872 $649,000 Value O ering! 2 bedroom 2 bath villa with garage, cul de sac street, plus pool, investment potential, close in location. N6101992 $139,900adno=3619648-1

PAGE 6

6 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018By BOB MUDGESENIOR WRITERThe citys effort to get Florida Power & Light to replace the poles and lights throughout the city may have hit a few roadblocks. Assistant City Manager Len Bramble said the company doesnt install its poles on concrete bases, the way the existing 141 poles downtown are installed. Having FPL replace them would require removing the bases and making room for the poles to be buried. Trying to coordinate that with the construction project downtown probably makes using FPL not the preferred option, he said. Similarly, FPL typically doesnt install lights on bridges, Bramble said. It could, but some engineering questions would need to be answered. Also, the state, which owns the KMI and Circus bridges, and the county, which owns the Venice Avenue Bridge, would need to be consulted. Thats another 44 poles that FPL may not be the source for. The good news is that more than 1,000 poles are already owned by FPL and the conversion of the lights on them to LEDs is pretty well agreed to. And new lights to be installed on Bahama Street and Harbor Drive are going through engineering at FPL now, Bramble said.Other businessAlso on Tuesday, the Council: € Approved the creation of an adopt-a-park program. € Voted to include charter of“cer compensation in future budget workshops. € Accepted utilities and improvements installed by Tri of Treviso Grand LLC. € Approved holding a private attorney-client session on Oct. 23 in City of Venice vs. Fibernet Direct Florida. € Approved contracts for the purchase of sodium hypochlorite; the cleaning and CCTV inspection of sanitary sewer lines; and radio-read water meters. € Approving a 5K colorŽ run fundraiser for Venice Elementary School, to be held Jan. 26 along Harbor Drive by the airport. € Appointed Joseph Neunder to the Historic Preservation Board. € Proclaimed the month of October 2018 as Guardianship Month.Ž € Proclaimed the month of October 2018 as Domestic Violence Awareness Month.Ž € Proclaimed the week of Oct. 7-13, 2018, as Fire Prevention Week.Ž € Presented a 10-year service award to Police Sgt. Keith Quick. The video of the meeting is on the city website, VeniceGov.com, under the MeetingsŽ header.FPL takeover of city lights hits snagA South Venice man recently released from prison is back behind bars. According to a Sarasota County Sheriffs Of“ce report: Family grew concerned after the man, who has numerous prior arrests for domestic violence, reportedly started making verbal threats toward his parents female caregiver. The female victim explained to deputies the man twice asked her to come into his room on Oct. 1. Whatever it is, you can show me out here,Ž the woman, who is over 65 years old, replied. With that, the man allegedly grabbed the victim by the arm and forcibly pulled her into his bedroom where he pulled down his trousers and underwear and exposed himself. Reportedly there were a lot of empty beer cansŽ in his room at the time. Somvert At, 36, was arrested on Oct. 2 and charged with battery on a person 65 or older and exposure of sexual organs. Bond was set at $30,000. The Venice Police Department reported the following arrest: James Lawson, 27, 800 block of Forest St., Nokomis. Charge: driving while license suspended (third or subsequent offense). Bond: $1,500. The Sarasota County Sheriffs Office reported the following arrests: Darci Jackson, 33, 700 block of NE Suncrest Drive, Nokomis. Charge: possession of a controlled substance without a prescription. Bond: $1,500. Michael Martin, 34, Tamiami Trail and Jacaranda Blvd., Venice. Charges: unarmed burglary of an unoccupied dwelling, theft of a credit card and two counts of using an ID of another person without their consent. Bond: $5,000. Luke Cadle, 24, 700 block of Avenida Estancia, Venice. Charges: possession of marijuana and two counts of possession of a controlled substance without a prescription. Bond: $4,500. Danielle Drake, 25, 2200 block of Gentian Road, Venice. Charge: probation violation. Bond: none. Michael Farrington, 42, 5600 block of Varet Road, Venice. Charge: contempt of court (original charge: writ of bodily attachment through nonpayment of child support). Bond: $5,694. Adam Hubbard, 55, 1000 block of Elaine St., Venice. Charges: two counts of possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. Steven Taylor, 59, 300 block of Glen Oak Road, Venice. Charge: fraud through swindling an innkeeper from $300 or more. Bond: $1,500. Ryan Tibbets, 34, 600 block of Neponsit Drive, Venice. Charges: two counts of larceny (in-custody arrest). Bond: $200. Nicholas Allen, 27, 200 block of N. Jackson Road, Venice. Charges: petit larceny, loitering (in-custody arrest). Bond: $1,620. Elizabeth Durand, 46, 1700 block of Fountainview Circle, Venice. Charge: contempt of court (failure to appear). Bond: $15,000. Juanita Pendell, 37, 100 block of S. Sierra St., Nokomis. Charge: battery. Bond: $500. Anna Greenys, 20, 1000 block of N. Cypress Point Drive, Venice. Charges: DUI, marijuana possession, narcotic equipment possession. Bond: $1,120. The North Port Police Department reported the following arrest: Christopher Lester, 24, 300 block of Falls of Venice Circle, Venice. Charges: possession of a controlled substance without a prescription, possession or use of narcotics equipment and resisting an officer without violence. Bond: $2,500. „ Compiled by Greg Giles and Lauren Coffey Caregiver the subject of unwanted exposure and verbal threatsThe 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 The Friends of the Venice Public Library Cordially Invites You toAN AUTHOR LUNCHEON Featuring adno=3620188-1 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. Emmy 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 ABC7Gourmet Lunch ressure C Health Information 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 Em Y Y HO ST ED B Y : Lin da C ars o n ABC 7 adno=3618452-1 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 7

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 7 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed Looking for a deal on your next vehicle? GETTEL AUTOMOTIVE OF CHARLOTTE COUNTYOVER 500 PREOWNED VEHICLES ON SALE!2008 Saturn Aura Stk#G143048A ..............$36252004 Kia Optima Stk#NL0276A .................$36982004 Isuzu Ascender Stk#G413515A ........$37972007 Hyundai Tucson Stk#G249004A .....$42932007 Toyota Prius Stk#T600242A ..............$48002008 Honda Civic Stk#ZC1518A .................$49732007 Jeep Compass Stk#TS0738A ..........$49802006 Toyota Camry Stk#T011430A .............$57972010 Toyota Sienna Stk#ZS1479 ..............$58542008 Buick LaCrosse Stk#T673761A ......$59842012 Toyota Yaris Stk#T193432A ..............$63652009 Toyota Corolla Stk#TC0723A ..........$65692011 Dodge Caliber Stk#NL14842A ..........$69672010 Toyota Corolla Stk#T071073A ..........$69842004 Toyota 4Runner Stk#T594893B ..........$70112011 Toyota Prius Stk#T508573A ...............$74632012 Chevrolet Cruze Stk#SP1529A .........$78792012 Toyota Camry Stk#T680618A ...........$84502013 Chevrolet Cruze Stk#G360031B .......$84742015 Nissan Altima Stk#T748400A ...........$87252016 Ford Fiesta Stk#G387247A ................$93082009 GMC Canyon Stk#G271203A ............$93582008 Toyota Highlander Stk#TP0783 ......$93762009 Dodge Charger Stk#G648555A .......$93832011 Toyota Prius Stk#TP0779 .................$95862013 Hyundai Elantra Stk#G621945A .....$96452014 Hyundai Santa Fe Stk#ZS1439 ......$98752011 BMW 128i Stk#TS0785B ....................$99842016 Ford Focus Stk#SP1455 ................$10,1622013 Chevrolet Equinox Stk#T490002A $10,603 PLUS WELL BUY YOUR CAR, EVEN IF YOU DONT BUY OURS! GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com 12 GETTEL DEALERSHIPS ARE BATTLING TO BE #1! THE GAMES ON TO SELL 2000 VEHICLES! ITS THE 5000 VEHICLES ALL ON SALE! OVER Gettel Toyota of Charlotte County Gettel Chevy Buick GMC Gettel Lincoln Gettel Mitsubishi GettelLincoln.comWith approved credit. 36 month lease with $3933(MKZ $3923) due at signing including $0 security. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes dealer installed options. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018.GettelMitsubishi.com36 month lease with $4388 due at signing including $0 security. 12,000 miles per year, 20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018.GettelChevrolet.comPrice plus tax, tag and applicable fees. With a qualifying trade. Dealer retains all rebates. Must nance with GM Financial. Dealer installed options extra. Percent off is based on a combination of factory incentives and dealer discount. $899 dealer fee applies. See dealer for details. Expiration date 10/31/18.GettelToyotaofCharlotteCounty.comWith approved credit. 36 month leases with $5000 due at signing including $0 security. 12,000 miles per year, 20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 10/31/2018.YOUR CHOICE PER MONTH$110 2018 CAMRY LE2018 RAV4 LE 2018 TACOMA SR5 8COS5 08 $13,495OFF MSRP y P 2018 CHEVROLETSILVERADOSTK#G272016 MSRP $44,140$10,953OFF IN SAVINGS MSR P P STK#G272016 MSRP $44 1 40 STK#G272016MSRP$441 40 O FF IN S A V I N G S S NEW 2018 GMCTERRAIN SLTSTK#G398066 MSRP $38,950 UP TO UP TOALLNEW 2018 MITSUBISHIECLIPSE CROSS$189/MO S NEW 2019 LINCOLNMKC SELECTNEW 2018 LINCOLNMKZ PREMIEREPER MONTH LEASE$289PER MONTH LEASE$279STK#NL14842STK#N622793 PER STK#NL14842 MKZPREMIERE STK#N622793 GETTEL.COMadno=3619958-1

PAGE 8

8 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 9 adno=3617569-1

PAGE 9

10 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 By BOB MUDGESENIOR WRITERA number of communities, including Venice and Sarasota County, have summer bans on fertilizing, to reduce the amount of nitrogen and phosphorous washed away during the rainy season. The thought is that reducing the amount of nutrients getting into the Gulf will reduce the number and/or severity of red tide blooms. Now, attention is turning to the source of some of that nitrogen and phosphorous: people. No, not the ones who use fertilizer „ all of us whose waste ends up as fertilizer. Treating sewage produces biosolidsŽ „ nutrient-rich organic materials,Ž according to the Environmental Protection Agency. Or, according to Venice Utilities Director Javier Vargas, sewage sludge.Ž The city has a contract with a company that mixes the sludge with landscaping waste and sells it as commercial fertilizer. Sarasota County, Charlotte County and the cities of Sarasota and North Port do the same thing. Of the 340,000 tons of biosolids that wastewater treatment facilities in the state produce each year, about 140,000 tons go into so-called Class AA fertilizer, creating about 200,000 tons of it after mixing. Another 100,000 tons is used to produce Class B biosolid fertilizer. The remaining 100,000 tons is dumped into land“lls. According to the executive summary of a symposium put on by the Treasure Coast Regional Planning Council, the fertilizer made from the two classes of biosolids contains about 5.5 percent total nitrogen and 2.2 percent total phosphorous. That equates, the summary says, to depositing 33 million pounds of total nitrogen and 13.2 million pounds of total phosphorous on agricultural land each year. Studies show about 12 percent of those materials end up in surface waters, the summary says. The irony is that these biosolids are poor fertilizers. Biosolids provide an inef“cient form of fertilization that provides on a fraction (less than 40 percent) of plant-available nitrogen that can result in both total nitrogen and TP [total phosphorous] overfertilization, which may negatively affect surface and other coastal waters,Ž it states. Bahia grass pastures in Florida can generally produce satisfactorily without total phosphorous fertilization, and every crop in Florida can be grown economically without the use of biosolids as a fertilizer.Ž In addition, the biosolids may contain potentially harmful substances from their human source, including hormones, steroids, bacteria, viruses, polychlorinated biphenyls, pharmaceuticals, antibodies, polybrominated diphenyl ethers, poly”uoroalkyl substances.Ž People who attended the symposium heard about three new technologies that could either eliminate the nitrogen and phosphorous in sewage sludge or convert it to something more usable. Duke Universitys engineering school has developed a method to turn the biosolids into, among other things, electricity, inorganic minerals and distilled water. A prototype can treat the waste of 1,000 people per day. Kore Infrastructure has a process that produces natural gas, methane and hydrogen, as well as a crystallized form of carbon called biocharŽ that can supplement soil but contains no nitrogen or phosphorous. And Janicki Industries and Bioenergy has a way to turn nitrogen to aqueous ammonium, a more ef“cient source of nitrogen, and phosphorous into ash that can more easily be transported to areas depleted of nutrients. The combination of the potential harmful effects of biosolids in fertilizer and the development of different ways to treat them led both the Treasure Coast Regional Planning Council and the Southwest Florida Regional Planning Council, of which Venice is a member, to adopt resolutions supporting the reduction and eventual elimination of the land application of human wastewater biosolids.Ž It also calls on the state to create a pilot program to fund local utilities efforts to implement state-of-theart wastewater treatment technologies. The City Council signed on to the resolution separately Tuesday. Vargas told the Council that the citys current Advanced Wastewater Treatment system produces treated water that satis“es most primary and secondary drinking water standards and removes about 90 percent of the nitrogen and 70 percent of the phosphorous from the sewage sludge. Adding aluminum sulfate to the system would remove more, he said, at an additional cost of between $60,000 and $100,000.Sewage sludge can feed red tide By WARREN RICHARDSONSUN CORRESPONDENTVENICE „ The “rst part of getting improvements to River Road, from U.S. 41 to Interstate 75, is now in place. With a unanimous vote on Tuesday, Sarasota County commissioners accepted a grant agreement in the amount of $3.5 million with the Florida Department of Transportation and the accompanying budget resolution to appropriate the funds. The funds from FDOT represent the agencys share to update existing plans regarding that portion of River Road that have remained in limbo since 2012. The county, pursuant to a pending agreement with the state to make that portion of River Road a state road, will chip in $3.5 million to make up the entire $7 million needed to update the plans. Tuesdays action by commissioners came during the presentations upon request portion of the meeting, and no commissioner made such a request. The vote came without discussion. In a memo to commissioners, Public Works Director Spencer Anderson indicated that work on a formal agreement with the state on the road swap is still progressing. That agreement, Anderson wrote, will likely come to commissioners in late 2018 for their action. Under the states offer, which commissioners accepted in May, the county will take over responsibility for two existing state roads on or near Siesta Key, in return for the state taking River Road. The county, during River Road funding agreement OKdFUNDING | 12A adno=3620245-1 Explore Trafalgars must-see travel destinations for the itinerary and package that are perfect for you. Plus, learn about exclusive AAA Member Bene ts that can add value to your trip and you wont nd or get anywhere else. AAA Travel invites you toTRAVEL TALK BY TRAFALGAR BR-0764Spaceislimited!PleaseRSVP onlineatAAA.com/TravelEventsadno=3611105-1Monday, October 15 € 2:00PMVenice Community Center326 Nokomis Ave S. Venice, FL 34285 RSVP: (941) 493-2100 Tuesday, October 16 € 2:00PMCharlotte Harbor Event & Conference Center75 Taylor St. Punta Gorda, FL 33950 RSVP: (941) 627-1544 adno=3619303-1 Charter Review Board … Oct. 17, 6 p.m., Commission Chamber, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279 … LIVE TV and Webcast Early Learning Coalition Board of Directors … Oct. 17, 6 p.m., Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830, Ext. 115 Englewood Community Health Action Team (Englewood CHAT) … Oct. 16, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2779 General Contractors Licensing & Examining Board … Oct. 18, 3 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Juvenile Justice Circuit Advisory Board … Oct. 15, 1:30 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2877 Planning Commission … Oct. 18, 5 p.m., CANCELLED Probation Advisory Board … Oct. 17, noon, Small Conference Room, Eighth Floor, Court Administration, Judge Lynn N. Silvertooth Judicial Center, 2002 Ringling Blvd., Sarasota. Call 941-861-2564 Value Adjustment Board (VAB) Petitioner Hearings … Oct. 15-26, 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 Disaster Loans from the United States Small Business Administra tion (SBA) are available to Florida small businesses, small agricultural cooperatives, small agricultural organizations impacted by the red tide algal bloom beginning Nov. 1, 2017. SBA Administrator Linda McMa hon made the loans available in response to a letter from Gov. Rick Scott on Aug. 21, requesting disaster declaration 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 Lockwood 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. Sarasota County earns national parks accreditation Sarasota County Parks, Recreation and Natural Resources has earned accreditation through the Commis sion for Accreditation of Park and Recreation Agencies (CAPRA), joining only 22 other agencies in Florida to earn the same honor. CAPRA provides the only national accreditation of parks and recreation agencies. The accreditation serves as a measure of an agencys overall quality of operation, management and service to the community. CAPRA accreditation indicates that an agency has met rigorous stan dards related to the management and administration of lands, facilities, resources, programs, safety and services. cess took almost a year to complete, produced an in-depth self-assess ment report. A three-day, on-site visit by a CAPRA visitation team took place in June, and they concluded that Sarasota County had met all of the standards of for accreditation. The culmination of the accreditation process was a hearing by CAPRA to award accreditation to Sarasota County. Sarasota County has 55,000 acres of park land, including beaches, trails, natural areas, athletic facilities, recreation centers and water access parks. For more information, call the Sarasota County Contact Center at 941-861-5000.adno=3620189-1 QUIT YOUR WAY Quitting tobacco isnt easy. Finding help should be. Gulfcoast South Area Health Education Center is Call 941-552-1283 Includes FREE DOUBLES Program covers all forms of tobacco. System„ adno=3620886-1

PAGE 10

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 11 On a recent ”ight I was on, the ”ight attendant reminded everyone that we had several options for ”ying and we were thanked for choosing their airline. Suncoast Humane Society also knows that you have several options when selecting the right pet for your family. It is sad to note that only about 25 percent of our pets were adopted from an animal shelter. That is not a high percentage, but just look at the options an animal shelter has to compete with. Many people have their sights set on a certain purebred or designer dog and search out reputable breeders. Far too many buy from not-so-reputable breeders (bad idea), buy from a pet store (an even worse idea supporting cruel puppy-mill breeding). And more dangerous can be Free to Good HomeŽ ads, newspaper ads or Craigslist. There are horror stories regarding many of these advertised pets ending up in very cruel surroundings. Your best bet may be to adopt from a humane society, animal care and control agency, or a bona-“de pet-rescue group, and the time could not be better. October is Adopt a Shelter Dog month. It is the perfect time to examine some of the many reasons why adopting your next pet is a great idea: € You will save a life. Nearly 3 million dogs and cats are euthanized each year in the United States, simply because too many people give up their pets and too few people adopt from shelters. The fact is, you may save two lives, the one you adopt and the next one “lling the space you have helped to provide at the shelter.Are you ready for Adopt a Shelter Dog month? Phil SNYDERSuncoast Humane Society SNYDER | 14A INSURANCE CHECK UP TIME!!10 min call can save you money Shopping for the best coverages at the lowest rates AUTO-HOME-FLOOD-BUSINESS ALPHA INSURANCE (formerly Purpose/Pinkerton Insurance Agency) Alpha Insurance is family owed and run since 1975, providing auto, home, and business insurance. Alpha Insurance LLC€ Homeowners € Auto € Commercial € Life & Health1200 Jacaranda Blvd., € Venice, FL 34292 941-207-2050 € purposeinsurance.comadno=3619828-1 Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 9-2 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=3619056-1 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 REDUCED 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 PENDING 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/Port Charlotte. 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! $359,900 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY REDUCED 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 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 HERES THE KEY TO YOUR HAPPINESS! 1710 NEW ST € NORTH PORT Beautiful, move-in-ready, totally renovated 1600 SF, 2001 built 3/2/2 on the soughtafter Lagoon Waterway, CITY WATER! Plenty of room for a pool! Tile throughout, with bamboo ” ooring in MBR! See-through hurricane shutters! $210,000 Patty Gillespie Remax Anchor 941-875-2755 OPEN SAT. & SUN. 12PM-4PM 26084 C ONCEPCION DR Deep Creek 33983Gorgeous, New Construction! Just Completed! 3/2/2, 1875 sq. tt. Open Floor plan. Loaded With Upgrades! Wood Plank, Tile Throughout, Granite Counters, All Wood Cabinets. Large Covered Lanai with Space For A Pool! Stone Columns Gives Home Great Curb Appeal! $284,900. 239-826-5440 OPEN SUNDAY 12-3 PM HERON CREEK, NORTH PORT5302 Pine Shadow Ln. Former builders model! Impeccably maintained 3/2/2 home. Featuring large saltwater pool, updated AC, pool heater, appliances. Walk to all club amenities! Come visit! $334,900 LAUREN LOUGHMAN 941-234-7099 FINE PROPERTIES Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 adno=3620234-1

PAGE 11

12 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 By BOB MUDGESENIOR WRITERFriends of the Venice Public Library fundraiser Camille Cline always refers to the library as the heart of Venice.Ž And the heart of the heart, she says, is a compass rose, to be inlaid in the ”oor in the center of the lobby, under a skylight. The compass rose has a sponsor that considers itself the heart of the Sarasota County community „ the Community Foundation of Sarasota County (CFSC). The compass rose metaphorically represents what the Foundation is, CEO Roxie Jerde said. When the opportunity came up, we knew we had to be a part of that,Ž she said, to show how vital a library is to a community. Although its based in Sarasota, the Foundation was created in 1979 by the Southwest Florida Estate Planning Council, a group of attorneys, accountants and “nancial advisers that included „ and still includes „ a number of people from the Venice area. They could see as they were doing their legacy planning that clients would be leaving their hard-earned funds to the community,Ž Jerde said, so they created the Foundation as a trusted resource to oversee the funds, to have the biggest impact. People move here, fall in love [with the area] and want to leave a legacy of support,Ž she said. Today, the Foundation has nearly 1,500 funds and almost $400 million in assets. It has made more than $39 million in grants over the years, she said. Were very proud of our heritage,Ž Jerde said. One of CFSCs most prominent funds is the Kathleen K. Catlin Estate Charitable Trust, which has funded, among other things, the Friendship Center in Venice. The $50,000 the Foundation is donating for the compass rose includes $30,000 from the Catlin Trust and $20,000 directed by the CFSC. Another $8,000, from the Harlan Environmental Fund, will pay for the bike shelter at the library, which will be named after Bill Jervey, who donated $1 million to it. Thats what philanthropy can do „ ensure that excellence is happening,Ž Jerde said.Venice Librarys rose has a sponsor PROVIDED GRAPHICThis rendering shows a preliminary design for the compass rose for the new Venice library, sponsored by the Community Foundation of Sarasota County. negotiations with the state, attempted to get the state to take all of River Road to Winchester Boulevard, but the state refused to accept the western portion. County of“cials said at the time, they would continue attempts to make that section part of the state road too. The tentative timeline calls for the plans update and acquisition of the remaining right of way to be completed by August 2020. A contract to construct the “rst portion of the improvements, from U.S. 41 to just north of West Villages Parkway, would then be let in December 2020. Actual construction, currently a county responsibility, would occur in 2021. Before the state can appropriate any funds toward its share of the project, the road must be in state ownership, which could come with passage of the formal jurisdictional documents later this year. The state, under the May agreement, would then start the improvements from West Villages Parkway to I-75 in 2024.Email: jondaltonwr@gmail.comFUNDINGFROM PAGE 10A adno=54513876 ADNO=3614804-1 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€DIGNIFIED PRIVATE CONSULTATION €LOCAL PEOPLE YOU CAN TRUST €HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€DIAMOND PINS €GOLD WATCHES €PLATINUM JEWELRY €OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID €DINNER RINGS €POCKET WATCHES €SILVER OR GOLD BOXES €ANTIQUE JEWELRY €GOLD COINS €CARTIER & TIFFANY JEWELRY €ROLEX WATCHESadno=3611786-1adno=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: 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 Not valid with any other offer or discount Not valid with any other offer or discount N N N N N e e e e e w w w w O O O O O O w w n n e e r r r s s s s h h h h h h i i i i i p | | | | L L L L L L o o c c c c a a a a l l l l l l l l y y y O O O O O O w w w n n e e e e d d d d d d d d d d d & & & & & & & & & & & O O O O O O O O O O O p p e e e e e r r r r a a a a a t t t t t t e e e e d d d d d d d d $5.00 offTwo 1.75 liter bottles of Titos handmade Vodka. Regular price $29.97, aer $5 coupon, only $27.47 per bottle! You wont nd a better price in our area! Must present coupon. 1 coupon per person. Not valid with any other offer or discount Expires Sat 10-20-18 o n, n d a d d d d d 8 adno=3619697-1

PAGE 12

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 13 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 $ 13,950 $ 20,950 2010 LINCOLN NAVIGATOR 4X4 2015 SUBARU OUTBACK LTD #LA5682A #M19030A NOW! NOW! $ 26,950 NOW! 2014 JEEP WRANGLER # L18308A $ 19,750 NOW! 2015 BMW 320i SPORT # M18235B $ 17,950 NOW! # LA561PA $ 19,999 NOW! 2016 HONDA PILOT LX # M18278A $ 19,950 NOW! #L18219A $ 26,450 NOW! 2015 INFINITY QX60 # LA5598A SAVE $4,000 SAVE $5,000 SAVE $4,000 UNDER $ 15,000 VALUES 40+ MPG UNLIMITED LOADED 100K WARRANTY!2016 FORD FUSION HYBRID2014 LINCOLN MKZAll Prices Plus Tax, Tag, and $799 dealer fee. Expires 10/31/18. $ 8,950 NOW! 2008 LINCOLN MKX # L8543PA $ 11,579 NOW! 2012 VW PASSAT # M8575P $ 11,950 NOW! 2014 NISSAN ALTIMA # L8540PA $ 2,995 NOW! 2004 MERCURY SABLE # M18236A $ 7,588 NOW! 2013 KIA RIO # MA5660A $ 6,999 NOW! 2007 LEXUS ES 350 # M18152A $ 8,950 NOW! 2009 LINCOLN MKS # L8545PA $ 5,399 NOW! 2009 MAZDA MAZDA6 # ML8547PA $ 13,950 NOW! 2012 JEEP GR. CHEROKEE # M18166A $ 14,450 NOW! 2015 NISSAN ROGUE # L8566Padno=3619961-1

PAGE 13

14 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 € You have an excellent chance to get a healthy, well-adjusted pet. Pets adopted from Suncoast Humane Society have been evaluated for health, temperament, and behavior. They are up-to-date on needed vaccinations, and most importantly, are spayed or neutered. € Adopting saves you money. Adoption fees include the abovementioned health services. If you buy a pet, you need to add these expenses to the cost of buying the pet, which can be very expensive. € Adopting makes you feel good. Just check out our website and Facebook page, and see the people who have adopted and the smiles on their faces as they plan for years of fun devotion. Adopted pets have proven to be psychologically, emotionally, and physically bene“cial. They offer unconditional love. € You support an important community charity and encourage others to adopt. When your friends ask where you got your amazing pet, you can tell them from the Suncoast Humane Society, or one of the other animal shelters or rescue groups. Your adoption may convince others to visit and support our services and programs. Even though Adopt a Shelter DogŽ month is a canine affair, there are also far too many cats and kittens waiting for a special home. It may also be a good month to consider adopting your new feline best friend. Adopting a dog, cat or other pet from an animal shelter saves lives. Each month is a special month for each pet that is given that second chance at a quality life. Are you ready? Phil Snyder is executive director of the Suncoast Humane Society. Email him at philsnyder@ humane.org.SNYDERFROM PAGE 11A Sammy Sky PHOTOS PROVIDEDNala adno=3620871-1 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 A VENICE SPOTLIGHT: THE CROWS NEST & MARINABack in the late 70s, you might have only known it as a small sandwich shop and Tarpon Marina, down on the South Jetty. More than 40 years later, The Crows Nest is considered a landmark and one of the best restaurants in Venice, Fl. The restaurant and marina was just recently purchased last June and, to delight of its regular patrons, not much has changed on the menu. Our new owners are great,Ž said Redd Wilx, General Manager of The Crows Nest. They recognize theyve acquired a successful restaurant and havent changed the menu much. The changes theyve made have been nothing but good for us and our guests. Theyve implemented 20% o plus one for teachers, 20% o for military and “ rst responders. Thats not all, kids eat free Tuesday, Wednesday and Thursdays.Ž Most of the other changes the new owners have made have been cosmetic. Theyve added chandeliers and mirrors and improved the lighting throughout the restaurant. We really couldnt be any happier,Ž Wilx said. We love our community and so do our new owners, they created We Love Our Locals Month last month, giving out discounts to our locals patrons. We appreciate the support weve gotten from the community throughout this di cult period.Ž There also environmentally conscious. They partnered with the Mote Marine last month creating a three-course prix “ xe menu and donating $2 every time someone ordered from that menu. They also participate in the Skip the Straw, Save a TurtleŽ campaign where they encourage their patrons to skip the straw, which add 4,000,000 lbs of ocean waste every year. The restaurant has a gorgeous dining room overlooking the water, second ” oor porch dining, a pub-style tavern downstairs and a full-service marina. Check them out on Facebook @ crowsnestvenice” orida or their website at: www.crowsnestvenice.com 2ND ANNUAL MASQUERADE BALL SATURDAY, OCTOBER 27, 9PM MADE IN ITALY DOWNTOWN TRICK OR TREATING WEDNESDAY, OCTOBER 31, 4PM DOWNTOWN 31ST ANNUAL DOWNTOWN VENICE ART SATURDAY AND SUNDAY, NOVEMBER 3-4, 10AM 5PM CITY HALL VENICE HOLIDAY PARADE SATURDAY, NOVEMBER 24, 7PM 9PM DOWNTOWNUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendar Photo Providedadno=3618819-1 H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEKDAY SPECIALSMO N DAYShoes and Hand Bags 50% o TUE S DAYAll books 50% o WED N E S DAYFramed Artwork 50% o THUR S DAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o S ATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 T am i am i Tr a il S On the Isl a nd N ext to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 10/31/18 adno=3618751-1 Thanks for Voting us Best BBQ for 17 Years! D ine In € C arry Out € C atering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=3617694-1 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS 220 MIAMI AVE. WEST € VENICE, FL € 941484 5187 HAPPY HOUR 3-7 ABBYSONMIAMI.COMOPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM adno=3618749-1 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Vote for Us in the Best of Venice New England Seafood SpecialsOpen During ConstructionCafe € HomeStyle Cooking € Breakfast € Burger € Lunch 4th Place National Lobster Roll Championshipadno=3614105-1 adno=XNSP51996 Subscribe to your localNEWSPAPER941-207-1300

PAGE 14

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 15 are serving hard liquor,Ž Cautero said. Newsom also said he didnt see the distinction between serving liquor or beer and wine. If youre going to abuse it, youre going to abuse it. I dont know of any incidents. You just dont see a lot of that. For me, its a non-issue,Ž he said. Council Member Jeanette Gates agreed. I question how this is coming up. Historically, I dont think there has ever been a problem serving alcohol downtown,Ž said Council Member Jeanette Gates. Venice MainStreet was asked to explain itself. Erin Silk, MainStreet CEO, said liquor was introduced at the Venice Beach Party for the “rst time this year. Its a fundraiser aspect. (It was served) only on-site, and there was no other alcohol allowed onsite. We have professional bar tenders who do that,Ž she said. Cautero asked Silk if MainStreet was planning to expand hard liquor to other events. Theres a lot more work with planning a bar,Ž she said, implying a noŽ answer. So, were only talking about hard liquor at the Venice Seafood Festival,Ž Cautero said. The board understood this years beach party event to be an anomaly, but remained split on whether to ban hard liquor at special events. In the end, a motion was made by Daniels to direct staff to limit the use of hard liquor to city parks away from the downtown area. The motion failed by voice vote with Gates, Cautero, Newsom and Holic opposed.Email: ggiles@venicegondolier.comBANFROM PAGE 1A Building (the current temporary Venice Library), and the building next door, leased to Venice Area Beautification Inc. Fraize said hes most proud of his Citizen of the Year Award in 2016 from Control Growth Now, a slow growth group based in Sarasota. Hes been on the losing end of many land development petition votes that have come before council, like The Woods. He was the only member to vote against the citys new Comprehensive Plan, a guide for future development in the city. Thats a source of pride for Fraize. The Comp Plan, among other things, scaled back allowable density in many areas of the city and maintains low height limits, but Fraize said it didnt go far enough.Ž He defined his experience on council thus far as one of frustration. Frustration primarily at how the budget process works and how grant monies and even city enterprise funds come with strings attached and cant be spent elsewhere on projects hed rather see tackled. Fraize pointed to a number of capital projects as his crowning achievements in his first term: pushing for the repair of leaks at the Triangle Inn where city archives are kept, repairing the old police department roof which also had leaks, and the ongoing citys water and sewer pipeline replacement program. He doesnt see much hope in pursuing a Community Redevelopment Area finance mechanism to revitalize areas like the Seaboard, which he says is just fine the way it is. Fraize called the lack of hurricane shelters in the Venice area a state problem. It needs to be taken up by the state, not us,Ž he said. Fraize said the city needs to do all it can to help stem red tide and reduce the amount of nutrients into the Gulf. Were an older population and old people are stubborn sometimes. We need to educate them,Ž Fraize said. The only reason youre reading about red tide is because its an election year. We need to change the way we live.Ž Fraize isnt involved in many service groups. He said thats because he doesnt have the time and because he doesnt want to be beholden to any special interest group, notwithstanding Control Growth Now. You need a critter like me ƒ a little left-handed,Ž he said, referring to his left-ofcenter politics. A former Sawgrass Community Association board member, Fraize had been visiting Venice since the 1990s. He became a full-time resident in 2007. Married 50 years with two children and numerous grandchildren, Fraize did a four-year stint in the Navy and spent 20 years doing foundation construction in New England before moving on to a 30-year career with the Internal Revenue Service, working his way up from the mail-room to Chief of Operations in IRS Automated Collections Systems in Andover, Mass.FRAIZEFROM PAGE 1Athat are the new public safety facility and the Pinkerton building downtown. Im really proud of the Comprehensive Plan and the new mixed use districts, and the requirement that (new projects are required) to have 50 percent open space,Ž she said. Over the years, Moore served as a chair or member of numerous local and statewide committees regarding real estate regulations, insurance, risk management and governmental issues. One of those was helping defeat a statewide sales tax. Locally, Moore was named Realtor of the Year for 2003. Shes been an active member with local service clubs, including the Chamber or Commerce, Venice MainStreet, as a founding charter member of the South Sarasota County Tiger Bay Club, Habitat for Humanity, Big Brothers/Big Sisters and a past volunteer with the All-Faiths Food Bank. Just this year Moore was named treasurer of the Venice Area Beautification Inc., which is helping establish the new urban forest along the Intracoastal Waterway Park. She was also selected as treasurer of the Venice Area Board of Realtors. Moore served on the Fire Department Funding Stakeholder Group, which recommended a fire fee for council to consider. We thought we had a good recommendation, but council had no taste for it,Ž she said. For now shes keeping an open mind on how to proceed on that issue. I read somewhere that I was for consolidation. I have no idea where that came from,Ž she said. The county would want $14 million to consolidate, and they have a fire fee, she said. Moore said she hopes Council can cooperate better with the county in the future, but didnt hold out much hope for the county to approve a Community Redevelopment Area in Venice. If we can do it ourselves, Id rather do that,Ž she said. Shes all for Councils recent efforts to eliminate nutrients from the city outfalls into the Gulf. We need to clean up our own back yard first,Ž Moore said, and institute a complete blitzŽ on water testing and implementation of up to date filtration systems. To learn more about her positions in detail on numerous topics visit: Facebook. com/VeniceSeat3/ or VoteForMoore2018.com. Prior to becoming a full-time resident of Venice in 1990, Moore lived most of my life in Terre Haute, Indiana, and nearby Brazil. She attended Indiana State University and St. Mary-of-the-Woods College. Following marriage, she became a stay-at-home mom raising a son and daughter. Once they were off to school, she began working in media and advertising related businesses. She also discovered a passion for community volunteerism and became involved in a variety of civic and volunteer organizations.MOOREFROM PAGE 1A adno=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 adno=3614825-1 LEGAL NOTICES NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF V ITO DANIEL FLORIO, Deceased File #: 2018 CP 003940 SC Probate Division NOTICE TO CREDITORS The administration of the es tate of VITO DANIEL FLORIO, deceased, whose date of death was August 17, 2018 is pend ing in the Circuit Court for Sara sota County, Florida, Probate Division, the addressof which is Post Office Box 3079, Sarasota, Florida 34230 The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is October 13, 2018 Personal Representative: NICHOLAS FLORIO 1050 Capri Isles Boulevard Apartment F205 Venice, Florida 34292 Attorney for Personal Representative: MATTHEW RHEINGANS, Esquire Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E Venice, Florida 34285 Telephone: (941) 412-9000 Publish: Oct. 13, 20, 2018 100437 3619827 NEEDAJOB? CHECKTHE CLASSIFIEDS! NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION FILE# 2018 CP 003992 SC IN RE: ESTATE OF LINCOLN C. GUNTON, Deceased NOTICE TO CREDITORS The administration of the ESTATE OF LINCOLN C. GUNTON, deceased, File Number 2018 CP 003992 SC, is pending in the Circuit Court for Sarasota County, Florida, Probate Division, the address of which is Sarasota County Courthouse, Probate Division, P.O. B ox 3079, Sarasota, FL 34230-3079. The name and address of the Per sonal Representative and the Personal Representatives attor ney are set forth below. All creditors of the deceden t and other persons having claims or demands against decedents estate, including unmatured, contingent or unliquidated claims, on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 M ONTHS A FTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate, in cluding unmatured, contingent or unliquidated claims, must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this Notice is October 13, 2018. Personal Representative: DOUGLAS ANDREWS 213 N. Jessica St. Nokomis, FL 34275 Attorney for Personal Representative: JERREL E. TOWERY JERREL E. TOWERY, P.A. Fla. Bar #267351 304 W. Venice Ave. #220 Venice, FL 34285 Phone: (941) 485-3391 E-mail: jerrel@towerylaw.comcastbiz.net Publish: Oct. 13, 20, 2018 120294 3620044 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036

PAGE 15

16 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018SPORTS CONTACT US VINCENT PORTELL 941-207-1107 vportell@venicegondolier.com SUN NEWSPAPERSBy VINNIE PORTELLSPORTS EDITORMost high school sports teams would schedule a lesser team to come play them on senior night, but the Venice girls volleyball team isnt like most teams. Rather than bring in an easy winŽ for the last regular season game at the TeePee, Indians coach Brian Wheatley tested his players by inviting Oviedo „ the top ranked team in 9A „ to battle it out with his senior-laden team. Though the Indians pushed the Lions to the brink, Oviedo proved to be too much in the “fth and “nal set, defeating Venice 25-23, 25-21, 2515, 25-21, 15-5. What a special group,Ž Wheatley said of his 10 seniors. Most teams bring in cupcake teams for senior night, and thats just the opposite of what we want to do. Its tough to handle your emotions on senior night, and during playoffs, its win or go home. Its about us staying mentally tough, and we did that tonight.Ž The night began with a pre-game ceremony for the seniors, as Wheatley “rst presented the Oviedo seniors with ”owers before honoring his Indians. An unusually large group of 10 seniors walked onto the court one-by-one, escorted by their parents and greeted with smiles and hugs by teammates and the Venice High coaching staff. When the special proceedings were over, the night truly began. Though the Lions swept the Indians in 2017, this years group wouldnt go down without a “ght. Nearly each set came down to the wire, starting in the opening frame. Senior setter Paige Canevari set the tone for the match right away, nearly diving into the stands trying to save a ball from ”ying out of bounds. Hanging with the Lions point-for-point throughout the “rst set, Venice trailed 24-20 at one point and almost tied the game before dropping the “rst set by just two points. In the second set, Venice came to life. Despite a quick 17-12 lead by the Lions, the Indians rallied with three straight kills from senior middle hitter Aja Jones (18 kills) and blocks at the net from junior Sadie Kluner (11 kills) and senior Carley Faulkner (10 kills). An ace by Brooke Wheatley “nally pushed Venice ahead, 21-20, and the Indians closed out the set with a 4-1 run thanks to more strong blocking at the net. I feel like we had a little bit of control at the start of each set, and Venice battled,Ž Oviedo coach Jen Darty said. Theyre a bunch of “ghters over on that side of the net. They really control the ball well and they see the ball really well. Their middles are phenomenal. So, I like the way we started each set, but you can never let up and get comfortable because of how talented Venice is.Ž With the match tied at one set apiece, Oviedo made some adjustments. To counter the Indians blocking at the net, the Lions took some power off their shots to lob it over Venices blockers and “nd open spots on the ”oor. Though Venice dropped that third set, the Indians made adjustments of their own and battled back once again. In a back-and-forth fourth set, Venice pulled away in the nick of time, using a kill from Sena Szczepaniuk, an ace from Tessa Bohn, a block from Kluner and a spike from Faulkner to tie the match and take the Lions to a “fth set. Venice is incredibly talented,Ž Darty said. We had the opportunity to play them last year, and Im grateful that Brian was willing to play us again this year. That was a great match. It was the “rst time weve gone “ve sets all year long, so Im glad we were battle-tested tonight. Im really proud of the way my kids executed and adjusted throughout the match.Ž Venice started out strong with an ace by Brooke Wheatley to open the “fth set, but that proved to be the last lead the Indians would hold. Oviedo used imposing blocking at the net to deny a Venice comeback, pulling away for a win in the “nal set. Despite the loss for Venice, the real season begins on Tuesday for the Indians. Venice will host the winner of Braden River vs. Sarasota on Tuesday night at 7 p.m. at the TeePee as the playoffs of“cially begin. Even though we lost that game, I think were playing great volleyball right now,Ž Wheatley said. I think were playing our best volleyball of the year. This is exactly what we needed going into playoffs.ŽLady Indians take top-ranked Lions to five sets Venice volleyball senior Brooke Wheatley is escorted onto the court by her parents, Lisa Wheatley and Venice head coach Brian Wheatley. Indians senior middle hitter Carley Faulkner blocks a shot by the Lions on Thursday night at the TeePee. SUN PHOTOS BY JUSTIN FENNELLVenice junior outside hitter Sadie Kluner slams one of her 11 kills on the night against Oviedo. By VINNIE PORTELLSPORTS EDITORAll one had to do to see how Friday nights game would play out between the Venice High and North Port football teams is to look at the history between the two schools. The Indians have dominated the Bobcats for over 10 years now, and it didnt take long for the offensive onslaught to begin at North Port High School, as Venice pulled away with a 57-0 win. I thought we played well,Ž Venice coach John Peacock said. The defense played very well. I think we had one bad series on defense, but other than that, they played fast, tackled well and made plays. Offensively, I think everything was really good except the series we threw the pick. Hayden (Wolff) had a great night other than that play. I thought we did well up front and the twos did a good job when they got in. So, overall it was a good game.Ž If you went to the restroom in the opening minutes, or even blinked for that matter, you might have missed the Indians take control of the game. Venice (6-1) blocked a North Port punt on the Bobcats “rst drive, setting up running back Brandon Gregory with an easy 3-yard touchdown run on the ensuing play. The very next time the Indians touched the ball minutes later, quarterback Hayden Wolff lofted a 44-yard touchdown toss into Sam Whitneys arms to take a 14-0 lead less than “ve minutes into the game. That was a heck of a way to start the game with a blocked punt and then scoring on the “rst play,Ž Peacock said. Then the next play we go out and score on a long touchdown pass. We de“nitely started fast, and I was happy about that.Ž Leading by two scores, the Indians had little trouble putting the Bobcats away. Though North Port running back Jalien Whye had somewhat of a promising start with two carries of over 10 yards, the senior went down holding his right knee in pain and limped off the “eld with two minutes to go in the “rst quarter. Whye would not return to the game, leaving North Port without its top offensive weapon. We had a couple of guys unfortunately go out, and that always affects us because we dont have a lot of depth right now,Ž Bobcats coach Brian Hatler said. So that was hard. Hopefully Jalien will be back with us. Hes been dinged up several different times this year, so it was precautionary. But I saw when it happened. His cleat caught and he sort of fell awkwardly. So well take it day-by-day and hopefully get him back with us.Ž Playing with a depleted roster, the Bobcats tried to battle back into the game to no avail. With three quarters to play, Venice continued to pile on to its insurmountable lead. Wolff stayed in the game for the remainder of the “rst half, adding two more touchdown throws before halftime. The senior quarterback “nished the day 10of-12 passing for 246 yards and three touchdowns. Gregory, who scored in the opening minutes, “nished with “ve carries for 44 yards and two rushing touchdowns to go along with two catches for 45 yards and another score. The senior running backs receiving touchdown came on a drive that began at the Indians own 20 yard line with 16 seconds before halftime, catching a screen pass and taking it 39 yards as time in the second quarter expired. There was some mercy for the Bobcats in the second half as a running clock brought about a quick end to both teams nights. Theyre a good football team and one of the things we had to be able to do was to match their tempo, and we had some errors,Ž Hatler said. When you play good teams and you dont get lined up right, or you make an error in coverage, theyre gonna make you pay for it, and they did. I thought our kids battled, and thats what youve gotta do. When tough times come, you have to respond to them in the right way. And I thought our kids played hard.ŽVenice buries North Port with quick start SUN PHOTOS BY JUSTIN FENNELLThe Venice defensive secondary was ruthless against North Port, allowing just three passes to be completed for 24 yards. Indians running back Brandon Gregory proved to be too much for the Bobcats to handle, as he is seen here running in one of his three touchdowns on Friday night.

PAGE 16

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 17 By BEN BAUGHSPORTS WRITERPitching depth was the mother of necessity. And the lack of it, nine years ago during weekend tournaments, helped a travel team based in Venice evolve into the Florida Burn. Several years ago, Craig Faulkner and I were coaching a summer league,Ž said Mark Guthrie, a 15-year former Major League Baseball veteran, who along with Faulkner, the Venice High School baseball coach, founded the Florida Burn. A team made up of players from Venice High School. We had a pretty good group. There were some talented incoming freshman and there were some incoming juniors. We had 15 or 16 players and the kids did very well. They entered national tournaments, and were getting to the “nal eight and sometimes the “nal four, and then we would run out of pitching. If we played eight games in a weekend, it becomes kind of dif“cult.Ž The program has sent a deep volume of players to the professional and collegiate levels, earning a reputation for developing athletes who are fundamentally sound, and possess the necessary attributes to succeed in a “ercely competitive environment. The Florida Burns commitment to excellence is so renowned that theyre sought out by those wanting to improve their skills and direct their energies toward reaching the next level. When we got into this, we had a lot of other organizations calling our kids, asking them to come play,Ž said Guthrie. We dont recruit kids. We throw out the information for our tryouts, and they show up. If theres someone who has questions about the organization, we can call him, but we dont have a recruiter as some organizations do. Ours is just really word-of-mouth. Thats just how weve always done it.ŽFinding your placeThis fall, the Burn features seven teams, four platinum and three premier teams, and theres a place for every player participating in the program. There are certain kids that are top-level team kids, and there are kids that are third-level team kids, and each team provides a different experience,Ž said Guthrie. The Burn has evolved from its nascent stages when it had only one or two teams, showcasing some of the areas best players. Guthrie has three sons, and each of them have played baseball at a different level. If we have a kid who plays on the third team or the fourth team, and he wants to try and develop himself to get better, thats one thing, and thats great for him,Ž said Guthrie. We have the platform to do that with the Florida Burn.Ž However, the Burn isnt just limited to the games elite, its for those players who have a passion and enthusiasm for baseball thats palpable. But if we have a kid who just loves playing the game, maybe hes not going to be a high velocity guy or maybe he struggles with certain aspects of the game,Ž Guthrie said. But man, he still loves going out there doing it. And if thats what he wants to do, theres a spot for that as well.Ž The evolution process of the players is extremely satisfying for the coaches. A number of players have emerged with a sharp trajectory, rising from the third team as a sophomore, to the second team as a junior and playing with the Burns top team as a senior. Players whove been cut previously have returned, and through their hard work and determination have made teams, risen to higher levels and have gone on to play collegiately. So, theres all different kinds, and when youre dealing with a large quantity of kids, you dont know where theyre all going to end up; its not an exact science,Ž said Guthrie. We do the best we can, but we dont get it 100 percent right. In that respect, its very good for us to have multiple levels of teams and opportunities for everybody to keep playing.ŽFamily and a fortuitous opportunityGuthrie never envisioned the Burn would grow and ”ourish into the program that its become. It was in 2004, while recovering from shoulder surgery, that he had an opportunity to help his sons during the baseball season. He hadnt had much of a chance to see them play, and began working with a 9-year-old team that his son Dalton and his friends were playing on. We just went around the park, and made up a little team, played and did some stuff,Ž said Guthrie. That team ended up staying together all through their 14-yearold year. We had a lot of professional players end up being on that team. I think there were six professional players and 12 collegiate players on that one 9-year-old team. Thats kind of what started it.Ž The opportunity to take a year off from Major League Baseball and spend time with his family was an experience Guthrie enjoyed. He would go to spring training with the Tampa Bay Devil Rays in 2005. Thats kind of what started it,Ž said Guthrie. I got my shoulder better. I was a 37 or 38-year-old pitcher with the Rays. I wasnt the right age to be with the Rays. I came back, I was healthy and I was pitching well. I got released halfway through spring training. Lou Piniella called me in, and said, Hey, I think you can still play. Ill make some calls to some other people. Ill hook you up.Ž Guthrie was appreciative of Piniellas gesture, but found great satisfaction in being home with his family and coaching his kids. A member of the 1991 World Series Champions, the Minnesota Twins, Guthrie made the decision to retire after 15 years in the big leagues. The Venice High School graduate developed a team for his oldest and middle sons, Kevin and Dalton „ the Gulf Coast Greyhounds „ coaching them until they began high school. It was from this nascent stage the Florida Burn would eventually emerge into what it is today.Burn produces baseball players with bright futures SUN PHOTO BY CHRISTOPHER BLAKE A Florida Burn base runner slides safely into second for a stolen base during last Saturdays baseball game at Twin Lakes Park in Sarasota. By VINNIE PORTELLSPORTS EDITORVenice head volleyball coach Brian Wheatley has been leading groups of Indians athletes for 25 years now at Venice High School. After winning “ve state titles and having several memorable players pass through his gym, each group of players is special for Wheatley, but none can really compare to this years group. The thing Ill probably remember most about this group is that theyre kind of like my own kids,Ž he said. Theyre all friends with Brooke (Wheatley), so theyve all been sleeping over at my house since they were 8 years old. When they “rst got into high school, we had to train them to say coach Wheatley and not coach Brian. Theyve never been scared of me. A lot of groups will come in and be scared to death of me. If anything, I would raise my voice and they would laugh.Ž When his daughter Brooke turned 8 years old, Wheatley decided to give her and her friends a head start on learning the sport of volleyball through his Venetian Bay club team. Originally, the group began with Brooke, Carley Faulkner, Caitlin Montgomery, Sadie Kluner and Sophie Fraser, along with a few others. However, the youngest club teams were 10 years old, and Wheatleys group struggled to compete at “rst. Being so young, only one player on the team could actually serve the ball over the net. Knee pads covered nearly their entire legs, and their spandex “t like basketball shorts, said Wheatley. We started going to tournaments and we had to play in the 10-and-under group,Ž he said. We couldnt serve the ball over the net, so we had to hope the other team would mess up. So, we didnt win a match for the “rst year, which was “ne.Ž Though they lacked the height and power to do much damage on the court, Wheatley adjusted his workouts to “t their needs. Using balloons, tennis balls and trampolines, he did whatever he could to size the game down to a childs level. Eventually, in the last game of the groups second season together, it paid off. We won our “rst match at the end of the second year, and you would have thought we won the national championship,Ž Wheatley said. While the girls were competing for second-to-last place in a club tournament, Wheatley convinced his team they were playing in the championship round. When they won, he handed out medals to the girls who couldnt have been more thrilled. Since that “rst victory together, the group has kept getting better. With aspirations of one day playing for Venice High, “ve of the original group stayed with the team all the way to the varsity level. And not only did the girls make varsity, but they also brought home their own state title in 2017. Its really crazy because we always thought about being state champions and playing for the varsity team at Venice one day,Ž senior Carley Faulkner said. Its really exciting because weve all become each others best friends and we all hang out outside of volleyball. They de“nitely mean a lot to me, Im gonna have to visit them when I go off to school.Ž Over the years, the girls became close. From playing volleyball together nearly year-round to traveling across the country to play in tournaments, the girls of Venice volleyball have become like a second family. Ive been with them for so long,Ž Brooke Wheatley said. Its weird to think about, that I wont be playing volleyball at all, or playing with them. So Im just enjoying the moment.Ž While this years senior group of Venice girls volleyball players have accomplished much since “rst coming together as 8-yearolds, their time together isnt over just yet. Though the regular season is “nished and the Indians already honored their seniors at the TeePee, the most important stretch of the season is about to begin for Venice. It was emotional, but what Wheatley told us was that its not the last time we play in that gym,Ž Fraser said of Thursdays senior night. Its just our last time playing there in the pre-season. Playoffs is our real season, and now its time to go.Ž Coming off a 20-5 regular season and an undefeated run through 8A District-11, Venice has earned a bye for the “rst round of the district tournament. But when Tuesday comes around, the Indians, who will host the winner of Braden River vs. Sarasota, will begin their “nal run together „ with their eyes on the ultimate prize. Really my goal for that whole group was that I just wanted them to have a good high school experience,Ž Wheatley said. Theres a lot of different facets of high school, but I wanted that part to be as good as it could possibly be. Were not done this year, weve still got some work to do. Hopefully we play loose and go for it.ŽVolleyball seniors ready for one last run SUN PHOTO BY JUSTIN FENNELLThe 10 Venice volleyball seniors and their parents were honored before Thursday nights senior night game against top-ranked Oviedo at the TeePee. 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, 10/15 Venice Girls Golf … District TournamentIndians at Lakewood National Golf ClubVenice Boys Golf … District TournamentIndians at Misty Creek Country ClubTuesday, 10/16 Varsity Girls Volleyball … District Tournament 2nd roundWinner of Braden River vs. Sarasota at Venice, 7 p.m.Thursday, 10/18 Varsity Girls Volleyball … District Tournament FinalsEither Manatee, Palmetto or Lakewood Ranch at Venice, 7 p.m. (Only if Venice wins on Tuesday)Friday, 10/19 Varsity FootballVenice at Sarasota, 7:30 p.m. adno=3619815-1

PAGE 17

18 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.com *On Purchases $300 or more with Furniture Warehouse credit card made between October 13, 2018 and October 12, 2019. Interest wi ll be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by October 2019. Minimum Month ly Payments required.SATURDAY AND SUNDAY!DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!NO INTEREST UNTIL OCTOBER 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comSouth Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 € Sun 11-6Port Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 € Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 € Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 € Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 € Sun 11-6 COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999Our Venice Location is Temporarily Closed. We are Building a New Beautiful State-of-the-Art Store. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASEFamous Maker LaneLeather Match rocker recliner with chaise foot rest comfort. Also available in power. In Beige or Brown. $399 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE $399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEMarble Dining setFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Your ChoiceAccent Chest$199 SPECIAL PURCHASEDual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE SPECIAL PURCHASEFamous Maker SimmonsCoastal Florida style sectional with wonderful seating comfort and unquestionable value!$899Queen Set adno=3619978-1

PAGE 18

WEEKEND EDITION OCTOBER 13, 2018 CONTACT US KIM COOL FEATURES EDITOR 9412071000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN VENUE 3B OPINION 5B RELIGION 6B By KIM COOLSTAFF REPORTBoats and boaters both need safety checks. For either one or both, Venice Flotilla 86 of the Coast Guard Auxiliary is the group to contact. The group is a voluntary, non-military affiliate of the United States Coast Guard. When I first got involved, it was a pretty selfish reason,Ž Venice Flotilla Commander Richard A. Odato said. After my first patrol, I decided I was going to train all that I could.Ž That was more than 20 years ago. Odato was living up north. He now lives in Bradenton. Although there are at least two other flotillas (Sarasota and Cortez) closer to his home, Odato said he loves the one in Venice. Member responsibilities focus primarily on recreational boating safety as well as support of the U.S.Coast Guard. In addition to standing watch on occasion, members also cook for Coast Guard personnel. They go to the Coast Guard stations and make meals for the kids that work there,Ž Odato said. They live on pizza, so they appreciate it when Coast Guardists show up to cook.Ž Members can sign up to do things they are interested in. When he lived in the Chesapeake Bay area, Odato had a friend who was a trombone player. He introduced him to a Coast Guard jazz band. That man now travels the world playing with the Coast Guard jazz band,Ž Odato said. Flotilla members pay dues of $70 per year and have to purchase a uniform which, in Florida, costs about $60, according to Odato. The building at 1200 South Harbor Drive, is just south of Service Club Park in Venice. It is owned by the U.S. Coast Guard. Years ago it was a LORAN (Long range navigation) station. When LORAN was phased out in the 1980s and 90s, the Venice station was closed and the building turned over to the Venice auxiliary, Odato said. In Venice the group has more than 40 members and four privately owned boats. Coast Guard Auxiliary is here to help boaters COURTESY PHOTOS Crew member Robert Spong stands watch. Tow training with USCG is part of member coursework. Early morning safety patrol takes place on the way to Tampa. By AUDREY BLACKWELLASSISTANT FEATURES EDITORBroadway Palm has another musical hit on its hands with the time-honored musical, 42nd Street.Ž The show, with music by Harry Warren, lyrics by Al Dubin, and book by Michael Stewart and Mark Bramble, takes avid Broadway musical fans back to Depression-era 1930s. Peggy Sawyer (Nikki Miller) a young, talented tap dancer from the midwest, auditions to perform with Julian Marsh (James Schultz), Broadway producer. She is full of optimism, believing that she can become a big star on the New York stage. When Marsh is not very interested in casting her, she sadly begins the trek back home to Allentown, Pennsylvania. But Marsh changes his mind about the young talent after his leading lady, Dorothy Brock (Jennifer Hope), breaks her ankle and cannot perform. What starts out in a somewhat slow-moving musical story comes to life with songs such as old standards like Shuffle Off to Buffalo,Ž Were in the Money,Ž and the plays namesake, 42nd Street.Ž The show tunes bring the audience to attention by the time of the shows finale. Music by Loren Strickland is complementary to Karl Smiths sound design and is so very fitting to the sets designed by Christine Peters, including backdrops and shadows on a screen as well as train car interiors which some of the gals ride inside of while singing. One of the most striking song and dance routines involves the ensemble wearing black suits with panels of shiny silver material, the entire look representative of money. The ensemble tap dances to the tune Were in the Money,Ž sometimes while holding boxes that appear as large cardboard coins, against a backdrop of huge coins, thus emphasizing the portrayal of money that is so lacking for most due to the depression that runs for at least a decade in the U.S., from 42nd Street toe taps back to Old New York PHOTO COURTESY OF BROADWAY PALM The entire ensemble performs to the song Were in the MoneyŽ at the Broadway Palms run of 42nd Street.Ž PHOTO BY BARBARA WAGNER Mark Reeves, left, videographer/producer of the PBS show Help Keep Floridas Stories Alive!Ž “lms the Kitt Moran Trio at Allegro Bistro in Venice with guest artist Dick Hyman, center, for a PBS special that will air in January on WEDU Tampa. Hyman, an internationally known jazz expert, composer, pianist and last year an honoree of the National Endowment of the Arts. Moran was a headliner for 12 years at Merv Grins hotel in Atlantic City, on cruise ships and in New York City.PBS “lms musicians in VeniceCOAST GUARD | 2B 42ND STREET | 2B

PAGE 19

2 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 The latter, referred to as facilities,Ž are used for safety patrols and more. Members, known also as Venices Volunteer Lifesavers,Ž conduct safety patrols, perform vessel exams, provide safe boating instruction and support missions of the U.S. Coast Guard. We can stand watches for active duty personnel,Ž Odato said. It gives them a day off.Ž What they do is serious, especially for the safety of boaters in the area, yet the result for members is a strong sense of fellowship,Ž according to Vice Flotilla Commander Roy Joe Lee. We remain Semper Paratus Always Ready,Ž since 1939. The auxiliary also offers a lot of training for members and classes in safe boating and the like to members of the public. The safe boating classes will begin this month with various classes offered throughout the winter season. We have an instructor so immensely talented,Ž Odato said. She knows how to teach and she knows the material like crazy. She knows everything there is to know about seamanship.Ž2018-19 classes BOATING SKILLS AND SEAMANSHIPRegister Oct. 18, 6-7 p.m. Classes meet Monday and Thursday, 6 p.m. to 9 p.m. Oct. 22 through Nov. 12. $55 per person or $65 for a couple.SUDDENLY IN COMMAND (Free)Call to register. Classes meet from 7 p.m. to 9 p.m. Oct. 18, Nov. 15, Feb. 1, March 1, March 29 Call for additional dates.GPS (Hands on Specialty Course)Register Nov. 15, 6-7 p.m. or call to register. Classes meet Nov. 26, 27, 28 from 6 p.m. to 9 p.m $50 per person or $75 per couple.BOATING SKILLS AND SEAMANSHIPRegister Jan. 3, 6-7 p.m. Classes meet Monday and Thursday, 6 p.m.-9 p.m. beginning Jan. 7. $55 per person or $65 per couple.BOATING SKILLS AND SEAMANSHIPRegister Jan. 31, 6-7 p.m. Classes meet Monday and Thursday, 6 p.m.-9 p.m. Feb. 4-25. $55 per person or $65 per couple. To register by phone or to learn more about the classes, call Judi Bidwick at 941-492-5904 or visit: VeniceCGAux.com.Sailing SkillsMay be scheduled if there is interest. Call if interested.Basic Coastal Navigation May be scheduled if there is interest. Call if interested Classes meet in the training center, 1200 South Harbor Drive. Call Judi Bidwick at 941-492-5904 for information. The nearest U.S. Coast Guard facilities are in St. Petersburg/Tampa and in Fort Myers Beach. There is a Coast Guard Air facility in Clearwater. For more information on courses, free vessel exams, or joining Flotilla 86, call 941-488-1900. We have an array of responsibilities with a primary focus on Recreational Boating Safety and support of the Coast Guard. The Venice Flotilla, USCG Auxiliary Flotilla 86, has more than 40 members and 4 privately owned boats, called facilities. The Flotilla Venices Volunteer LifesaversŽ primarily conducts safety patrols, performs vessel exams, provides safe boating instruction, and supports Coast Guard missions. All of this is conducted with a strong sense of fellowship. For more information on courses, free vessel exams, or joining Flotilla 86, call 941-488-1900.Email: kcool@venicegondolier.comCOAST GUARDFROM PAGE 1B1929 to 1939. The original play was written by Bradford Ropes in 1932, himself a theater performer. Throughout the performance, the costumes are always well-fitting and spoton for the music being performed „ kudos to costume designer John White. The choreography is smooth and the show runs efficiently, thanks to director and choreographer Ann Nieman. Production credits also go to Jayar Garcia, stage manager; Jaime Saenz, assistant stage manager; Dominic Lau, technical director; and Chris McCleary, lighting designer. The most heartfelt scene in this play is when Marsh follows Sawyer to the train station as she feels downcast, unwanted and headed back to an uncertain future in Allentown. He begs her to return to star in his show. The entire ensemble gradually appears telling the story of their desire for her to return, even though she vehemently protests until they finally convince her she is worthy of the role. The musical, 42nd Street,Ž runs through Nov. 17 at Broadway Palm Dinner Theatre, 1380 Colonial Blvd., Fort Myers. For tickets and more information, call 239-278-4422; visit: BroadwayPalm.com.Email: ablackwell@venicegondolier.com42ND STREETFROM PAGE 1B COURTESY PHOTO Flotilla 86 participates as a Safety Patrol for the Gasparilla Parade. adno=3618562-1 Sunday, October 21, 2018 12:30 pm-3:30 pm $15.00 Adult Free: under -12ALL WELCOME! Join us for music, games (provided by 15 local non-prots), pumpkin painting, bounce houses, corn hole, face painting, mini horses, horse demonstrations, fun raes, prizes, beverages, beer, & fabulous BBQ feast! 1629 Ranch Road, Nokomis, FL 34275 ONLINE TICKETS: Eventbrite: www.eventbrite or Facebook: www.facebook.com/InStridetherapy.org DorisB@lnStridetherapy.org or call InStride barn 941-412-9333Plenty of parking Wheelchair accessibleTICKETS available at the door, day of event adno=3618824-1 adno=3619323-1

PAGE 20

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 3VENUE SUN NEWSPAPERS COMMUNITY CALENDAR RELIGION SUNDAYSunday worship 10 a.m., 10 a.m. Worship Svc, Our Savior Lutheran Church, 2705 Tamiami Tr, N, Nokomis. For more info 941-966-4442 Witnesses, Jesus in a fresh light. One actor, 8 characters.Emmanuel Lutheran Ch,800 S Tamiami Trl, Venice,5 p.m. Oct. 14. 941.488.4942. EVENTS SATURDAYBallroom Classes, Starting Wed. November 7, 6:30 Advance 7:30 Beginner/Intermediate Venice Community Center for info call 941-496-9692 Fruit Tree Sale, Suncoast Trop Fruit&Veg Club Oct 13 9:00 a.m. 234 E Nippino Nokomis Fruit Tree Sale/Fall Garden Fest 941-539-0073 1927 Train Depot, Free tours of 1927 Train Depot. 303 E. Venice Ave., Venice. Sat. 10-1. For more info 941-412-0151. The Aging Mind, Mon. 10/15 4-6 p.m., UU Cong. of Venice, 1971 Pinebrook. What changes? Is aging a disease. Recorded lecture. 941-587-2981 SUNDAYExploring Sanctuary, Sun. 10/14 9-10 a.m., UU Cong. of Venice, 1971 Pinebrook. Experiencing the sanctuary of silence. 941-587-2981 Writers on the Air, 3:00 12735 US-41, N. Port 941-223-1262, FREE OPEN MIC FOR AMATEUR AUTHORS/POETS, Sign up 2:30 MONDAYSnook 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) Mary Lynn 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) Mary Lynn 685-8445 or mlszerbin@aol.com Zumba, Yoga, Bodysculpt Tax Prep Volunteers, AARP TaxAide recruiting new volunteers for 2019 tax season. Jacaranda Library, 1:00 p.m., 786-1022. Free, open to public. BodySculpt w/Ann, 6:15 p.m.Mon@200 Tamiami Tr N 34285 (FredAstaireStudio) Mary Lynn 685-8445 or mlszerbin@aol.com Zumba, Yoga, Bodysculpt TUESDAYVenice Toastmasters, Build confidence through communication. 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 Pinochle, 1-4 pm,VFW Post #8118,832 E.Venice Ave.,Venice. Tony C.,941-492-2434.Open to Public. In order to provide one-stop shoppingŽ for area event listings, the Venice Gondolier Sun is consolidating calendar items into a single location. The Venue calendar includes library, senior, Well-Being and religion events as well as community events. We have moved to a reader-submission model for all of these items. To get your events printed in the newspaper, they must be submitted via our website, www. venicegondoliersun.com. On the left, click on Community Calendar,Ž then click on Submit EventŽ and fill in the appropriate fields. You must enter the location, address and phone number in the Print Edition TextŽ box for it to print. Deadlines: For events to run in Wednesdays paper, the deadline is 1 p.m. Monday. For events to run in Saturdays paper, the deadline is 1 p.m. Thursday. In order to print as many events as possible, we will print a maximum of four lines per event at no cost. You may purchase additional space for $10 per day, per event, per edition. Simply choose Paid ListingŽ on the Submit EventŽ page on the website. All paid listings will run in the location designated for the event type. We will only allow one submission per event, per day. If your event runs for more than one day, you will need to submit a separate form for each day. Multiple submissions of the same event for the same date may result in all the related events being removed. HOW TO GET YOUR EVENTS LISTEDThe Aging Brain, Mondays, 4-6 pm, Oct. 15, 22, 29, Nov. 5, 12. UU Cong. of Venice, 1971 Pinebrook. Great Course DVD series supplies new insights into what happens to the brain over time, and strategies to mitigate the effects and enhance quality of life. Free, open. 941-587-2981 Bertha Palmer, VAHS Lecture by K. Holmes, October 16, 2018. 7 PM. Program: Bertha Palmer: Queen of Chicago and Legendary Woman of Sarasota County.Ž Presented by Kate Holmes.UUCOV Sanctuary 1971 Pinebrook Road Venice, FL VAHS 941-412-0151 PAID ADVERTISEMENTSFeatured Events adno=3618863-1 941-473-1403850 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=3616044-1 adno=3620195-1 5K RaceOctober 21st Start Time 7:30 amEntry Fee: Adults $45 € Kids $2516th AnnualBed RaceOctober 20th at 9:30 amMiss Sun FiestaOctober 20th at 1:00 pm For more information visit:www.sun“ esta.netALL PROCEEDS bene“ t local charities & scholarships FREEADMISSION& PARKING adno=3619955-1 Arts & Crafts, Kids Activities, Live Entertainment & Food Vendors Daily adno=3620231-1 A dvertising W orks!L et u s advertise yo u r b u si n ess i n the Sun classi eds. I t DOES work !Call o u r o ce to s p eak to o n e o f o u r sales re p rese n tatives today !9 41-4 29 3 116 9 41-4 29 3 11 0 www.yoursun.com Roys Trailer Country in Punta Gorda has been in business for 9 years serving the surrounding communities with all their trailer needs. During this time, we have used the Charlotte Sun Newspaper for our advertising needs. We are very pleased with the wonderful response that we continually receive. Customers persistently come in saying they saw our ad in the Charlotte Sun eir sta has always been very helpful in assisting with ad design and layout. We highly recommend the Charlotte Sun We Hitch it UP! adno=3620235-1

PAGE 22

SATURDAY, OCTOBER 13, 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 In the race for the open state Senate District 23 seat, well-known Republican Party stalwart Rep. Joe Gruters, District 73-Sarasota; faces political newcomer Faith Olivia Babis, a Democrat and disability rights activist. The seat was left open when Sen. Greg Steube, R-Sarasota, decided to run for the U.S. House position vacated by District 17 Rep. Tom Rooney. Senate District 23 includes Sarasota County, all of the Cape Haze peninsula and Charlotte County to the Peace River. It is heavily Republican, which makes this a tough challenge for Babis. Not that she hasnt overcome other challenges in her life. Babis, 41, was born with a disability „ she has no arms. She has a specially equipped van which she drove from Sarasota to North Port for our editorial board meeting. She came alone. A native of Lakeland, Babis attended George Washington University and graduated from the University of Memphis. She now works at the Center for Independent Living in Sarasota, assisting and advocating on behalf of those with disabilities. We found her to be knowledgeable and articulate. Florida, she noted, has been ranked 46th in the nation in accessibility. For many people, she said, I cant help you, means something rather tragic.Ž One problem faced by the young and old is the enormous backlog in Medicaid waiver programs, which has left some 77,000 needy people on waiting lists for services. Their challenges were compounded following a bill passed in the last legislative session. Her message to politicians supporting human services ef“cienciesŽ: The buttons youre pushing have actual consequences for people within the district. Unfortunately, I see those consequences every day.Ž In addition, she said, the state made a mistake not accepting federal funding that would have expanded Medicaid coverage. Other issues on her agenda include the environment and red tide. This didnt just happen overnight,Ž she said. We are throwing things into the water that are feeding this, and someone has to be held accountable. We need to put back the environmental regulations we rolled back.Ž Babis opposes school vouchers and armed guards in our schools. Overall, she said, The concept of government functioning like a business is one of the things I have a problem with. Government exists to protect people. Government isnt a business. Looking at government from this perspective really dehumanizes people. We need to be treating people with respect and not as commodities.Ž Gruters, 41, is extremely well-connected and active in Republican politics. He is the longtime chairman of the Sarasota County GOP. Having brought President Trump to Sarasota fundraisers twice „ Gruters was a co-chair of Trumps Florida campaign. Gruters is a Sarasota native. He graduated from Florida State University and received a master of business administration degree from the University of South Florida. He is a CPA. Addressing issues, Gruters said protecting the environment is critical „ but the economy tops the list of priorities. My big issue is the economy and jobs, and making sure people can be good providers for their families.Ž He wants to see improvement in technical education in order to “ll the skills gap.Ž I think we can do a better job early on (in school).Ž As for the environment and red tide, Gruter acknowledged it was an extremely critical issue. In Southwest Florida it will be a wake-up call for all of us,Ž he said. People are suffering.Ž Gruters wants to fund more research into red tide and take bigger steps toward “xing Lake Okeechobee. He favors solving the problem using common senseŽ and following the schedule the scientists worked out.Ž He added, The solution is in science and following the guidelines.Ž On other issues, Gruters said he sponsored legislation that would impose the E-Verify system on employers in order to discourage illegal immigration. With less cheap labor available, wages would rise following market pricing,Ž he said. The solution is to secure the borders and prevent mass migration, and solve the problem that is here.Ž As for education, Gruters noted Sarasota Countys “rst-class system.Ž He said the district was making progress improving fourth grade reading and closing the achievement gap. He supported the special school tax, noting a top-notch system helps the county maintain property values and resist economic downturns. Gruters wants less school testing. He also suggested a district like Sarasota should be able to create a pilot project with alternative testing that would relieve teach-tothe-test pressure. I always think local control is better,Ž he said. Summing up his overall attitude, Gruters said: Im a common-sense thinker who is willing to put the interests of my community over anything else. I look for compromise and look for common-sense solutions.Ž This race features two excellent candidates who, generally, represent their partys values and positions. Neither is a strident ideologue. Both seem willing to engage and debate based on reasoning. Democrats can con“dently vote for Babis; Republicans for Gruters. Independents, take your pick: Babis brings a refreshing, new perspective; Gruters has experience and strong connections that could pay bene“ts for local voters. South Sarasota County needs to pay attention to a county charter amendment that would take 80 percent of your representation away from the County Commission. The amendment is called single-member districts and I urge you to vote no.Ž Today, you get to elect all “ve county commissioners. Each must reside in a district, but all “ve are responsible to you and must understand every areaspeci“c issue. This system has led to a beautiful county with a high quality of life and low taxes. To get anything done on the commission, you need at least three votes out of “ve. Singlemember districts would take your representation on the county commission from “ve county commissioners to only one. Thats right. By voting for this you are losing the representation of four county commissioners, but those same commissioners would still have a vote in what happens to you and your district. They would not be responsible to you because you would not get to vote for them. We currently have one county commission candidate from Sarasota openly complaining about having to drive from the airport to North Port. If we move to single-member districts, how often do you think that candidate or North County-districted commissioners will be in South County to understand our unique needs? Would they even care for our needs? Remember, under single-member districts, we would not have a say in their election. To those who have been here a while, this may sound familiar. This was tried and failed in the 1990s. In 1992, the issue was placed on the ballot less than 60 days before the November election. It passed with 53.7 percent of the vote. In 1994, it was South County that led the push to change it back, understanding how bad this would be for us with the county seat so far away in Sarasota. They were now experiencing a county commission campaign under this system, and that race revolved solely around Siesta Key, not county-wide issues, not South County issues. Englewood resident and longtime Sarasota County Planning Commissioner John Fellin chaired the effort to turn it back to the system we have today. It was “nanced by the Venice Chamber, the Englewood Chamber and several south county businesses and families. On Nov. 8, 1994, the voters of Sarasota County put todays system back in place with 64 percent of the vote. Now we are back again. This time, it will be a uni“ed county with the business organizations once again leading the way to make sure that all of us gets the representation we deserve. In addition to disenfranchising you from 80 percent of the commission, your taxes are certain to go up. Our county tax rate has not increased in almost two decades. The focus will be a battle for pork projects under single-member districts. If you think government spends more on wants than needs now, just wait. You will be paying more for it, and South County will likely be paying for it to occur somewhere else. We only need to look to Longboat Key to see the effects of single-member districts. Longboat Key, like Englewood, is in two counties „ Manatee and Sarasota. The Manatee County Commission has “ve single-member districts and two at-large seats. This system is not working for Longboat, as they do not have a majority of the Manatee County Commission representing them. Longboat, experiencing a much higher tax rate in Manatee with no return on their taxes. Finally, this has been touted as reducing campaign costs. Dont be fooled, there is no campaign “nance in this amendment whatsoever. Special interests will be able to donate just as much as they do now, except it will become “ve times more powerful within a district. Vote noŽ on single-member districts to keep your representation on the County Commission. Jim Blucher is a former North Port city commissioner. SHOULD THERE BE A BAN ON THE USE OF FERTILIZER? 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 Regarding Senate hearings. The recent Kavanaugh hearing was the “nal straw for me. I used to hear my late husband saying, If women were in charge of the world, it would be a better place.Ž Wow! I live to regret those words. The pink hat screechers, women wearing men are trashŽ tee shirts, the obscene placard wavery; I never saw that kind. To my departed husband, Im truly sorry for being so stupid. Bad women are just as bad as bad men, only more colorful. I am so embarrassed by these harpies, Im considering gender reassignment. Ive already changed my voter designation. Time to go after Clinton. I noticed your cartoon about Bill Cosby recently. Now that Bill Cosby has been sentenced and now in prison, when is it going to be Bill Clintons turn? How many women has he accosted and taken advantage of? Remember Paula Jones? Juanita Broaddick, the woman in the White House who accused him of rape and sexual misconduct? I want him to be questioned and investigated as thoroughly as Brett Kavanaugh. Go back to Clintons high school years. After all, fair is fair. What about the accuser? Since the whole world knows Bred Kavanaughs life story for the past 40 years, would it be appropriate for the investigators to look into the past 40 years of the accuser? We know what his character, quali“cations and accomplishments are. Just curious as to the same qualities of the accuserƒ just asking. No to Legacy Trail. Its absolutely ludicrous that $65 million would be spent to enlarge Legacy Trail. Thats absolutely disgusting. We need shelters in Venice, and we need something to be done about the red tide. I believe $65 million would be well-spent to go to those two causes ƒ our shelters and the red tide. If we dont get a handle on the red tide, we can just forget about it. Our economy down here is going to go down the drain. The other thing I would like to comment on is that Brett Kavanaugh should no way sit on the Supreme Court. He does not have the temperament. Question. Employers for stressfree and legal-free work place: What is your exact de“nition of sexual assault? Take your time. If people just use a lot of common sense and take their time behind the wheel, the Jacaranda roundabout is perfectly safe. We dont need any more traf“c tickets.Let em Have It JIM BLUCHER MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continu ously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our commu nities; 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 num ber for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business serv ice. 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 m onth. 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 o r email them to rdupont@venicegondolier.com. For more information, call 941-207-1000. OUR VIEWState Senate District 23Single-member districts will sap South County power

PAGE 23

6 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 € Venice Church of the Nazarene, 1335 E. Venice Ave., will host a free Family Fall Festival Saturday, Oct. 13, 1-4 p.m. Fun events: giant obstacle course, hayride, pumpkin painting, food and games. The Quilding Missions sponsors a Country Store. Call 941-488-5007. € Venetian Harmony Chorus, Christ Lutheran Church, 701 N. Indiana Ave., Englewood, 6:30 to 9 p.m., invites women to become part of the musical spirit of ChristmasŽ starting Nov. 5, by attending rehearsals on Mondays (except second Monday) and learning four songs to perform in a holiday show Dec. 8. Reading music is not a prerequisite. Learning CDs are available. Call 941-480-1480. € Shepherd King: The Story of the Bible,Ž tells 20 Bible stories from the creation to the second coming of Jesus Christ, produced by Power and Light Productions. Live, indoor performances will be April 12 (7 p.m.), April 13 (1 p.m. and 7 p.m.), and April 14 (7 p.m.) at South Florida State College, Wildstein Center for Performing Arts, 600 W. College Drive, Avon Park, Florida. Tickets: $25, $30, $35 with handling fees. Group rates offered. Call 863-375-4031; visit: powerandlight productions.com. € An inaugural Pride Festival in Venice will be Saturday, Nov. 3, from 1 to 5 p.m., at SunCoast Metropolitan Community Church (MCC), 3276 E. Venice Ave., hosted by Senior Co-Pastors the Rev. Dr. Nancy Wilson and the Rev. Vickie Miller. Theme: We Are Here.Ž Festivities: ribbon-cutting at 1:30 p.m. with elected of“cials and special guests, a Pet BlessingŽ and contest, and parade of pets in pride attire, refreshments and entertainment. € Kate DeSantis, of Venice, has published the book How Faith and Fun can Make Your Marriage and Business Complete.Ž Email: desantisKate@ gmail.com. € Mental Health education: 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 runs through Nov. 30, 6:30-9 p.m. at Venice United Church of Christ, 620 Shamrock Blvd., Venice. Call 941376-9361 or email info@ NAMIsarasotacounty.org. Visit: NamiSarasotaCounty. org. RELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERS I think I can safely say that the first marriage took place when God, in Genesis, said, It is not good that Adam is alone. I shall make him a match.Ž In Judaism, marriage is referred to as kiddushin,Ž from the Hebrew word kodoshŽ „ holy. Most Reform Jews no longer have arranged marriages, or compensation given to the brides father or special conditions made prior to the wedding. Having said that, we do have several traditional customs that many weddings include. Couples often will have a ketubah, a marriage contract. This may have been the first prenuptial agreement known. This document, signed before the clergy with two witnesses, details the obligation of the groom to the bride, which originally included food, clothing and marital relations. The modern version of a ketubah is more egalitarian, with the couple writing their own wording. This document has the same standing as a legal document and is binding. Many of these ketubahs are decorative works of art and are framed and hung in the home. In traditional Jewish weddings there is always a chuppah, a wedding canopy. This is a symbol of the home that the new couple will build together. It is open on all sides, just as Abraham and Sarah had their tent open to all and welcomed their guests with unconditional hospitality. The chuppah is often an embroidered cloth, or even fresh flowers. It is supported by four posts that can be held by special family members or friends. This is considered an honor. These friends or family members are special people in the lives of the couple who by holding the chuppah signify that they support and love them. When the bride reaches the groom, who is already at the chuppah, she and he can do what is known as circling.Ž They have the option of circling three times or seven times. Three times around can signify the virtues of marriage, righteousness, justice and loving kindness. The couple can choose to walk around each other as a more egalitarian gesture. The groom can do three times for the founding fathers, the bride, four times for the founding mothers, or even three times each, then the seventh time together to establish their own space and family circle. Seven is an important number in Judaism: seven days of creation, seven branches on the menorah. There is an Ashkenazi Jewish custom to have the groom lift the veil of his bride just to check that it is his love that he will wed. This is a reminder of how Jacob was tricked by Laban into marrying Leah before Rachel, as her face was covered by a veil. Traditionally, the wedding ring was a plain gold band with no embellishments, such as a stone. In modern weddings, the bride and groom exchange rings. Often the Song of Songs is quoted: Ani ldodi, ve dodi liŽ „ I am my beloved and my beloved is mine. After the exchange of rings, the groom will crush a glass that has been wrapped in a napkin. This is the most dramatic part of the ceremony and the part that everyone waits for. They want to hear that crush of the glass. The groom takes his right foot and stomps on that napkin. Some weddings will put a light bulb in the napkin because it makes a greater popŽ when it is crushed. The symbolic crushing of this glass is to remind us all that even though this is a happy occasion, there has been great sadness and we still mourn the destruction of the Temple in Jerusalem. Mazel tov!Ž This well-known Jewish phrase is now called out to the married couple. Good luck, congratulations for the future. Dancing is an important feature at a Jewish wedding. It is designed to bring joy to the couple. The most fun and out-of-control part of the festivities is the dancing. The bride and groom are held aloft in chairs and everyone dances and sings around them. They are the king and queen of the moment. So, when you are invited to a Jewish wedding and there is dancing, get out there and dance. It is your gift to them. Leona Uchitelle is active in the Jewish Congregation of Venice. LEONA UCHITELLE RELIGION NEWS BRIEFSBy ALLEN MERINGERGUEST WRITERS.A.F.E. (Support & Addiction Family Education) will sponsor a free educational movie night at Christ United Methodist Church, 1475 Center Road, Venice, Thursday, Oct. 18. The public is invited to attend. Doors will open at 6 p.m. for gourmet popcorn, soft drinks and fellowship. The movie, titled Memo to Self: Protecting Sobriety with the Science of Safety,Ž will begin at 6:30. Dr. Kevin McCauley, with the Institute for Addiction Studies, frames addiction as a potentially fatal illness, but one that is also recoverable. He explains that by understanding addiction not as a problem of moral choice but as a safety/risk management challenge,Ž and how with the right kind of support, recovery can be expected. This “lm will prove to be an excellent tool for people in early recovery as well as their families in learning how to survive that “rst year of sobriety. The event is free, but advance registration is requested. Register by email to SAFE@ ChristVenice.com or call Lisa at 941-493-0910. SAFE is a ministry of Christ United Methodist Church (CUMC). Its mission is to break the wall of silence around addiction disease and to offer con“dential support groups for families with addicted loved ones, as well as free quarterly educational programs to all who are interested in learning about alcohol and drug addiction, its prevention, and the recovery process. The SAFE Support Group meets every Monday evening, 6-7:30 p.m., in CUMCs Memorial Hall, Room 24. For more information about the program, visit: ChristVenice.com/SAFE.Wont you marry me?Movie to focus on protecting sobrietyBy JIM FOUBISTERGUEST WRITERVenice was the home of God Over the GulfŽ prayer gathering, a historic and blessed evening held Sunday, Oct. 7 at Maxine Barritt Park. This was the single largest pastor gathering for this area. In attendance were 412 people from 29 area congregations. Twenty pastors from One Christ Won City area churches were in attendance as prayer leaders. Pastors present and praying at the event were: Jim MacInnes, Fishermens Net Church; Jim McCleland, Center of Hope Neighborhood Church; Michael Todd, Church of the Holy Spirit; Mike Hudson, Christ United Methodist; Randy Burt, New Life Church, Phil Schmunk, First Christian Church; Chris Romig, Venice Presbyterian; Earl Knopf, South Venice Christian; Matt Day, The Bridge; K C McCay, Congregational Church; Larry Franck, Cornerstone Baptist; Phil Enloe, Harvest Chapel; Scott Hill, Venice Bible; Leon Mcrae, Greater Holy Temple; Mike Saxton, New Hope West; Tony Plummer, Grace Community Bible; John Meyer, Fellowship Bible; Allan Mitchell (Retired), South Venice Baptist; Lance Anderson, Well Spring; and Charles Black, Abounding Grace. A special Thank you goes to Pastor Dwight Dolby, Auburn Presbyterian, for preparing the program. Prayer focused on the the Lord lifting of the Red Tide in our area and asking God for continued favor dealing with the challenges we are facing. A special thank you goes to the New Life Praise team, led by Pastor Randy Burt, for Pastor Phil Enloes inspiring vocals, and to the One Christ Won City event team.Many pray at God Over The Gulf event PHOTO COURTESY OF JIM FOUBISTER A total of 412 people pray at the God Over The Gulf event Oct. 7. PHOTO COURTESY OF SUSAN KOHNSTAMSisterhood members of the Lunch Bunch,Ž of the Jewish Congregation of Venice, enjoy lunch at British Open Pub Sept. 21.Sisterhood group of Jewish Congregation of Venice at lunch 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=3619819-1 adno=3618462-1 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 24

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 7PUZZLE ANSWERSPuzzles on pages 21-23 SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORDQ 1 Neither vulnerable, as South, you hold: 10 4 A K 6 3 K 6 A J 10 8 7Partner opens 1NT, 15-17. What is your plan? A Bid 2C in case you have a heart fit, then 3C if you don’t find one. This bid is natural and forcing. 3NT would be a poor choice. Q 2 North-South vulnerable, as South, you hold: A 9 6 5 A J 9 K 6 4 9 6 4Partner opens 1D and right-hand opponent overcalls 1S. What call would you make? A Be conservative with 4-3-3-3 distribution. Bid 2NT, invitational. Q 3 East-West vulnerable, as South, you hold: J 4 A K 7 2 J 10 8 7 5 4 Q NORTH EAST SOUTH WEST 1 Pass 1 Pass 2NT Pass ?What call would you make? A Some methods for this situation: 3C should be check-back asking about major-suit information, and 3D should be game forcing with a fit in opener’s minor, regardless of which minor he opened. Bid 3D with that agreement. Q 4 Both vulnerable, as South, you hold: 7 6 5 4 8 A Q J 10 8 9 4 3Partner passes and so does righthand opponent. What call would you make? A Even if you NEVER open a weak two-bid on a five-card suit, you should do it with this hand in third seat. Bid 2D. Q 5 East-West vulnerable, as South, you hold: A K 3 A 9 8 7 4 K 10 4 7 6 NORTH EAST SOUTH WEST Pass Pass 1 Pass 2 Pass ? *Drury, at least 10 points with at least three heartsWhat call would you make? A This is a nice hand, so don’t waste time. Bid 4H. Q 6 North-South vulnerable, as South, you hold: 10 9 8 6 A K J 9 5 A 9 Q 3With the opponents passing, you open 1H and partner responds 1NT. What is your rebid? A This is an uncomfortable had for forcing no trump players. You must choose between bidding a two-card club suit or rebidding a five-card heart suit. Bid 2H with this hand. Q SOLUTION TO GOREN BRIDGE 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. SAVE LIVES. GIVE BLOOD. By ROBERT HALSTEDGUEST WRITERFamily Promise of South Sarasota County (FPSSC) invites people to participate in the second annual Dream Walk fundraiser, as a walker, donor or sponsor. The event bene“ ts families with young children who suddenly become homeless. More than 200 walkers are expected to join in the 2018 Dream Walk, which is set for Saturday, Nov. 10 in downtown Venice. Activities will begin at 9 a.m. at Venice Presbyterian Church, 825 The Rialto on the island in Venice. Participants can choose either a fourmile or a two-mile route. FPSSC works to re-establish stable housing and help family members gain the skills needed to maintain longterm independence. Since its inception in late 2015, Family Promise of South Sarasota County has served over 170 people in 51 families with 99 minor children. This approach is a proven model across the country with independent Family Promise af“ liates in over 200 communities serving about 50,000 people annually with a 75 percent success rate. Every child deserves stable housing, and thats why were here serving families and why were hosting this event. There are over 400 homeless children in the south county area, said Jennifer Fagenbaum, Family Promise executive director. We are helping these kids and their parents who need housing. over 85 percent of those in our Bridge Housing program have re-established a stable home. This event will allow Family Promise to shelter more families that may be living in cars or even outside while we help them redirect their lives and get resettled into a safe home.Ž Family Promise exists due to a unique collaboration with 20 host and support congregations in South County who provide overnight housing, meals with volunteer staf“ ng until these families can “ nd stable housing. Crucial follow-up case management is provided for those who graduateŽ to help families continue to improve budgeting and problem-solving skills, and to help ensure they navigate effectively in maintaining housing stability. Last year, with close to 800 donors supporting 175 walkers, Family Promise exceeded its goal by 40 percent. The goal this year is $60,000, and of“ cials hope to beat that goal as well. Organizers are seeking event sponsors and walkers to partner with. The title sponsor „ for the second year „ is Pinkerton Wealth Management Group of Wells Fargo Advisors Financial Network in Venice. We are proud to serve as major sponsor for this event.,Ž said Scott Pinkerton, Pinkerton managing director. The Family Promise organization provides our community with a common-sense approach to the very real problem of families becoming homeless. Homelessness to independence is a worthy goal, and Family Promise is very successful at it here in Venice.Ž Businesses interested in sponsoring this event and those interested in forming teams of walkers or donating should contact info@ familypromisessc.org, call 941-497-9881, or visit the Dream Walk page at: www.FamilyPromiseSSC. org.Family Promise seeks walkers, donors for Dream Walk STAFF REPORTThe Child Protection Centers Children and Families Supervised Visitation Program is always looking for members of the community to join our team of volunteers. Our team of volunteers supervises visits between children and families to ensure a safe and neutral environment as they spend quality time together. Supervised visitation is provided for allegations of domestic violence, child abuse and/or neglect, substance abuse, criminal history or due to a period of separation. Volunteers are needed to supervise visits in Venice during the week and Sarasota on Saturdays. Volunteers can volunteer at one or both locations. The training will be held Friday, Oct. 26, from 8:30 a.m. to 3:30 p.m., in Sarasota at the Child Protection Center, 720 S. Orange Ave. The training will include information on Child Maltreatment, Domestic Violence, Child Development Stages, and intervention techniques. Call Tamara Tridle, program director, at 941-492-6491 to find out more information or to register for the training.Supervised Visitation to train volunteers COURTESY PHOTO Dorothy Korszen, attorney and member of Business and Professional Women of Englewood and Venice (BPWEV), will speak at the Oct. 16 BPWEV dinner meeting presenting My Road to Boston.Ž Register by 5 p.m. Oct. 14.Dorothy Korszen to speak at womens meetingSTATE COLLEGE OF FLORIDAManatee-Sarasota (SCF) will sponsor its sixth annual community MLK Day of Service Jan. 21, joining a nationwide effort to transform the federal holiday honoring Dr. Martin Luther King Jr. into a day on, not a day off. Through funding from the Florida Legislature, SCF will provide 2019 MLK Day of Service grants to organizations in Manatee and Sarasota counties for service projects that will bene“ t Florida District 70. Up to $10,000 per applicant may be awarded. Applications will be accepted now through 4 p.m. Wednesday, Oct. 24. To learn how to apply for funding, community organizations must attend a mandatory information session at SCF Bradenton, 5840 26th St. W., Building 5, Room 123. RSVP by contacting Rodney Jones, program manager, at MLKService@SCF. edu or 941-752-5178. A session is scheduled for 6-7:30 p.m. Monday, Oct. 15. Schools, student clubs, neighborhoods, businesses, churches, sororities or fraternities, and other community organizations are encouraged to submit applications. Eligible service projects will address education, health, clean energy/environmental stewardship, economic opportunity, disaster preparedness, support for veterans and military families, public safety and neighborhood issues. MLK Day of Service activities should begin by Jan. 19 and must be completed by Jan. 25. Award recipients are required to attend a celebration event in February. For more information, visit SCF.edu/ MLKService. Maps and directions are online at SCF.edu/Maps.MLK Day of Service Grants info sessions set COMMUNITY NEWS BRIEFSBPW 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 U.S. 41 Bypass, N., Venice. Reserve by 5 p.m. Oct. 14. Dorothy Korszen, Farr Law Firm, will speak on the topic: My Road to Boston.Ž Cost: $23(door) $24(Paypal). Visit: bpwev.org.Sun FiestaThe 45th annual Sun Fiesta, sponsored by Womens Sertoma Club of Venice, will be held Oct. 19-21 at the Venice Municipal Airport Festival Grounds, 610 Airport Road. Hours: Friday, Oct. 19, 5 to 10 p.m.; Saturday, Oct. 20, 9 a.m.-10 p.m.; Sunday, Oct. 21, 9 a.m.-7 p.m. Look for crafts and food vendors, beer tent, pancake breakfast, bed races, Kids Korner, Miss Sun Fiesta Pageant, live entertainment, raf” e and T-shirts. Parking and admission are free. Proceeds will bene“ t charities and scholarships. For more details, visit: Sun-Fiesta@ WomensSertoma.com.Holiday Singers WantedVenetian Harmony Chorus, a female barbershop group and nonpro“ t chapter of Sweet Adelines, invites women to join its Christmas show on Saturday, Dec. 8, 3 p.m., at Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Rehearsals are on the “ rst, third, and fourth Mondays of the month, 6:30-9 p.m., and the second Monday at Venice City Hall, 5:30-8 p.m. Only three rehearsals are required and start Nov. 5; more days are welcome. Call 941-480-1480; visit: VenetianHarmony.com.

PAGE 25

8 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 A4409846 Sold 617 VALENCIA ST 2 1 0 1959 Citrus Highlands Single Family Residence Cash 75.26 0.87 10/4/2018 $65,101 FALSE A4203645 Sold 4747 MARLIN RD 2 2 0 1986 South Venice Single Family Residence Cash 71.97 0.79 10/3/2018 $95,000 FALSE N6100867 Sold 618 S BIRD BAY DR S #214 2 2 0 1976 Bird Bay Village Condominium Cash 111.7 0.88 10/2/2018 $105,000 FALSE A4412178 Sold 370 BASE AVE E #207 2 1 0 1970 Kathryns Condominium Cash 152.32 0.96 10/4/2018 $115,000 FALSE A4411091 Sold 259 FENWICK DR #32 2 2 0 1982 Saybrook Manor Condominium Conventional 129.48 0.92 10/3/2018 $130,000 FALSE N6101612 Sold 181 TULANE RD 2 2 0 1985 South Venice Single Family Residence Cash 134.23 1.07 10/2/2018 $148,995 FALSE N6101964 Sold 1340 REDSTART RD 2 2 0 1981 South Venice Single Family Residence Cash 121.59 0.94 10/5/2018 $165,000 FALSE C7403386 Sold 4192 POMPANO RD 2 2 0 1986 South Venice Single Family Residence FHA 184.88 1 10/1/2018 $179,700 FALSE N6101208 Sold 717 LAUREL AVE 2 1 0 1954 North Edgewood Sec Of Venice Single Family Residence Conventional 180.72 0.95 10/5/2018 $180,000 FALSE N6100237 Sold 648 CONSTANCE RD 2 2 0 1994 South Venice Single Family Residence VA 153.57 1.04 10/3/2018 $184,900 FALSE N6101127 Sold 717 VIVIENDA WEST BLVD #36 2 2 0 1979 Vivienda West Condominium Cash 126.58 0.88 10/1/2018 $190,000 FALSE N6101391 Sold 215 RIGEL RD 3 2 0 1973 South Venice Single Family Residence VA 123.79 0.95 10/4/2018 $205,000 FALSE A4407301 Sold 1793 COCONUT DR 2 2 0 1971 Venice Gardens Single Family Residence Conventional 134.94 0.94 10/5/2018 $207,000 FAL SE N6101440 Sold 476 E SHADE DR 2 2 0 1973 Venice Gardens Single Family Residence Other 157.16 0.96 10/1/2018 $215,000 FALSE A4403867 Sold 4202 VICENZA DR #C23 3 2 0 2004 Casa Di Amici Condominium Conventional 159.07 0.96 10/1/2018 $220,000 FALSE A4415189 Sold 4197 FRONTIER LN 2 2 0 2018 Bay Street Vil & Twncntr Land Condo Condominium Conventional 182.48 1 10/2/2018 $227, 000 FALSE N6101465 Sold 1762 DAGON RD 3 2 0 1972 Venice Gardens Single Family Residence Conventional 132.81 0.96 10/3/2018 $229,500 FALSE N6100012 Sold 442 SUNSET LAKE BLVD #201 2 2 0 2007 Waterside Village Condominium Conventional 152.25 1 10/3/2018 $229,900 FALSE A4411465 Sold 1311 MANGO AVE 2 2 0 1964 East Gate Single Family Residence Conventional, Seller Fin 156.46 0.94 10/1/2018 $235,0 00 FALSE N6101037 Sold 129 MESTRE PL 2 2 0 2005 Venetian Golf And River Club Single Family Residence Conventional 149.88 0.96 10/1/2018 $250,000 FALSE N6101048 Sold 1703 N GONDOLA CT 2 2 0 1978 Venice Gardens Single Family Residence Conventional 129.64 0.96 10/5/2018 $255,000 F ALSE N6100801 Sold 5148 LAYTON DR 3 2 0 2008 Ventura Village Single Family Residence Conventional 143.99 0.97 10/2/2018 $290,000 FAL SE A4405755 Sold 13845 ALAFAYA ST 3 2 0 2017 Islandwalk At The West Villages Single Family Residence Cash 184.86 0.98 10/2/2018 $2 93,000 FALSE A4409067 Sold 1008 JOYCE CT 3 3 0 1980 Venice Gardens Single Family Residence VA 131 1 10/1/2018 $300,000 TRUE A4408181 Sold 20557 PEZZANA DR 2 2 0 2006 Venetian Falls Single Family Residence Cash 179.61 0.97 10/4/2018 $310,000 FALSE A4412537 Sold 1325 COPPERWOOD DR 3 2 0 2004 Willowbend Single Family Residence Cash 187.7 0.97 10/5/2018 $345,000 FALSE A4412093 Sold 185 VALENCIA LAKES DR 2 3 0 2005 Valencia Lakes Single Family Residence Cash 181.03 0.99 10/5/2018 $355,000 TRUE A4408040 Sold 2961 VALENCIA RD 4 3 0 1976 South Venice Single Family Residence Cash 156.59 0.95 10/2/2018 $355,000 TRUE A4414941 Sold 315 TOSCAVILLA BLVD 3 2 0 2018 Toscana Isles Single Family Residence Cash 182.84 1 10/2/2018 $363,660 FALSE A4415475 Sold 12591 CINQUETERRE DR 3 3 0 2018 Gran Paradiso Single Family Residence Conventional 197.08 1 10/3/2018 $364,394 TR UE N6100907 Sold 218 TREVISO CT 3 2 0 2003 Venetian Golf & River Club Single Family Residence Conventional 234.51 0.97 9/30/2018 $ 405,000 TRUE N6101143 Sold 1619 SAN SILVESTRO DR 2 2 0 2000 Pelican Pointe Golf & Country Club Single Family Residence Conventional 220.95 1 .01 10/1/2018 $405,010 TRUE A4212936 Sold 1511 LANDLUBBER LN 3 3 0 1987 Southbay Yacht & Racquet Club Single Family Residence Conventional 144.9 0.98 10/5/ 2018 $415,000 TRUE O5715789 Sold 711 FRINGED ORCHID TRL 3 2 0 1998 Lakes Of Jacaranda Single Family Residence Conventional 208.65 0.98 10/1/2018 $ 417,500 TRUE N6101530 Sold 832 PLACID LAKE DR 3 3 0 2003 Rivendell The Woodlands Single Family Residence Cash 179.94 0.95 10/3/2018 $418,000 FALSE N6100743 Sold 10600 CORKWOOD CT 3 3 1 2015 Sarasota National Single Family Residence Conventional 178.95 0.95 10/5/2018 $427,50 0 TRUE N6101087 Sold 20470 GRANLAGO DR 4 2 0 2016 Gran Paradiso Single Family Residence Conventional 193.49 0.97 10/3/2018 $434,000 TR UE N6102329 Sold 252 MARAVIYA BLVD 3 2 0 2018 Toscana Isles Single Family Residence Cash 220.74 1 10/2/2018 $437,725 FALSE N5915347 Sold 330 MONTELLUNA DR 3 2 0 2005 Venetian Golf And River Club Single Family Residence Cash 194.43 0.96 10/5/2018 $440 ,000 TRUE N6100232 Sold 1150 TARPON CENTER DR #408 2 2 0 1968 Towers Condominium Cash 365.15 0.9 10/3/2018 $440,000 FALSE A4209834 Sold 1441 MACKINTOSH BLVD 3 3 0 1963 Mission Valley Single Family Residence Cash, Conventional 223.33 0.9 10/4/2018 $4 50,000 FALSE N6102317 Sold 11849 HUNTERS CREEK 3 2 0 2018 Grand Palm Single Family Residence Cash 195.58 1 10/4/2018 $465,289 TRUE N6102230 Sold 13521 ESPOSITO STREET 3 2 0 2018 Islandwalk At The West Villages Single Family Residence Cash 246.72 1 10/4/2018 $485,545 TRUE A4405041 Sold 3621 N POINT RD #503 3 3 1 2006 Meridian At The Oaks Preserve Condominium Cash 186.57 0.91 10/4/2018 $500,000 FAL SE N6101475 Sold 705 ARMADA RD S 3 2 0 1958 Venice Gulf View Single Family Residence Conventional 268.82 0.89 10/2/2018 $525,000 F ALSE O5707309 Sold 730 ARABIAN CIR 4 3 0 1974 Mission Valley Estates Single Family Residence Conventional 183.06 1.04 10/2/2018 $590 ,000 TRUE A4406625 Sold 510 LUMINARY BLVD 4 2 1 2005 Willowbend Single Family Residence Conventional 228.76 0.97 10/5/2018 $627,500 TRUE A4189564 Sold 409 N POINT RD #601 3 3 0 2004 Oaks Condominium Cash 242.87 0.93 10/4/2018 $630,000 FALSE N6101515 Sold 629 CADIZ RD 3 2 0 2011 Venice Gulf View Single Family Residence Cash 403.01 1 10/3/2018 $829,000 FALSE A4402898 Sold 432 SORRENTO DR 3 3 1 2007 Sorrento Shores Single Family Residence Cash 296.7 0.86 10/1/2018 $1,080,000 TRUE N5915199 Sold 356 EL GRECO DR 3 3 1 2014 Sorrento Shores Single Family Residence Conventional 403.98 0.95 10/3/2018 $1,420,000 TRUEML# STATUS ADDRESS BE FB HB YEAR BUILT SW SUBDIV COMMUNITY NAME PROPERTY STYLE SOLD TERMS SP / SQFT SP / LP CLOSE DATE CLOSE PR ICE POOL Y/NSOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORS AREA PROPERTY TRANSFERS C7404788 SLD 1800 ENGLEWOOD RD ENGLEWOOD 34223 OAK GROVE 672 $55,000 2 1 0 1968 Community Mobile Home Cash 10/5/2018 $86.31 $81.85 0.95 D6101592 SLD 1556 BLUE HERON DR ENGLEWOOD 34224 HOL MOB ESTATE 3RD ADD 720 $52,500 2 2 0 1978 Community Mobile Home Cash 10/5 /2018 $104.17 $72.92 0.7 D6102127 SLD 1096 PINE ST ENGLEWOOD 34223 MAY TERRACE 720 $82,000 2 1 0 1967 None Single Family Residence Cash 10/2/2018 $118 .06 $113.89 0.96 D6101769 SLD 6317 BOB WHITE DR ENGLEWOOD 34224 LEMON BAY ISLES PH 01 1,056 $114,000 2 2 0 1980 Community Manufactured Home Ca sh 10/1/2018 $112.69 $107.95 0.96 C7404848 SLD 6600 GASP PINES BLVD ENGLEWOOD 34224 GOLDEN TEE PH1 BLDG 15 932 $124,000 2 2 0 1992 Community Condominium Cash 10/5/2018 $139.38 $133.05 0.95 O5703560 SLD 4576 KEMPSON LN PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 056 2,167 $127,000 3 2 0 1988 None Single Family Residenc e Cash 9/30/2018 $65.02 $58.61 0.9 D6102323 SLD 810 MANCHESTER CT ENGLEWOOD 34223 TANGERINE WOODS 1,352 $145,000 2 2 0 1986 Community Manufactured Home Cash 10/ 4/2018 $107.25 $107.25 1 D6102163 SLD 721 WATERSEDGE CT ENGLEWOOD 34223 TANGERINE WOODS 1,247 $140,000 2 2 0 1983 Community Manufactured Home Cash 10/ 5/2018 $120.05 $112.27 0.94 A4406605 SLD 231 ANNAPOLIS LN ROTONDA WEST 33947 ROTONDA W OAKLAND HILLS 1,191 $148,000 2 2 0 1978 None Single Family Residenc e Conventional 10/2/2018 $130.06 $124.27 0.96 D6102000 SLD 98 ORANGE ST ENGLEWOOD 34223 LAMPPS 1,466 $164,900 4 2 0 1954 Private Single Family Residence Conventional 10/2/ 2018 $112.48 $112.48 1 D5917048 SLD 3921 CAPE HAZE DR ROTONDA WEST 33947 TOWNHOMES/CAPE HAZE 1,140 $156,000 2 2 0 2007 Community Townhouse Cash 10/5 /2018 $148.16 $136.84 0.92 D6102158 SLD 2127 PENNSYLVANIA AVE ENGLEWOOD 34224 GROVE CITY TERRACE 1,110 $163,000 2 2 0 1994 Private Single Family Residen ce Cash 10/3/2018 $161.26 $146.85 0.91 D6102001 SLD 9426 NEW MARTINSVIL AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 084 1,203 $168,500 2 2 0 1988 None Single Family Resi dence Conventional 10/4/2018 $148.79 $140.07 0.94 D6101911 SLD 3 PEBBLE BEACH RD ROTONDA WEST 33947 ROTONDA WEST PEBBLE BEACH 1,277 $169,000 2 2 0 1986 Private Single Family Re sidence Cash 10/1/2018 $140.88 $132.34 0.94 D6101742 SLD 7108 STRAWBERRY ST ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,313 $197,000 3 2 0 1988 Private Single Family Reside nce Other 10/1/2018 $152.25 $150.04 0.99 A4408593 SLD 10365 RACHEL AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 064 1,612 $204,900 3 2 0 2018 None Single Family Residence C onventional 10/1/2018 $127.11 $127.11 1 A4208241 SLD 12572 BUFFING RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 095 1,612 $204,900 3 2 0 2018 None Single Family Residen ce Cash 10/5/2018 $127.11 $127.11 1 D5921477 SLD 1511 ROSSANNE PL ENGLEWOOD 34223 BURNSWOOD SUB 1,534 $217,500 2 2 0 1974 Private Single Family Residence Convent ional 10/5/2018 $142.76 $141.79 0.99 A4408344 SLD 7027 STACY LN PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 067 1,841 $220,000 4 2 0 2006 None Single Family Residence Conventional 10/4/2018 $122.22 $119.50 0.98 D6101796 SLD 13386 ABERCROMBIE DR ENGLEWOOD 34223 STILLWATER 1,342 $215,000 3 2 0 2010 Community Villa VA 10/3/2018 $168.41 $160.21 0.95 D6101050 SLD 1484 OVERBROOK RD ENGLEWOOD 34223 OVERBROOK GARDENS 1,490 $219,000 3 2 0 1977 Private Single Family Residence Ca sh 10/5/2018 $155.70 $146.98 0.94 D5922920 SLD 106 EDGEVALE PLACE ROTONDA WEST 33947 ROTONDA LAKES 1,608 $250,000 3 2 0 2006 Private Single Family Residence Con ventional 10/5/2018 $158.52 $155.47 0.98 C7403705 SLD 509 BOUNDARY BLVD ROTONDA WEST 33947 ROTONDA WEST PINEHURST 1,605 $268,000 3 2 0 2002 Private Single Family Resid ence Conventional 10/4/2018 $177.57 $166.98 0.94 D5923891 SLD 7311 BALLARD TER PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 065 1,917 $288,000 3 2 0 2004 Private Single Family Resi dence Conventional 10/3/2018 $153.36 $150.23 0.98 C7404883 SLD 10425 PENSACOLA ST PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 87 2,322 $299,900 4 2 0 2016 Private Single Family Res idence Conventional 10/5/2018 $129.16 $129.16 1 C7250730 SLD 191 BROADMOOR LN ROTONDA WEST 33947 ROTONDA WEST BROADMOOR 1,859 $290,000 3 2 0 2016 Private Single Family Reside nce Other 10/5/2018 $161.38 $156 0.97 D6101272 SLD 5208 CHURCHILL RD PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 053 2,193 $309,500 3 2 0 2013 None Single Family Reside nce Cash 10/2/2018 $157.27 $141.13 0.9 D6100102 SLD 613 ROTONDA CIR ROTONDA WEST 33947 ROTONDA WEST BROADMOOR 2,451 $335,000 3 2 1 2004 Private Single Family Residen ce Conventional 10/5/2018 $142.39 $136.68 0.96 D6101819 SLD 888 CLEAR LAKE DR ENGLEWOOD 34223 STILLWATER UNIT 2 1,985 $345,000 3 2 0 2006 Private Single Family Residence Co nventional 10/1/2018 $176.12 $173.80 0.99 D6100696 SLD 42 MARINER LN ROTONDA WEST 33947 ROTONDA WEST PINEHURST 1,899 $355,900 3 2 0 2018 Private Single Family Residence Conventional 10/5/2018 $187.41 $187.41 1 D6101514 SLD 282 WHITE MARSH LN ROTONDA WEST 33947 ROTONDA WEST WHITE MARSH 2,370 $364,900 3 2 0 2002 Private Single Family Re sidence Cash 10/2/2018 $153.97 $153.97 1 D6101931 SLD 1091 ROTONDA CIR ROTONDA WEST 33947 ROTONDA WEST PINE VALLEY 2,094 $369,500 3 3 1 1999 Private Single Family Resi dence Conventional 10/5/2018 $176.46 $176.46 1 D6101663 SLD 10453 BAY STATE DR PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 085 4,000 $350,000 6 4 1 2010 None Single Family Resid ence Conventional 10/2/2018 $93.75 $87.50 0.93 D6100978 SLD 245 ROTONDA BLVD N ROTONDA WEST 33947 ROTONDA WEST PINEHURST 2,370 $365,000 4 3 0 2004 Private Single Family Resi dence Conventional 10/5/2018 $160.30 $154.01 0.96 D6101601 SLD 11119 SANDRIFT AVE ENGLEWOOD 34224 PORT CHARLOTTE SEC 065 2,007 $395,000 3 2 0 1979 Private Single Family Reside nce Cash 10/2/2018 $208.02 $196.81 0.95 D5919856 SLD 14338 PORT HURON AVE PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 87 2,942 $449,000 4 2 1 2006 Private Single Family R esidence Cash 10/5/2018 $161.38 $152.62 0.95 D6101737 SLD 2401 PAPPAS TER PORT CHARLOTTE 33981 PORT CHARLOTTE SEC 060 2,054 $478,500 4 2 0 1990 Private Single Family Resid ence Conventional 10/1/2018 $238.07 $232.96 0.98 D5920807 SLD 1375 BEACH RD Unit#306 ENGLEWOOD 34223 REDFISH KEY VILLAS CONDO 2,604 $865,000 3 2 1 2007 Community Condominium Conventional 10/5/2018 $351.38 $332.18 0.95 D6102195 SLD 788 S BAYOU DR BOCA GRANDE 33921 BEACH VIEW/BOC BAY PH V 1,910 $1,285,000 3 3 0 1999 Community Townhouse Cash 10/ 1/2018 $678.01 $672.77 0.99ML# 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 SWAMI meetsSouth West Area Music Industry presents: Top 10 Tips for musiciansŽ at is next meeting at Hotel Venezia, Hwy. 41 Bypass in Venice, 6:30 p.m., Monday Oct. 15. Entry is free to SWAMI members, all others pay only $5. A panel of experienced musicians from various backgrounds and genres will give tips that affect your live performance. Get ready for just about any situation and hear what the pros have learned. Bring your business cards and invite a musician or a whole band.TaxAide Volunteers SoughtAARP TaxAide-Venice will have volunteer recruitment info sessions at Jacaranda Library, 1 p.m. Monday, Oct. 15 and Monday, Oct. 22. Volunteers do not need to be members of AARP or have prior tax preparation experience. Prospective volunteers who are unable to attend a local presentation can register to volunteer at www.aarp. org/taxaide.Historical Society holds programThe Venice Area Historical Society will host the program Bertha Palmer: Queen of Chicago and Legendary Woman of Sarasota County,Ž presented by Kate Holmes Tuesday, Oct. 16, 7 p.m. at UUCOV Sanctuary, 1971 Pinebrook Road., Venice.Democratic Club meetsThe Venice Area Democratic Club will meet Saturday, Oct. 20, 10:30 a.m., at Naar Hall, 620 Shamrock Blvd., Venice. Thomas B. Reston will discuss his new book: Soul of a Democrat.Ž Call 941-275-3244; visit: VeniceDemocrats.com.Free Ride to PollsITN SunCoast will provide free round trip rides locally for those age 60+ and adults with vision challenges.during early voting (starts Oct. 22, 8:30 a.m.-6:30 p.m.) and on Election Day (Nov. 6, 7 a.m.-7 p.m.). Ride requests must be made by 1 p.m. the day before by calling 941-3647530. For more information, visit: Itnsuncoast.org.SCF Haunted HouseState College of Florida, Manatee-Sarasota (SCF) Pop Culture Club will host its 11th annual Haunted House, 7-10 p.m. Oct. 22 to 25, and 7-11 p.m. Oct. 26, at Lakeside Pavilion at SCF Venice, 8000 S. Tamiami Trail. Parents should be aware that there is not an age recommendation for the haunted house but the Health Scare CenterŽ may not be appropriate for younger children. Tickets will be sold at the door ($3 cash only); portion of proceeds to bene“t Safe Place and Rape Crisis Center (SPARCC), a nonpro“t agency that serves victims of domestic and sexual violence. Call 941-408-1476 or email OneillL@SCF.edu. Visit: SCF.edu/maps.Book Sale FundraiserGulf Coast Medical Group and Venice Regional Bayfront Health Volunteers of Venice are working together to raise funds for the 2018 Suncoast Heart Walk Team. Books for BeatsŽ will be Thursday, Oct. 25, 8 a.m. to 4:30 p.m. in Venice Regional Bayfront Healths Main Lobby to feature gently used books for sale. Donations will still be accepted until October 19. All proceeds will bene“t the American Heart Association. This years Heart Walk is Saturday, Nov. 10 at JD Hamel Park, at the corner of Main Street and South Gulfstream Avenue, Sarasota. There will be festivities at 7:30 a.m. before the walk begins.Holiday Tea date setVenice Art Center, 390 S, Nokomis Ave., will hold its annual Holiday Tea Friday, Dec. 7, at 2:30 p.m. Features: Prizes for most elegant and most creative hats, musical performance by Le Voci Di Venezia (Venice High students), champagne sponsored by Lueanne Wood, P.A.Players holding costume saleThe Players Center for Performing Arts, 838 N. Tamiami Trail, Sarasota, will hold a costume sale Saturday, Oct. 13, 10 a.m.2 p.m. Call 941-365-2494; visit: theplayers.org.Holistic Center Open HouseVenice Holistic Community Center, 714 Shamrock Blvd., Venice, Florida, will hold an Open house Saturday, Oct. 13, noon to 3 p.m. Nonpro“t Center will display its classes on essential oils, yoga, meditation, healthy eating and more. Call 941-323-8033, visit: veniceholisticcenter.org. COMMUNITY NEWS BRIEFS

PAGE 26

SATURDAY, OCTOBER 13, 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 23 956Ins.# VGM D 1 0 14G51 3 6-1 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=3618847-1

PAGE 27

10 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 E F 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 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 P H P N P H H H L L L H H I L L P P P Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 G H H M P M M I J P P P Padno=3618848-1

PAGE 28

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 11 S T S S T S T T 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 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W T T T T T R R P P R R R R C R R R R R R R S Tadno=3618849-1

PAGE 29

12 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 PHOTO 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 PROVIDED BY MONICA YADEV From left, Pat Tillis, RN; Robby Kohnen; Tina Eglo; Karin Pape, RN and Jackie Balzer raised money for Doctors Hospitals Hope Fund, which helps employees in need because of illness or other hardship. Its employees helping fellow employees. In the past three years, 36 employees have received help. COURTESY PHOTO Five Bitter EndsŽ wenches enjoy a Pirate Party at Venice Yacht Club. Their pirate escorts chose to remain anonymous. Pictured are: Janet Molen (left), Anne Chotkowski, Pam Miller, Beth Anderson and Dianne Henderson. COURTESY PHOTO Sylvia Turner, front left, Dianne Henderson, Beth Anderson, and Sherry Beck, back left, Ethel VanDam, Susan St. John, Karen Williams, Pam Miller, Carolyn Holmes, Brenda Bell, Penny Washburn, Janet Molen, Mary Ann Weneck, and Capt. Gloria Casey, of the Bitter Ends, attend the Sept. 18 Florida Womens Sailing Association luncheon at Marina Jacks in Sarasota. A Mote Marine representative spoke about red tide. COURTESY PHOTO Tula Watt, right, and Mrs. Commodore Karla Olson, attend Treasure Island, the seasons opening party at Venice Yacht Club, where members enjoy tasty vittles, lively music and dressing in appropriate costume. Arrrrgh... no one had to walk the plank.Ž SUN PHOTO BY AUDREY BLACKWELL Right: Tyler Mudge, 15, volunteers with United Way at its Take Me To The River event Oct. 4 to earn community service hours for a Bright Futures Scholarship. T-shirts were on the table for sale at S nook Haven. SUN PHOTO BY AUDREY BLACKWELL Left: Maryann Terry, left, United Way South Sarasota County executive director, and Robin Bongiovanni, welcome visitors at the registration booth during the Take Me To The RiverŽ evening event at Snook Haven. SUN PHOTO BY AUDREY BLACKWELL Misty Vacino, front, shift supervisor/server at Snook Haven, along with chefs Andrew Mack, back left, and Ryan Kasten, prepare to serve the hungry crowd at the United Way fundraiser: Take Me To The River. SUN PHOTO BY AUDREY BLACKWELL Jason Chaisson holds his daughters, Angel, left, and Azalea, who were dancing to the music of the Cryn Shames before he scooped them up during the RiverŽ event at Snook Haven. He later spoke to the crowd about the bene“ts of the United Way while his mother, Nancy, watched over the girls. COURTESY PHOTO Members of the History and Political Science Club at State College of Florida „ Venice hand out pocket U.S. Constitutions Sept. 17, in honor of National Constitution Day. Commemorating the formation and signing of the U.S. Constitution on Sept. 17, 1787. Constitution Day recognizes all who, by birth in the United States or by naturalization, have become citizens. OIR #88005920 Tamiami Trail South | Venice, FL 34285Village On The Isle is the ideal island retirement destination. Enjoy life surrounded by fun, friendship and ful“llment, plus the security of on-site health care„for life. Join us for an event or schedule a tour. Call 1941-451-6552 or visit www.VillageOnTheIsle.com/blissadno=3619817-1

PAGE 30

SATURDAY, OCTOBER 13, 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, Voice Command w/Bluetooth, Aluminum Wheels, Deep Tint Sunscreen Glass, Fog Lamps, Speed Control & more. Price include “nance bonus, must “nance w/Chrysler. #J18468$26,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLE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 $25,799 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, Keyless Push Button Start, Speed Control, Tilt/ Telescoping Steering Wheel w/ built-in Audio Controls, 6Speakers, Price includes “nance rebate, must “nance w/Chrysler #J18630 $16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes “nance bonus, must “nance w/Chrysler. #J19135$19,999 SALE NEW 2019 RAM QUAD CAB3.6L V-6, 8-Speed Automactic, Power Windows/ Locks, Speed Control, Back-Up Camera, Spray-In Bedliner,, Trailer Tow w/7-Pin Wiring, Theft Deterrent, 6-Speaker Sound System, Halogen Headlamps, Tilt Steering and more. Price includes “nance bonus, must “nance w/Chrysler. #D19101$26,999 SALE Own a non-FCA Vehicle, Save another $500 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,799 SALEKelly Blue Book & Consumers Digest Best Buy AwardAmericas Longest Lasting Pickup 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 2019 SubaruFORESTER 2.5i2.5i CVT, Automatic Transmission, Eyesight Driver assist system, Lane keep assist, adaptive cruise control, Tinted Power Windows, Locks, Mirrors, Backup Camera, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! KFB-01 #U19139SALE $25,999 Completely Re-designed 2019 Forester has arrived! 2019 Subaru Impreza2.0i 4DR 5MT 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! KJA-01 #U19130 Lease as low as$175/mo.36 months 10,000 miles per year $1,989 total due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $175/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, Manual 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 all fees and tag included. No security deposit requited with approved credit. Lease Special $399 per month,24mo/10K per year$5,995 Total Due at Signing all fees and tag included. No security deposit requited with approved credit.#A1873 # A1807 MSRP $22,885 SAVE $5,885 Own a non-FCA Vehicle, 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 ALL NEW 2018 JL WRANGLER 4DR UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALENew 2018 Alfa Romeo Giulia RWD starting at $35,999 adno=3619966-1

PAGE 31

14 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 Here today, ghosting tomorrow; workers just disappearBy JOYCE M. ROSENBERGAP BUSINESS WRITERNEW YORK „ All seemed to be going well with Randolph Rices new receptionist. She asked for more responsibilities and got them, and said she was happy. Then, two months into the job at Rices law office, she didnt show up for work or call in sick. Rice tried to reach her, but got no response. Hed been ghosted: The receptionist ended the work relationship in much the same way many people end romantic associations, without a text, email, or call. Phones and the internet have created less of a bond between individuals,Ž says Rice, who practices in Baltimore. Connections are so easy to cut off, so, why not do it for a job?Ž While most people do give notice if they intend to leave, ghosting is becoming more common. Small business owners and human resources professionals say it happens with staffers of any age and tenure, but is more likely among younger employees whose dependence on texts and chats can make them less experienced with tough conversations. Many deal with uncomfortable situations by just cutting off communication. HR pros recommend that rather than dismiss ghosting as the result of bad manners or awkwardness, owners improve communication and deal with any problems that made workers quit. Rice did some soul-searching to see if he had missed any clues. He discovered that the extra work his receptionist asked for was never completed. He also saw on social media that she had a new job as a server in a bar. He believes she was unhappy despite what she said, but hes still mystified. Maybe she woke up one day and said, Im done,Ž he says. The ghosting cases follow a trend toward no-shows at job interviews that began when companies resumed hiring after the Great Recession. Jodi Chavez, president of the recruiting firm Randstad Professionals, says some candidates felt that hiring managers were cavalier during the recession, not responding to resume submissions, emails and calls. Theyre now acting the same way. And that recession-era approach is still a factor, says Pete Davis, president of recruiter Impact Management Services. Employers still have the attitude, or are behaving like they do, that people should be lucky to have a paycheck,Ž Davis says. He suggests owners give younger staffers the work environment they seek „ one that appreciates them, their work and their needs „ or expect more to quit and more to ghost. The low unemployment rate and big demand for help makes staffers feel more empowered to just leave, Chavez says. Theres an abundance of job openings. They have more choices,Ž she says. Ghosting may also result from the disparity between the way bosses and staffers communicate, Chavez says. Owners or managers may prefer to talk while staffers are more comfortable with texting and online chats. She suggests owners help younger staffers see that learning to communicate faceto-face will help them build skills that theyll need. They should have regular conversations with employees so they feel comfortable with the relationship and so theyre not as tempted to ghost,Ž she says. Josh Rubin realized he needed to improve AP PHOTOIn this Sept. 20, 2018, photo Bret Bonnet of Quality Logo Products sits at his oce in Aurora, Ill. Bonnet was ghosted on what would have been an employees “rst day of work, just hours after the would-be staer texted him. To this day we have never heard fro m him. Im not sure why anyone would invest so much of their own time/eort only to ghost us at the last minute,Ž Bonnet says. GHOSTING | 20B 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=3620238-1 adno=3620237-1

PAGE 32

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 15 adno=3620241-1 adno=3620240-1 Join The Gerzeny Family! HELP WANTEDImmediate OpeningRecreational Vehicle MechanicExperience preferred. Must have own tools. Job includes chassis, interior and appliance repairs. Full time, bene“ ts. Don OShea or Dave Hakes or 941-966-5335 e-mail jobs@rvworldinc.comDrug-Free Workplace 2110 Rt 41 € Nokomis, FL € I-75 Exit 195 941-966-5335 € rvworldinc.com adno=3620858-1 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=3621017-1 Find Your Passion

PAGE 33

16 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018CLASSIFIEDS 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 2020 CLERICAL/OFFICE OFFICE ASSISTANT: JOINOURBUSY, FRIENDLYTEAM; PHONE, QUICKBOOKS, CUSTOMERSERVICE, MULTI-TASKERWITHGOODATTITUDE! EMAILRESUMETO: KPAINE@SUNLETTER.COM 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 FRONT DESK, RECEPTION P/T, friendly, courteous, professional multitasker with good telephone, people skills and Computer literate for busy Mental Health Office. Email Resume to: sbeaconclinic@gmail.com 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 10/15LPNwkds 10/15 CNA10/15 Med. Asst. 10/15 2050 SKILLED TRADES AIRCRAFT MECHANIC NEEDED @ Punta Gorda Air port. Call 941-637-6142 or email Lester@AirTrek.aero BLOCK MASONS & Laborers work primarily in Charlotte Cnty. Full-Time, Pay Based on Exp. Call Today! Start Tomorrow! 941-661-9812 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice RECREATIONAL VEHICLE MECHANIC, experience preferred. Must have own tools. Job includes chassis, interior and appliance repairs. Full time, benefits. Call Don OShea or Dave Hakes, 941-966-5335. Drug Free Workplace 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 2100 GENERAL AUTO MECHANICS NEEDED For Busy Repair Shop in Port Charlotte. All Level Techs. Call 941-685-3517 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 CLEANING POSITION exper i enced, full time, Ask for Sherry (941)-809-5689 DRIVERSfor Local Seafood Company.Good Pay!!! 941-380-9212 DRIVERS WANTED M ust b e at Least 21 Years of Age. Commission Pay. Pay Rate Based on Experience. ( 941 ) -268-2255 2100 GENERAL DRIVIN G IN S TRU C T O R needed forPC,PG, VENICE and NOKOMIS. Public/Private students. Car, Ins., Fuel provided. PT. CALL 941-474-5125. 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 POOL SERVICETECHNICIAN F/T, Experience preferred but will train. Must be able to lift 50 lbs., & handle working in the outside elements. Must have clean driving record, neat appearance & good communication skills; must be able to pass a background check. 941-697-0236larry@pelpools.com Prt Charlotte POOL TECH WANTED F/T Exp preferred but will train right person. Must have Clean DL. 941-270-1594 DFWP Dunritepools2006@gmail.com TRANSIT DRIVERSSTARTINGAT$13.39/HRMUSTHAVECDL BWITHPASSENDORSEMENTCLEANBACKGROUND& DRIVINGRECORDPLEASEFAXRESUMETO941-625-0117 ADVERTISE In TheClassifieds! TRANSPORTATION DRIVERS MUSTHAVECLEANDRIVINGRECORDANDBACKGROUND. FAXRESUMETO941-625-3116 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 EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 163 Coco Palm Dr. Venice Open Sunday 1-4 3BR 2BA Pool Home. Contemporary open floor plan. Wood vinyl plank flooring. Private greenbelt location. Absolutely immaculate. Move In Ready! $349,900 KAREN GEIGERColdwell Banker941-928-8889 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 1010 OPEN HOUSE ENGLEWOOD SUN., 10/14, 12PM…3PM 6585 Manasota Key Rd. $1,075,000. Private hideaway w/100 ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular Alan Craig 941-303-3876 SAT., 10/13, 10AM…1PM 53 W Bay Heights Rd #203 $299,000. Panoramic views of Lemon Bay & ICW. Recently remodeled & updated w/ deededboat slip. Sold Turnkey. Janet Shawen 941-882-2398 MON., 10/15, 10AM…1PM 60 Coquina Ln. $674,900. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Janet Shawen 941-882-2398 PUNTA GORDA SAT., 10/13, 11AM…2PM SUN., 10/14, 11AM…2PM 669 Monaco Dr. $679,900. 2018 custom, SMART home w/pool. 3/3/3 + den, open floor plan, Impact windows, Outdoor kit and so much more! Rosita Estrella-Fuentes 954-218-6863 SAT., 10/13, 11AM…2PM 24368 Belize Ct. $389,000. Custom built home on quiet cul-de-sac. Kit w/solid wood cabinets, Wilson Solid surface counters & view of the lake. Close to golf, boating, beaches & shopping. Paula Stankich 941-916-4320 Polly Green 941-875-3773 SAT., 10/13, 10AM…2PM 25378 Rupert Rd. $278,400. Pride of ownership, newer AC, windows, sliders, appliances, pool cage & resurfaced lanai plus more in a convenient location. Cindy Pennington 941-467-9722 SAT., 10/13 9AM…12PM 510 Carmelita St. $168,900. Tropical pool home in the heart of Punta Gorda. Close to shopping, restaurants, downtown activities on an oversized lot. Royce Rittinger 941-626-7524 SUN., 10/14 1PM…4PM 25833 Aysen Dr. $259,900. Wonderful 4/2/2 in Deep Creek community. Lg great rm, separate DR, Kit. w/ new appliances & breakfast bar, open floor plan & more. Cindy Pennington 941-467-9722 PORT CHARLOTTE SAT., 10/13, 11AM…2PM SUN., 10/14, 12PM…3PM 401 Cicero St. NW $319,900. Situated on a little over an acre, this gorgeous 3/2/2 pool home has been completely updated. Dennis Tuck 941-539-0977 Laurie Kratz 941-777-2595 SAT., 10/13, 12PM…3PM 1737 Sunderland Dr. $204,900. Open floor plan, kit overlooks large great rm & spacious lanai. Exterior recently painted + impact glass for hurricane protection. Chuck Allen 941-544-0991 SAT., 10/13, 12PM…3PM 24366 Folkstone Ave. $189,900. Beautiful 2/2/2 plus den in Kings Gate. Fresh paint, newer appliances, lots of upgrades plus FT activities director to help keep you busy. Ann Allen 941-286-2633 SUN., 10/14, 11AM…2PM 3052 Collingswood Blvd. $234,000. Beautifully updated w/great curb appeal. Privacy fence, concrete pad & extra parking, Plus a lg shed. Rich Gierulski 941-875-5967 GETRESULTS USECLASSIFIED! CHAMPAGNE ESTATES CONDO 1600 W. MARION AVE APT 224 OPEN SUNDAY 1-4PM Expansive Charlotte Harbor view from this 3 Bedroom Gem! Priced right at $370,000. FSBO NO Agents Please. 941-268-0143 1010 OPEN HOUSE ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM62 San Matias Ave., $279,777 In Beautiful Deep Creek, very attactive 3/2/2 with heated pool on cul-de-sac, Large Lanai. (Kings Hwy, R Sandhill, L Deep Creek Blvd, L Aysen, L San Matias Ave.)941-255-5300 800-940-5033www.eraportcharlotte.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 10/13/2018 1650 Marion Ave #133, Punta Gorda, FL 33950, 12:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / Gran Paradiso3/2/3 Condo 20191 Ragazza Cir Unit 201 VENICEOPEN SUN. 1-4PM Lakefront 2100SF, Amenities! Many Upgrades.239-223-7785 T urnyou r trashinto cash! Advertise youryard sa l e! OPEN by apt. 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 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 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. PUNTA GORDA SATURDAY 12 -3 601 SHREVE ST. #21C Location is Everything! Spacious 2br/2ba Condo Overlooking the Canal with a Wrap Around Dock. Unit is PARTIALLY FURNISHED! $255,000. REGINE EBANKS 941-457-0342 RE/MAX ANCHOR

PAGE 34

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 17CLASSIFIEDS 1010 OPEN HOUSE SUN., 10/14/18 12-3PM 19 Port Drive, Venice Intracoastal waterfront living w/boat dock and 2 slips! Minutes to Gulf and no Bridges. 55+ community with incredible amenities. Cassandra Raia REALTOR 941-321-2900 SUN., 10/14/18 1-3PM 627 Alhambra Rd #402 Venice.Beachfront 2/2 corner unit condo on Venice Island. Remodeled kitchen, 2 lanais. $459,900 Michael Saur, PLLC 281-615-8993 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 2/2/CP, Tile, Granite, Large Yard. Rock/Ainger Creek $189,900 941-468-2650 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. HARBOUR HEIGHTS 2/2, 1,406 SF, city water & sewer, incl adjoining lot, upgrades, newer roof & electric, shed, complete hurricane shutters, NOT in flood zone. $151,900. Steve Vieira 941-258-2891Coldwell Banker Residential RE 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. PORT CHARLOTTE 2/1 Large Fenced Yard, Totally Renovated inside & out. All new Appliances! $125,000 941-626-4117 Owner P O RT C HARL O TTE 3 / 2 / 2 5494 Riley Lane, 33981 Open House, Fri 10/12 & Sun 10/14, 12-3. 2040 sf + garage. 0.27 ac. fenced, corner lot, privacy, clean. $194,000 941-276-0500 CLASSIFIED WORKS! 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 1020 HOUSES FOR SALE Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $475,000 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 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. $12,900. 941-474-1353 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 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1340 MOBILE HOMES FOR RENT PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT EMPL O YED LADY seeks room temporarily in Venice or surroundingareas. 941-916-3755 PUNTA GORDA ISLES 3BR POOL HMW/ DOCK. FULLHOUSEPRIVDG. $800/MO+ SHAREUTIL. AVAILNOW! CALL408-431-8831 1420 WANTED TO RENT P O RT C HARL O TTE G entleman seeking Clean 1 Bedroom Efficiency for 11/1 through 5/1/19 216-334-7075 440-564-6672 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 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS Mature Attractive Female 941-250-1062 WELL MANNERED G roomed & clean. Trim & fit, easy to talk with Gentleman. Seeks SLENDER lady for quality live in relationship in my waterfront home off HWY 17 in Punta Gorda. FREE Call George: Home 941916-9106 or Cell 941-875-8000 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 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 Classified=Sales 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 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS D O UBLE DEPTH Lot with Vaults at Charlotte Memorial Gardens. Reg Price $2995 will sell for $2495. 941-457-2311 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 REWARD $200 FOR SAFE RETURN. My Name is Nikki. Please Call 941-875-1519 L OS T BRA C ELET: Diamond & gold with gold link chain & name plate. in Venice/Sarasota area. Please call 941-496-7730 REWARD 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 YOGA FOR 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 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. F i n d i t i n t h e C l a s s i f i e d s FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5054 CONTRACTORS 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 WalzWhen your options are limited turn your property into a staycation! Rockwalls, Waterfalls, Sea Walls, Ponds, Hardscape, grading, clearing & simple drainage solutions. license & insured Charlotte County Free estimates 305-731-3827 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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!

PAGE 35

18 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDVENICE941-496-8782 ENGL941-475-6611 N. PORT941-423-0020 PT. CHARLOTTE941-828-0065 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. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS RV FRIDGE NORCOLD 1210 4 door w/icemaker $500 941-255-3338 6025 ARTS AND CRAFTS A RT B OO K S & how to mag (33) will sell separate all $30, OBO 941-426-4151 6027 DOLLS 1 9 Ž DANNY f ranklin mint porcelain mint condion w / scooter $25, OBO 941-426-4151 6029 MOVING SALES PRE M O VIN G S ALE By Appt only. Unique furnishings, Antiques, Home Decor, Musical Equip. Lg area rug, more. Can supply mover Sun. 10/14 for $30. Call 941-493-0962 6030 HOUSEHOLD GOODS BATH SET 7 pc trop i ca l re d ceramic trash/tissue/lotion/soap plant/etc. $35 941-697-0501 C AN O PENER black and decker $10 941-421-2206 C EILIN G FAN Brushed stainless housing w/ light 52inch $50 239-250-2210 CERAMIC PLANTERS (3) NEW grn/red 15Wx12H, 12Wx9.5H, 9.5Wx8H $35 941-830-0346 6030 HOUSEHOLD GOODS CHANDELIER 5 w hi te li g h ts brushed nickel 28 ins diameter $50 239-250-2210 COMFORTER 9PC QN trop i c l red&crm reverses sheets showr curt LN $75 941-697-0501 CO MF O RTER Q UEEN size comforter,7 pieces,floral print $30 941-639-5899 DEHUMIDIFIER Friedrich 7 0 Pint, Built in pump. New in box. $125, OBO 843-901-8327 FRAMED ART FABUL O U S Mint, must see! starting @ $75 941-639-1517 KING SHEETS BURGANDY COTTON/POLYESTER COMPLETE SET $10 941-447-8149 KITCHEN CABINET h ar d ware 43 bronze square knobs $30 239-250-2210 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. PENDANT LI G HT S ingle bronze pendant light Kichler Barrington $40 239-250-2210 PICTURE PALM TREE 27x30, white frame, ex cond $25 941-235-2203 PLANTER S RATTAN & wicker, (2) 30Žh 11x11Žsq btm shelf lt brn NEW $60 941-697-0501 RADIO WEATHER ALERT NOAA Midland WR-100 all hazard alert new in box $25 941-830-0346 ROCKET BLENDER BELLA 12 PC SET LIKE NEW $25 941447-8149 RUGS 3PC 54Ž x 79Ž 2 x 34Ž 2x76Ž brn/gold/rust patchwork custom ln $79 941-697-0501 V A C UUM C LEANER Electrolux with attachment $60 941-743-0582 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $445, OBO 941-408-7535 WO RK O UT BEN C H LA G ear workout bench (not a weight bench) $25 941-474-1640 6031 HOLIDAYITEMS CHRISTMAS TREE 7 5 R evo l v ing, Pre-Lite White Lights, Artifi cial $65 941-575-2328 GOEBEL ANNUAL XMAS orn orig boxes/mint/vintage-ea $10 941-639-1517 PFALTZ G RAFF C HRI S TMA S HERITAGE creamer/cov sugar $15 941-639-1517 6035 FURNITURE BAR STOOLS 2 pecan fi n i s h upholstered, swivel seats, excellent $60 334-477-6846 BAR S T OO L S (2) Bar height, 30Ž. Very good condition. $15 each $30 269-649-5563 BED MATTRESS & BOX $100 941-629-5550 BED Q UEEN, Pillow top, Mattress, boxspring, frame & Wicker Headboard. Great cond. $200 941-460-0241 BEDR OO M S ET Lt. oak, Qn Headboard, 2 night stands, 2 dressers & Mirror $200 941473-0050 BEDROOM SET Ni ce, 5 p i eces, have pictures, Deep Creek. $400 614-519-9938 BEN C H Wrought iron. Dimensions: 45 x 16 x 28 $50 941-460-9540 CART RATTAN 30W x 18D x 29H med brn 2 doors casters $199 at Leaders $70 941-697-0501 C HAIR, RE C LINER, Brown Faux Leather with matching stool. New $125 941-575-2328 CHEST &NIGHTSTAND Matching, $125 for both. 508-986-9655 C HINA C ABINET HUT C H Beautiful light wash oak beveled glass $375 941-493-3851 CO FFEE & SO FA TABLE S S ET wrought iron thick beveled glass t ops $100 941-275-5837 CO FFEE TABLE Nice, 38 Ž round, have pictures, Deep Creek. $50 614-519-9938 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 COUCHES THREE to c h oose from delivery available starting at $100 941-307-9211 DINETTE S ET bar height 48WX30DX36H wood table+2 stools $100 941-275-5837 DINING TABLE w / 6 Ch a i rs. $175. 508-986-9655 6035 FURNITURE DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE 4 c h a i rs,underneath storage, espresso finish $120 334-477-6846 DININ G S ET 4 8 66 ŽX4 2 ŽX 30 Ž table+4 chairs all natural color wood $200 941-275-5837 DINING SET 54Ž g l ass 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 DINING SET Gl ass T op 4 c h a i rs and 4 bar stools Ex Con $100 941-627-3082 DINING SET PATIO stur d y i ron frame 42Ž formica table & 4 chairs $100 941-275-5837 DINING TABLE CHAIRS Gl ass top 4 chairs and 4 bar stools. Ex cond $75 941-627-3082 DUAL RECLINER LOVESEAT Beige excellent condition $85 586-214-5770 ELE C TRI C RE C LINER Flex Steel. Light brown leather. Exc cond. $300 941-740-1649 FIREKING TURTLE 4 D rawer Filing 17 11/16x22 1/8x52 3/4Ž $120 941-460-9540 I BUY FURNITURE Or anything of value! 941-485-4964 LEATHER SO FA & 2 leather recliners in ex cond. $450 401-965-1732 Deep Creek LIFT ELE C TRI C Recliner Plush orig 1300. like new $450 941-580-4460 LIGHTED STACK UNITS (4) Like New Just Beautiful $450 941-763-9068 LOVESEAT pwr. rec l lik e new must see $300 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS KING 13Ž memory foam+wood slats & steel foun dation $400 941-307-9211 MI C R O FIBER couch/rocker re cliner chair Lt Br.Couch has dual recliners. $275 941-740-1649 MIRR O R T O MMY Bahama look 43Hx31W for BR/LR/Bath solid wood LN $30 941-830-0346 PUB TABLE w / 4 c h a i rs Til e tabletop off-white and tan. Excel. cond. $235 516-724-3877 RE C LINER RATTAN, pecan finish, floral print, swivel, clean $60 334-477-6846 R O LL T O P DE S K w/ C hair. $175. 508-986-9655 SECTIONAL COUCH Ni ce un i t, Maroon, Have Pictures, Deep Creek. $200 614-519-9938 SO FA MADEIN U. S N O S M O KE NO PETS EX COND $200 941-412-5781 TABLE Detachable, f or  S tresslessŽ ConsulŽ chair. New $45, OBO 941-624-2105 TABLE M a h ogany 48Ž roun d + glass top on 29Ž metal post. $100 941-275-5837 WALL HUGGERS L azy b oy Great condition $225 941-580-4460 WINDSOR ROCKER Ni c h o l s & Stone mfg, solid maple $125 941-235-2203 6038 ELECTRONICS CASIO KEYBOARD k ey b oar d stand and chair.excellent condition $55, OBO 941-575-2259 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 POWER INVERTER 400 W 12 VOLT DC TO 110 AC $10 941447-8149 6040 TV/STEREO/RADIO 4 6 Ž FLAT-THIN SC REEN T V Samsung. Works great $100 239-209-7630 CASSETTE DECK Y ama h a natural sound double model K-31 $40 941-214-8188 PLA S MA TV Panasonic 4 2 Ž exc cond $65 941-505-7720 SONY RECEIVER S urroun d 5.1, w/remote 320 watts, Exccond. $55, OBO 954-642-6599 S PEAKER S TAND S S anus S ystems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 TV CONSOLE f or 48 Ž tv, d r k wood, glass doors, new $75 941-235-2203 6060 COMPUTER EQUIPMENT PRINTER FAX/SCAN/COPY HP Officejet Pro 8610 $60 203-645-9436 PRINTER INK C AN O N CO MB O PACK. 40-BLACK and 41 color. NEW $45, OBO 941-235-8161 6065 CLOTHING/JEWELRY ACCESSORIES MOTORCYCLE JACKET Leather. Stuart McGuire size Sm/Med $50 954-642-6599 RIN G Moonstone, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S mokey quartz and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 SHOES womans sz 5 new i n box, Gravity Defier, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 B O B DYLAN 4 DVDs 30 C Ds W hole Collection for $50 954-642-6599 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CASSETTES CLASSIC set o f 4 Led Zeppelin w/booklet $15 941-214-8188 C A SS ETTE S CO UNTRY clas sic set of 8 Smithsonian collec tion $25 941-214-8188 COIN 1850 L g cent copper braided hair type collector $30 941-214-8188 CUTLEY VINTAGE 3 p i ece staghorn handles Birks w/case $50 941-214-8188 EMMETT KELLY C oke f igurine Limited edition. Like new. 1996 $45 941-426-4151 FLA G WW 2 C anadian Red Ensign 34Žx16Ž JJ Turner collector $100 941-214-8188 HEADB O ARD VINTA G E Q ueen Size w/ Vintage Dresser. $150 508-986-9655 LENOX MINT CHINA PCS for great gifts starting at $10 941-639-1517 LI C EN C E PLATE S singles & pairs many states starting @ 5 $5 941-214-8188 LPS CLASSIC set 0f 3 roc k n roll revival 60s collector $20 941-214-8188 LPS VINTAGE 33 s & 45 s many types & years starting @ 1 $1 941-214-8188 MIRRORS VINTAGE man cave bar room beer & wine starting @ 20 $20 941-214-8188 MIXIN G B O WL S S et o f 3 Nesting Bowls, Cream with blue strip $35 717-309-3424 RED RACER WAGON R e d an d natural wood. Red & white wheels. $60 941-740-1649 W ALL PH O NE oak 1 900 s western elec nice cond $295 941-426-4151 6075 FRUITS & VEGETABLES BANANA OR PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 6090 MUSICAL BOB DYLAN 4 DVD s 30 CD s W hole Collection for $50 954-642-6599 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $470 941-408-7535 FENDER JAZZ Bass S pec Ed Natural Ash Deluxe made mex like new $499 941-857-5567 IN S TRUMENT S G UITAR S Mandolins, Violins, cases prices vary $300 941-408-7535 LOWREY EZ4ORGAN pur chased from Fletcher Music, Like New! $3,500 863-722-0091 6095 MEDICAL BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 LIFT CHAIR b y PRIDE Brown Fabric, Like NEW $295 941-268-8951 MATTRESS QUEEN magnet i c therapy mattress pad $450, OBO 941-258-2369 PR O TE C TIVE UNDER G ARMENTS for Ladies Medline Protection Plus Classic, small 22 items per pack, Large 18 items per package. $8 941-661-7998 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 WALKER DOLOMITE M ax i p l us wide body. Orig over $400. Like new. $95, OBO 941-764-7306 6095 MEDICAL W HEEL C HAIR B O U G HT ne w 20inch seat used 3 times $85, OBO 941-575-2259 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant pur ple queen $5 941-202-3696 A V OC AD O & C ITRU S ( 13  ) & Aechmea Primera Bromeliads each $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 T urnyou r trashinto cash! Advertise youryard sa l e! CHAYA TREE h ea l t h y, b eaut if u l! 5 tall, butterflies love it! $22 941-258-2016 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 F O XTAIL PALM S call f or in f o many other types and sizes. P.G> $15 941-637-0357 FRAN G IPANI JATR O PHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 MADJOOL DATE PALMS (4 tall) pair in big pots $100 941-202-3696 S TAFH O RN FERN C all 9 41 474-1251 Englewood TOMATO PLANTS R e d Ch erry, EggYolk, Beefsteak, Red Del $2 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS STROLLER 3WHEEL Baby Trend (cleaned) $60 941-268-8951 6125 GOLF ACCESSORIES GOLF ITEMS G o lf b ag, c l u b s, drivers and pull cart $75 941-639-5899 S ENI O R FLEX taylormade irons 2.0 burner 4-gap $290, OBO 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 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.)

PAGE 36

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 19CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRI.-SAT. 9:00AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF STOREWIDE OVER $1.00. All Clothing $1.00 (Except Boutique & Harley Davidson.) Halloween is 75% Off! THURS AT. 8 AM2 PM 420 Chamber St NW. HUGE MOVING Sale, Quality Items, Furn. Household Kitchen etc. 6004 PORT CHARLOTTE GARAGE SALES S AT 8 2 O NLYIND OO R 20479 Albury Dr.. Baby/toddler clothes, toys, train table, highchair, carseat. Kayak, household, tricycle, fridge, tools, furniture, lamps, & more. SAT. 8AM-3PM 20341 Xita Ave. MOVING SALE, Lots of miscellenous. AdvertiseToday! S AT. 9 AM2 PM 22095 Montrose Ave. tools, 1 Ton shop Crane, Mig welder, cutting torches, sm. home made trailer, truck tool box and much more. 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 9 AM-4PM 6400 Taylor Rd # 6. Huge Garage sale, furn. sm. appls. items from 2 combined houses 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! ADVERTISE! SATURDAY. 7:30-1:00 3400 Gussie Street, Punta Gorda. MOVING SALE! Lots & lots of stuff! Household, kitchen, dcor and pet items; kayaks, costume j ewelry, holiday items including Christmas China. Too much to list! 6006 NORTH PORT AREA GARAGE SALES S AT. 8 -1 2 4 20 S S al f ord Blvd. ESTATE SALE! Stanley Bedroom Set, Lane & La-ZBoy Reclining Sofas, Curio, Patio Furniture & MUCH MORE!! 6006 NORTH PORT AREA GARAGE SALES RELAYFORLIFEMEGA GARAGESALESAT., OCTOBER13THFROM7AM TILL?? WILSONREALTYPARKINGLOT4485 TAMIAMITRAILPORTCHARLOTTE, 33980 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 8 3 2715 NORTH BEACH RD. MOVING SALE: Furniture, appliances household, tools, more. 6008 ROTONDA AREA GARAGE SALES FRI.S AT. 9 -1 11 66 Boundary Blvd. ESTATE SALE! Entire Contents of Home! Furn. Hshld. Bikes & MORE! 6011 S. VENICE AREA GARAGE SALES EPIPHANY CATHEDRAL HUGE FALL GARAGE SALE ON CHURCH CAMPUSFRIDAYOCT12TH5-8PMSATURDAYOCT13TH8-4PMSUNDAYOCT14TH8-2PMAll items 50% off on SundayProceeds go to Epiphany Cathedral School. NEEDAJOB? CHECKTHE CLASSIFIEDS! 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.an g elministriesfl.or g 6012 VENICE GARAGE SALES S AT. 9 -1 9 45 Inlet C ir. MOVING SALE Furniture, Framed Art, Dishes, Linens, Tools, Silver & much much more Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6013NOKOMIS/OSPREY GARAGE SALES FRIS UN. 8 2 5 08 Dona Dr. 300+ Dept 56 items, Lamps, Craft Supplies, Christ mas, Gift Items, & Miscellenous THUR S FRI S AT 8 AM-1 2 1830 MACKINTOSH BLVD. Dishes, Tools, Furniture, house hold, Small appliances, Some thing for everyone. 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 EXERPEUTI C EXER C I S E BIKE w/Electronics Nice $75 941-268-8951 S PIN C Y C LE, G olds G ym Never used; wkout pgms., iPod compatible $160 941-575-5169 W EIDER C LUB M: 6 7 0 Weight Rack 2 bars addtl weights $350, OBO 941-623-0046 6130 SPORTING GOODS AIR CO MPRE SSO R by C ampbell Hausfeld, 2 gallon, 100 max psi $25 941-743-0649 C AT C HER S MITT/ RAWLIN GS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FI S HIN G R O D MIT C HELL 8 , 817LB,1/4 to 2 oz. $10, OBO 941-624-2105 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $99 941-493-3851 TENNI S BALL hopper basket holds & picks up w/ balls $25, OBO 941-426-4151 6131FIREARMS BUYIN G WW II Memorabilia & GunsU.S., Nazi, Japanese, CW Permit, Call Eric 941-624-6706 NEW RU G ER S cout Ri f le, 308 w/Leupold 1.5 x 4 $1000 941-763-9238 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 B O AT FENDER S 2 -In f latable Fenders, 11Žx26Ž with covers. $50 843-901-8327 6135 BICYCLES/ TRICYCLES 3 WHEEL ADULT TRIKE Brand new, Easy To Ride, Big Seat, In Box! $275 941-500-4798 3 WHEEL BIKE with baskets $125. 513-319-6869 BIKE CARRIER f or 2 BIKES TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RA C K f or 2 bikes f its 1Ž or 2Ž hitch $50 941-743-0582 BIKE RA C K portable, f its S UV, hatchback $10 941-347-7136 C ANN O NDALE RED ultegra, 50 cm, 16 speed, like new $349 941-235-2203 6138 TOYS/GAMES LITTLE PET S H O P 57 asst pcs nice cond $30, OBO 941-426-4151 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 6160 LAWN & GARDEN 5 G AL G A S C AN good old one $10 941-743-0582 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 EXPAND-IT WEED EATER Ryobi Like New Hardly used $80 941-662-7644 G A S HED G E TRIMMER 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 LAWN M O WER S napper, 2 1Ž self propelled recyler new spare parts $35 334-477-6846 MANTI S TILLER Model 7 22 5 $200, OBO 941-485-0681 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MTD LAWNM O WER 20Žpush mower, like new. $75, OBO 941-485-0681 RIDING MOWER 2017 P ou l on ProV-Twin 20 HP 46Ž cut. Used 1 season, as new, perfect cond. Cost $1500. Serious machine. $1,050 843-901-8327 S HRUB TRIMMER Electric trimmer, works great $10 941-347-7136 TILLER Bolens 5.5 Hp, 15 8 cc, E/C hardly used $275 941-662-7644 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 6161OUTDOOR LIVING COO LER Large 54 qt, on wheels w/handle $10 941-347-7136 GAS GRILL W e b er, S p i r i t, E210, cover. $250, OBO 941-624-2105 G RILL C harbroil 5 8 W Whels ash drw adj hgt drop sds New OP $200 $150 941-408-7535 6161OUTDOOR LIVING PATIO SET 4 p i ece wroug h t iron new umbrella, table, chair & bench $299 941-882-3543 PATI O TABLE Black metal, seats 4 excellent condition $15 334-477-6846 P OO L L O UN G ER white, vinyl straps, for poolside, vgc. $55 941-235-2203 SMOKER M aster b u il t, elec. Used 2x $135, OBO 941-624-2105 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 HURRI C ANE PLYW OO D,PL Y Clips Plywd painted,cut 17 $150 941-473-9152 JAL O U S IE D OO R used 32 x7 3 mobile home entrance door port char. $40 216-744-8743 R 22 CO MF O RT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 TILES 1b ox (44 pcs ) 3x6 beige porcelain tiles $30 630-747-9506 6190 TOOLS/ MACHINERY 2 4FT ALUM LADDER $100 941-743-0582 BAND S AW Rigid, Model BS14000, Includes All Accessories.$175 obo 941-876-3805 CO MPRE SSO R Emglo 1.5 HP Cast iron cylinder excellent con dition $150 941-460-9540 DU S T CO LLE C TI O N S ystem Rigid 1HP attaches to table saw, etc. $150 630-747-9506 LADDER 6f t Alum $25 941-743-0582 ME C HANI CS C REEPER w/ wheels, pad $10 941-347-7136 PRE SS URE WA S HER Troy-built 3,000psi $250, OBO 941-485-0681 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE CHAIR Bl ac k Vi ny l 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 least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. HAVANESE PUPPIES 8 Wks Old, Adorable. Vet Certified. Well Socialized. Call (941)-628-8818 6233 DOGS HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. REWARD $200 FOR SAFE RETURN. Please Call 941-875-1519 LAB PUPPIES AKC Yellow, Shots & Health Certs, Ready Oct 10th $1000 941-345-3184 MALTESE/SHIHTZU MALSHI & MALTIPOOS, Sweet, Non shed. $750/up Vet Ckd Shots,home raised (239)-839-3003 6236 PET SUPPLIES & SERVICES GREEN CLEANING mac hi ne Bissell spot used once in box $20 941-423-2585 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 A IR CO NDITI O NER Haier 1 0 K btu Window Unit, New, Never Used $200 941-676-2019 DELUXE COFFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 DISHWASHER Ki tc h ena id runs well. $75 941-629-9149 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. G A S WATER HEATER Rheem 30gal, tall,6 yrs old, still good $150, OBO 941-423-2091 MI C R O WAVE 1. 2 C F Kenmore WHT 1100 Watts LIKE NEW $65 941-408-7535 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W ATER SO FTNER Whirpool works great $75 941255-9894 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 A B BEER S TEIN S O lder AB steins,many years,20 and up, $20 941-624-0928 A UT O A/M-F/M radio w/tape player $39 941-496-9252 BB Q EMPTY 20 lb tank per f ect 4 back up exchange $6 941-496-9252 B OO K S -ALL KIND S ex. cond. softcover.50 ea & hardbacks ea $1 941-639-1517 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 6260 MISCELLANEOUS FOR SALE CO RDLE SS PH O NE S 4 PANASONIC W/ ANSWER MACHINE $30, OBO 941-447-8149 DE S I G NER W O MAN S C L O THE S Size Sm Med. Some New all Excellent 941-330-6546 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 MI C HAEL S O N EA S T G IFT CARD $50 value, no expiration date $35 941-493-3851 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 S T O RM S HUTTER S Alum/ Plexy, 4-44ŽH, 7-58ŽH, 8-70ŽH $20, OBO 941-505-6290 S UIT C A S E AMERI C AN Tour/soft/26x18/2 whls $12, OBO 941-624-2105 U S AMERI C AN 5 0 S tar G old Fringed Flag flag pole with stand $110 941-460-9540 VACUUM CLEANER HOOVER WIND TUNNEL $30, OBO 941-447-8149 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! V INTA G E PULLEY 12Ž metal large nice cond $50 941-426-4151 WIND CHIMES new in boxes nice assortment $5 941-426-4151 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 7030 CADILLAC 2017 CADILLAC XT5LUXURY $38,500 16K MILOADED, NAV, BLINDSPOT, FWDCOLLISION WWW.FLAUTOMOBILES.COM3 OTHERS AVAILABLE 941 350-7544 7040 CHEVROLET 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $3,000 FUN! Touring Ed. Con v Clean, 127k mi. 941-322-7133 20 14 C HRY S LER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 7070 FORD 2003 FORD THUNDERBIRD $11,000 OBO, white, Runs good, hard and soft top with full cover 941-380-8526 20 17 F O RD EXPL O RER $36,900 4dr wagon, 9,923 mi 866-726-8593 20 1 6 F O RD F3 5 0 $ 51, 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 250 $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 7080 JEEP 2005 JEEP GRAND CHERO KEE $4,500 V8. 4 wheel drive New tires. Cold AC 125,000 miles 941-276-9019 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 11 A C URA T S X $15,990. GRAY, NAV, 40K MI. 855-280-4707 DLR

PAGE 37

20 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 communication with his marketing firms staffers when an employee who worked for him for about a year didnt show up one day, didnt call and never came back. She didnt even respond when he emailed to say he needed to send a final paycheck to her. Rubin, owner of Post Modern Marketing in Sacramento, California, asked other staffers if they knew of any problems. And they did: A client had been abusive to the employee. Rubin realized she wanted to avoid confrontation and found it easier to leave without a word. Since then, Rubin says hes tried to be more approachable and encourages staffers to speak up when theres a problem. Bret Bonnet was ghosted on what would have been an employees first day of work, just hours after the would-be staffer texted him, See you tomorrow, boss man!Ž The man had already done all the paperwork for a $90,000 job at Quality Logo Products, a Chicago company that makes water bottles, pens and other promotional products. Hed even spent time on Skype to help the company set up a new laptop for him. But on that day, there was no staffer and no answers to calls, texts or Facebook messages. To this day we have never heard from him. Im not sure why anyone would invest so much of their own time/effort only to ghost us at the last minute,Ž Bonnet says. Ghostings may involve complex emotions. Roy Cohen, a career coach in New York, has clients who felt a sense of failure or shame about their work they couldnt share with bosses. They then ghosted. One was angry and wanted to get revenge by ghosting. Cohen has warned them not to ghost again. It will catch up with them,Ž he says. Sometimes there are warning signs, like work that isnt completed or falls short. Chris Yoko recalls a staffer at his website design company who telecommuted, missed a deadline and turned in incomplete work a few days later. When Yoko and his project manager tried to reach the employee, there was radio silence „ with a strange twist. The man went so far as to have a friend call us and say he had died, and ask for tax documents to be sent to an updated address,Ž says Yoko, owner of McLean, Virginia-based Yoko Inc. Yoko wanted to send flowers, searched for an online obituary and found none. He did find that the former staffer had posted on Twitter that day. The ex-staffer finally emailed a few weeks later and said, Sorry, I had to move.Ž Yoko responded, hoping for answers. I asked, Why did all of this unfold this way? Did you feel this was the only way to handle it? But as you can imagine, I never heard back.ŽGHOSTINGFROM PAGE 14B By JOYCE M. ROSENBERGAP BUSINESS WRITERNEW YORK „ It can be subtle, like failing to make eye contact with a woman business owner but engaging in animated conversation with her male co-owner. Or more blatant, like asking an owner whos seeking investor money if she plans to have children. Many women business owners say theyve encountered gender discrimination from potential investors, customers and employees who dont grasp the reality that a woman can be a CEO, trial attorney or own a technology company. Many women are taken aback at “rst and dont know how to respond to comments or behavior they “nd insulting, intrusive and demeaning. But over time, they “nd strategies to deal with bias. When Amanda Bradford speaks at technology conferences and forums, discussing coding and algorithms, some men tell her afterward, this is something I didnt expect when you opened your mouth.Ž They assume that because shes a woman, shes the marketer, not the inventor of The League, a dating app. When Bradford sought funding for her company, I often felt like I didnt get the credit for having the technical experience,Ž she says. Women business owners are not immune from the gender discrimination that is continually in the news „ even as its more and more likely a customer or potential investor will “nd themselves speaking to a woman if they want to see the boss. The number of women-owned businesses in the U.S. has grown to more than 10 million from 5.4 million in 1997. Susan Duffy, executive director of the Center for Womens entrepreneurial Leadership at Babson College, says that while women owners are more visible and accepted than decades ago, someone still assumes that if youre the CEO youre the white guy in the suit or the white guy in the hoodie.Ž Potential customers or investors often assume that Gabby Slome and Alex Douzet, two of the co-founders of dog food manufacturer Ollie, are married. Outsiders cant seem to get their minds around the fact that Slome, whos married to someone else, could be running a business without her husband, or without him bankrolling her. They think, he must have funded me. They dont understand that Im doing this independently of him,Ž says Slome, whose two-year-old company is based in Manhattan. Slome has learned to turn an uncomfortable moment into a pitch about Douzet and herself. I tell them, we met because of shared business interests, and our joint abilities and skill sets make us good business partners,Ž she says. Duffy, who oversees Babsons mentoring programs for women entrepreneurs, says gender discrimination and how to deal with it are frequently discussed at program meetings. Have your antenna up so you know it when you see it and have two or three ready-to-go behaviors in your back pocket to manage it in the moment for the best outcome,Ž Duffy says. Sally Strebel has noticed that when her male business partner leaves her side at meetings, other men will approach and ask me a question about my company and then tell me how they are building something better and that I should watch out.Ž Strebel, co-founder of Pagely, a website hosting company based in Tucson, Arizona, realizes they want to intimidate her. Shes also been in meetings where she wasnt given the chance to speak. For a while, she was silent. But as time went on, she realized that she has the right to speak. I have more power. I have a voice now. I can actually say, thats not OK,Ž Strebel says. Noushin Ketabi has noticed that when she and her husband and business partner Rob Terenzi meet with male executives, they speak to him and dont make eye contact with her. They seem to perceive him as the ultimate decision-maker in their coffee company, Vega. Ketabi responds by acting as an equal co-owner of the Santa Barbara, California-based “rm, speaking knowledgeably and authoritatively. She also uses humor to try to ease the awkwardness. Julia Fowler confronted the potential investor who asked if she planned to have children. The question itself was extremely inappropriate and personal that had nothing to do with the company,Ž says Fowler, co-founder of Edited, a retail technology company with of“ces in New York, San Francisco and London. At “rst Fowler was taken aback. Then, at a second meeting, she raised the issue. I said to the partner who had asked, I want to understand why this is important to you. He didnt have an explanation,Ž Fowler says. Fowlers assertiveness wasnt a problem: Edited got the money. Michelle Kennedy has found potential investors dont trust that she knows her product and the market for it. She did market research before seeking investor funding for Peanut, an app that helps mothers connect with one another. But even as recently as 2016, potential investors would say, I dont know. I need to speak to my wife or my secretary, my sister, my daughter who will know betterŽ than she does, Kennedy says. Kennedy encounters less bias lately because she can show revenue and earnings numbers that prove her ability to run a company. Gender discrimination is often a topic of discussion when Elizabeth Pekin attends conferences with other women trial attorneys. They ask each other, what do you say?Ž Everyone is a little shocked when it happens and its harder than you think,Ž says Pekin, co-founder of Momentum Funding, a company that helps people “nance litigation costs. Theyve told me that when they go to court and sit at the bench, the defense attorney ignores them, thinking theyre the paralegal.Ž Pekin advises women to market themselves as being quali“ed simply because they are women. Being a woman is something that can be a launching pad,Ž she says.Women business owners find ways to deal with gender bias 7147 AUDI 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 7148 BMW 2011 BMW 328ICV $16,990. BLACK, 59K MI. 855-280-4707 DLR 2015 BMW 428I CONV $36,500 14,000 MI 1 OWNER/FACT WARR NAV-BK-UP/HEADS UP 5 OTHERS AVAILABLE FACTORY OFF LEASE JUSTIN 941 350-7544 7160 HONDA 2008 HONDA CR-V $7,800 obo, Gold. Exc. Cond! 101K Mi. Clean Interior! 941-613-3423 2007 HONDA ACCORD EX-LLoaded, Exc Condition, low mile, $7995 OBO 941-626-7682 7163 HYUNDAI 2018 HYUNDAI ELANTRA $15,800 35 MPG $1,200 DN, $225 MO, BACK-UP CAMERA, BLIND SPOT, FACT WARR, NO DEALER FEES 8 AVAILABLEJUSTIN 941-350-7544 2016 HYUNDAI SANTE FE SPORT 14K MILES FACT WARR, BACK-UP, BLIND SPOT, NEW COND NO DEALER FEES, SAVE @ $19,500, FIN $1,500 DN$275 MO 6 OTHERS AVAILABLE1 OWNER OFF FACT LEASE JUSTIN 941-350-7544 7175 JAGUAR 2005 JAGUAR XK-8 $16,000 Clean/beautiful. Burgundy w/tan interior. 4.2 V-8. 79,000 miles. Recent service. 941-769-7766 7178 LEXUS 2015 LEXUS RX 350 SUV $29,500 WHITE, 26KMI., BK-UP, BLINDSPOTPWRTAILGATE, FACTORY WARR. 5 OTHERSAVAIL. JUSTIN 941-350-7544 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-249-7552 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES C AR CO VER f its Vette, sports car. $ 20 941-347-7136 7270 AUTO PARTS/ ACCESSORIES TRU C K T OO L box C ontico f or small truck (Ranger), width 54Ž $25 941-697-7036 09 14 DODGE Ch a ll enger new factory molded mud flaps front and rear $100 239-209-7630 7290 VANS 2000 DODGE VAN $500. G REAT W ORK V AN RUNS. 337-787-0013 FORDETAILS. 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2016 TOYOTA TACOMA DCAB TRD OFF RD V6 AUTO BACK-UP, NAV, RUN BOARDS,FACT WARR, 29K MILES, NEW COND, XX CLEAN 5 OTHERS AVAILABLENO DEALER FEES FIN $2,000 DN-LOW BAL. $29,500-$395 MO JUSTIN 941-350-7544 7305 SPORT UTILITY/ VEHICLES 2004 TOYOTA 4RUNNER $3,500 Great Cond! Maintained by Dealer. New Battery & Tires! 214K Mi. 817-456-6071 7330 BOATS-POWERED PACKAGE DEAL!! ONLY $7500 FOR BOTH. 10 1987 DOLPHIN FUNBOAT, Boat & Trailer Totally Restored. 17.5 1978 MONARCH 30HP OB, New Trailer, All New! SERIOUS INQUIRES ONLY. 941-623-2797 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 7338 MARINE SUPPLY & EQUIP. S MART Y C harles Marine Reverse Y. Good Condition. $150 409-739-9100 MARINE RADI O 2 way VHF Uniden Atlantis 250G LN in orig box $25 941-830-0346 LIFE VESTS (3) sport, f u ll chest, adult/teen SM, childs Med & SM $25 941-830-0346 DANFORTH ANCHOR 20H Like New Hold 2500, boat up to 50 feet $75 941-626-2768 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 24`3Ž ALUM. CARGO TRAILER. Only been used for Storage. $3,200 obo 941-286-0404 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. $775. 941-626-6627 1999 TRAILET 2 STAHL HORSE TRAILER Bumper pull, dressing room, garage kept.IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES 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 H.D.ROAD GLIDE, Black Cherry. Garage Kept. Nice Cond! $7,750. 941-286-2895 7361MOTORCYLCE ACCESS. M O T O R C Y C LE HELMET S 3 DOT Approved Helmets. $15 each $15, OBO 843-901-8327 7370 CAMPERS/ TRAVEL TRAILERS DRAW-TITE WEI G HT Hitch V-5 10,000 lb hitch all parts in cluded $150 941-423-7845 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM 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 1991Cl ass i c R oa d T rac V an Motor Home$4950 Call for Details 863-444-0526 Findthe perfect companion inthe Classifieds!

PAGE 38

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 21CLASSIFIEDS MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers You've all heard alarming statistics concerning women's heart health and gender dierences in treatment and survival: Ninety percent of women in U.S. have one or more risk factors for heart disease or stroke and are more likely to die from a rst heart attack than men. To top it o, when women survive a heart attack or stroke, they have more complications. As Dr. Holly Anderson, director of education and outreach for the Perelman Heart Institute, pointed out on "The Dr. Oz Show": "Heart disease remains the No. 1 cause of death for women „ more than all cancers combined „ and it is on the rise, especially in young women, ages 29 to 45." Women need to become aware not only of cardiovascular conditions that they face but also what to do when interacting with the doctor who provides their primary care and how to handle it if they land in the emergency department. Why are younger women having more heart woes? The obesity and Type 2 diabetes epidemics are hitting premenopausal women hard, and they deliver a one-two punch for cardiovascular diseases. In the U.S., obesity rates are the highest among middle-age adults, while Type 2 diabetes aects around 11 million adult women under the age of 65. Know this: Starting at age 20, women should have their blood pressure checked at least every two years and their LDL and HDL cholesterol, triglyceride and bloodsugar levels checked every four to six years. Women at higher risk due to age, weight, lifestyle habits and family history need to be checked more frequently. Postmenopausal women should have an annual heart health checkup that includes levels of HDL and LDL cholesterol, triglycerides, CRP and blood pressure. The dierences between men and women's heart woes: Almost two-thirds of women who die suddenly of coronary heart disease experience no previous symptoms. If they do have symptoms, they may show up at an older age and be distinctly dierent from men's. Also, women wait longer to get medical help after the onset of a heart attack; are more apt to have other complicating health problems; respond dierently to treatments; and are not given comparable treatments. Clues you can use: A month before a heart attack, a woman may report being unusually fatigued (71 percent); experience sleep disturbances (48 percent), shortness of breath (42 percent), indigestion (39 percent), anxiety (36 percent) or a rapid heart rate (27 percent); and her arms may feel weak or heavy (25 percent). A recent study says that if a woman goes to the emergency room for a heart attack, her chances of survival are substantially better if a female doctor works on her. So the Harvard Business School researchers who did the study recommend women ask for a female doc in those circumstances. But you may not be able to ask or there may be no female cardiologist available, so clearly that's not a good answer to the problem. According to a Cleveland Clinic study, when doctors follow a fourstep protocol for the most severe type of heart attack, it eliminates or reduces gender disparities in care and outcomes typically seen in this type of event. Women should talk with their primary care doctor and cardiologist about their awareness of the gender discrepancies in diagnosis, treatment and outcomes, and nd out which hospitals in your area are known to practice gender-neutral protocols in their emergency departments.DEAR ABBY: I am an unemployed (and looking) 24-year-old male who is the oldest of four. My three sisters are a 20-year-old who has a part-time job and goes to college, a 14-yearold and a 12-year-old. We all live at home with our physician parents. Our longtime cleaning lady recently quit, and my parents seemingly have no interest in hiring a replacement. My sisters and my father don't help with the chores because they are seen as either too young or too busy. At most, they will unload groceries or assist in cooking a meal. My mother encourages this and does a fair amount of the work herself, but she has a job, so I'm frequently told to handle the dishes, cooking, pickups and drop-os for afterschool activities, garbage and recycling, groceries, miscellaneous errands and occasional child care. My sisters don't even bother to rinse their plates properly. They just leave them piled in the sink for someone else, and my mother recently yelled at me for "giving her attitude" when I hadn't said a word. This situation is making it harder for me to get a job because I'm tired all the time, and my parents don't listen to a word I say. I'm not unaware of the fact that as the oldest, more is expected of me, but I think this is well past the point of what's expected. What should I do? „ Overworked In New York DEAR OVERWORKED: The rst thing you need to do is understand why you are unemployed. If there are no openings in your eld, start considering other kinds of jobs you may be suited for. If you want to be something more than an unpaid domestic worker, you may have to gure out what it will take for you to live on your own „ perhaps with a roommate or two. Even if you don't nd the ideal job, employment will solve your problem because you will be too busy working to do the things you're being required to do now. Dear Readers: October is NATIONAL ADOPTA-SHELTER-DOG MONTH. Bringing home a new best friend from the shelter is the ideal way to celebrate, but what if you can't do that? Here are some other ways to spread the message: Tell your friends, relatives and co-workers that there are marvelous, loving, healthy and humorous cats, dogs and possibly even rabbits available at the city shelter and your neighborhood Humane Society (www. humanesociety.org). Rescued animals know that they are now safe, and will repay you with love and gratitude for many years to come. „ Heloise Dear Heloise: I'm usually in the bathroom when the lights go out, so I keep one or two small ashlights in the bathroom. People joked about it until one day during a bad storm when the lights went out! „ Michael in Dayton, OhioWomen: Protect your hearts with healthy lifestyle habits Unemployed son protests cleaning at parents' home A month for shelter dogsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 39

22 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018CLASSIFIEDS ARIES (March 21-April 19). You add a dash of humor and stir in some charm. Youll meet those with opposing views, but youll make your dierences a moot point. Its a lucky attitude, and its the reason youre winning. TAURUS (April 20-May 20). Small kindnesses shown to loved ones in daily domestic settings are the mark of a genuinely loving heart. Big gestures that the world can see might seem to matter more, but really they dont. GEMINI (May 21-June 21). The biggest obstacle to true love is mistaken identity. Its why you dont assume to know who youre dealing with. Youve learned people arent always who you want them to be. So you learn who they are, and love that person. CANCER (June 22-July 22). Your standards are high, and youll have to put in many hours to bring the vision alive. This has not stopped you from being a playful person. Your creativity will shine. LEO (July 23-Aug. 22). Even though you love to learn, sometimes you just wish you could get the skills and information you need a lot faster. Maybe you can. Better methods are out there. Investigate. VIRGO (Aug. 23-Sept. 22). The ideas just keep coming! This inspiration will continue all through the weekend. One caution „ before you go public with your brainchildren, double check to be sure that you are their actual, original parent. LIBRA (Sept. 23-Oct. 23). Getting what you wish for „ thats tricky business. Pay attention to all that happens during and immediately after youre holding what you want. Whats the feeling in your gut saying? SCORPIO (Oct. 24-Nov. 21). Though you cant handle every piece of minutia about life, you still need to give the impression that youre looking out for your own interests. Anyone doing this for you will be less invested in the outcome than you are. SAGITTARIUS (Nov. 22-Dec. 21). You have the power to take hold of your routine and shake it up. The benet to this (even if you only do it for a day or a few hours) is that youll see a way to save yourself some trouble and time. CAPRICORN (Dec. 22-Jan. 19). Even though you may like what youre doing, this is the moment to think about the projects youd like to be involved in. Fantasize! What if you could really do anything? The exercise will improve next weeks mood and ow. AQUARIUS (Jan. 20-Feb. 18). You like knowing that you have a support system and friends that stand behind you. However, you dont actually want them to do this when you dont need it. PISCES (Feb. 19-March 20). You feel somehow healthier and more full of life around a certain person. Thats because you actually are. Good relationships change you physically for the better. TODAYS BIRTHDAY (Oct. 13). Youll impress a VIP this year, and that very important person is you. Really, when you look back 12 months from now, youll be astounded at your fortitude. Highlights include a risky power play that pays o, a new hobby that grows your mind and a publication or public appearance that helps your career. Scorpio and Aries adore you. Your lucky numbers are: 5, 33, 29, 22 and 15. 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 40

SATURDAY, OCTOBER 13, 2018 SUN NEWSPAPERS 23CLASSIFIEDS 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 41

24 SUN NEWSPAPERS SATURDAY, OCTOBER 13, 2018 NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,650,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,038,000 USEPPA ISLAND 218 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D6101382 $1,700,000 LOCALLY KNOWN. GLOBALLY CONNECTED. NOKOMIS/NORTH VENICE102 Lyons Bay Road Jackie Kennedy 941-266-4074 N6101144 $510,000 VENICE4353 Via Del Santi Kathleen Griffin 941-302-3979 A4404525 $500,000 PUNTA GORDA3313 Sunset Key Circle 506 Cynthia Artale 239-851-2216 C7404977 $450,000 PUNTA GORDA3475 Sunset Key Circle 103 Jennifer Calenda 941-916-0798 C7406449 $450,000 PLACIDA11000 Placida Road 1602 Debi Benson 941-815-5969 D6102591 $449,900 PUNTA GORDA3308 Sunset Key Circle C Christine Chamberlin 941-268-3172 C7405133 $324,900 VENICE354 Saint George Court 7 Robert Brooker 941-445-0861 N6101001 $319,000 VENICE716 Brightside Crescent Drive 9 Robert Goldman 941-400-2756 N6102179 $299,000 PUNTA GORDA3302 Palm Drive Catherine Nichols 240-393-0049 C7247251 $294,500 VENICE13869 Posada Street Magda Cetta Whelton 941-408-4047 N6100593 $286,000 PORT CHARLOTTE2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 NOKOMIS/NORTH VENICE199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $749,000 PLACIDA11000 Placida Road 2304 Gail Cristello 941-400-8878 A4413206 $632,900 PORT CHARLOTTE15586 Aron Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D6102637 $565,900 VENICE105 Castile Street Sherrey Welch 941-223-6318 A4414129 $549,900 VENICE2240 Terracina Drive Michelle Hupp 941-773-5464 N6101675 $380,000 PUNTA GORDA24417 Baltic Avenue 201 Richard Stewart 941-639-0000 C7251184 $359,900 ROTONDA WEST548 Boundary Boulevard Ellen Baker & Michael Hollenbeck 941-268-4999 D6102639 $359,900 VENICE536 Westmount Lane Helene Johnston, P.A. 941-232-5484 A4402821 $339,000 VENICE174 Grand Oak Circle Linda Bastian 941-321-6203 A4407390 $332,000 PUNTA GORDA25496 Banff Lane Debra Gurin 941-875-3242 C7403781 $218,500 ROTONDA WEST29 Bunker Road Jillian Marie-West 941-626-5138 D6102712 $205,000 NORTH PORT/VENICE6373 Mataro Court Sharon Rodgers 941-716-7731 D6102618 $184,900 ENGLEWOOD1195 Brown Street Laura Bennawy 941-416-3132 N5911956 $175,000 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $158,500 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson & Karen Brown 941-628-3848 C7243331 $439,900 VENICE20785 Granlago Drive Tracy Pierce 941-275-1570 N6102017 $436,900 VENICE538 Westmount Lane Susan Brooker 941-223-6055 N6102252 $429,900 ROTONDA WEST666 Boundary Boulevard Joanne Pattona 941-626-0880 D6102632 $419,000 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PUNTA GORDA24012 Vincent Avenue Jennifer Calenda 941-916-0798 C7406179 $259,000 ENGLEWOOD10936 Lerwick Circle Marcia Cullinan 941-662-5878 D6101879 $249,900 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 VENICE11055 Batello Drive Martha Pike 941-716-4392 N6102128 $237,900 VENICE3778 Cadbury Circle 34 Denise Mattmuller 941-232-8055 A4411216 $235,000 ENGLEWOOD610 Linden Drive 349 Erin Halstead 941-270-0539 D6100823 $220,000 ENGLEWOOD 7930 Manasota Key Road Maryann Casey 941-468-3741 D6102277 $3,500,000 ENGLEWOOD 1095 Gulf Boulevard Randy & Joni McLendon 941-504-5675 D6102648 $898,000 PORT CHARLOTTE 2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 PALM ISLAND 170 Kettle Harbor Drive Kevin Mackin 941-769-0198 D5900606 $995,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 1095 Gulf Boulevard. $898,000. Randy & Joni McLendon. 941-5045675. D6102653 121 Michigan Avenue. $184,900. Jillian Marie-West. 941-236-6095. D6102215 873 Fawnspring Court. $155,000. Susan Gilmore. 941-223-0832. D6101743 PORT CHARLOTTE 384 Milford Street. $172,500. Kristen Wheat. 941-204-8028. N6101663 ROTONDA WEST 244 Rotonda Boulevard E. $399,000. Sharon Rodgers. 941716-7731. D6102620 VENICE 21220 St Petersburg Drive. $570,000. Dan & Audrey Peabody. 941-780-6695. N6101838 920 Inlet Circle. $539,000. Karen Scott. 941-223-7620. N6100937 1255 Tarpon Center Drive 705. $429,900. Martha Pike. 941-7164392. N6101077 316 Alba Street E. $389,900. Dianne Corcoran. 941-266-1426. N6102095 691 Lakescene Drive. $359,000. Kevin Stanley. 941-716-0564. N6101920 1647 Lancashire Drive 1647. $339,000. Helene Johnston, P.A.. 941-232-5484. A4404210 11473 Dancing River Drive. $334,990. Patti Roper. 303-2471979. N6101941 23615 Awabuki Drive 326. $299,900. Tom & Madeline Childers. 941-544-2715. D6102626 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-9159026. A4400616 313 Auburn Woods Circle. $231,500. Sherrey Welch. 941223-6318. N6101432 654 Bird Bay Drive E 201. $179,900. Tammy Kitt. 941-2847274. N6101101 833 Wexford Boulevard 833. $179,500. Katherine Dahl. 941786-4996. N6101768 3730 Cadbury Circle 400. $159,900. Joan McMahon. 941306-9353. N5916597 3730 Cadbury Circle 420. $149,000. Joan McMahon. 941306-9353. N5916974 adno=3619814-1

PAGE 42

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Neighboring Gulf towns see different sides of storms furySee Page 2 Saturday, October 13, 2018 By RUSS BYNUM and BRENDAN FARRINGTONASSOCIATED PRESSMEXICO BEACH „ Search-and-rescue teams began “ nding bodies in and around Mexico Beach, the ground-zero town nearly obliterated by Hurricane Michael, an of“ cial said Friday as the scale of the storms fury became ever clearer. But he gave no details on the number of dead. The death toll across the South stood at 13, not counting any victims in Mexico Beach. Miami Fire Chief Joseph Zahralban, leader of a search-and-rescue unit that went into the ” attened town, said: There are individuals who are deceased. We do not have a count, but we are working to identify them.Ž Zahralban spoke as his team „ which included a dog „ was winding down its two-day search of Mexico Beach, the town of about 1,000 people that was nearly wiped off the map when Michael blew ashore there on Wednesday with devastating 155 mph winds. Blocks and blocks of homes were demolished, reduced to piles of splintered lumber or mere concrete slabs, by the most powerful hurricane to hit the continental U.S. in nearly 50 years. As the catastrophic damage across the Florida Panhandle came into view 48 hours after the hurricane struck, there was little doubt the death toll would rise. How high it might go was unclear. But authorities scrapped plans to set up Official: Searchers find bodies in hurricane-stricken town AP PHOTOSDamaged boats sit among debris in a marina in the aftermath of Hurricane Michael in Panama City on Friday. Bentley Davis looks at his damaged house on Arthur Hills Drive in Colonial Heritage in Williamsburg, Virginia, on Friday. By SARAH SKIDMORE SELL and ALEX VEIGAAP BUSINESS WRITERSWhoa, what was that? After months of relative calm, Wall Street has been jolted by a sudden run of turbulent trading. The swoon wiped more than 1,300 points from the Dow Jones Industrial Average over two days and dragged the benchmark S&P 500 index down more than 5 percent. The VIX index, which measures how worried traders are about a decline in stocks, climbed Thursday to its highest level since February, when the S&P last had a correction, or a 10 percent drop. What now? Experts say this new eruption of market volatility should not be surprising, especially after the long stretch of relative calm investors have enjoyed. Over the summer, traders set aside worries about the escalating U.S.-China trade dispute and instead focused on more encouraging developments: solid economic growth and record corporate earnings. It helped that stocks were on the rise „ the S&P 500 hit an alltime high just four weeks ago. So after several months of gains, a pullback would be expected, said John Lynch, chief investment strategist at LPL Research. Volatility is back and it may require more active strategies on the part of investors to pursue their long-term goals,Ž Lynch said. Volatility is also not to be feared, but embraced, as varying data points will cause bouts of market anxiety. But remember that fundamentals are still strong.Ž The economy is indeed quite strong by many measures „ consumer spending is growing, unemployment is low and manufacturing surveys are near record levels. And many experts say that is more important than the markets daily ups and downs.Stock market experts say this is a stumble, not a plunge AP PHOTOSpecialist Peter Mazza works on the oor of the New York Stock Exchange on Thursday. By SUZAN FRASERASSOCIATED PRESSANKARA, Turkey „ Turkeys government has told U.S. of“ cials it has audio and video proof that missing Saudi Arabian writer Jamal Khashoggi was killed and dismembered in the Saudi consulate in Istanbul, the Washington Post reported Friday. The newspaper, for which Khashoggi is a columnist, cited anonymous of“ cials as saying the recordings show a Saudi security team detained the writer when he went to the consulate on Oct. 2 to pick up a document for his upcoming wedding. The Associated Press was not immediately able to con“ rm the report and Turkish of“ cials would not comment. Meanwhile, a delegation from Saudi Arabia arrived in Turkey on Friday as part of an investigation into the writers disappearance, a Foreign Ministry of“ cial said. Saudi Arabia has called the allegation it abducted or harmed Khashoggi baseless.Ž However, it has offered no evidence to support its claim he left the consulate and vanished, despite his “ ancee waiting outside. Turkeys state-run Anadolu Agency said the delegation would hold talks with Turkish of“ cials over the weekend. It did not provide further details. On Thursday, Turkish presidential spokesman Ibrahim Kalin said Turkey and Saudi Arabia would form a joint working groupŽ to look into Khashoggis disappearance. In a statement posted on Twitter, Saudi Arabia welcomed Turkeys approval of the joint working group. The Saudi statement said the kingdom is keen to sustain the security and safety of its citizenry, wherever they might happen to be.Ž Amid growing concern over Khashoggis fate, French President Emmanuel Macron said country wanted to know the whole truthŽ about the writers disappearance, calling the early details about the case very worrying.Ž Macron said Im waiting for the truth and complete clarity to be madeŽ since the matter is very serious.Ž He spoke Friday in Yerevan, Armenia, to French broadcasters RFI and France 24. In Germany, Chancellor Angela Merkels spokesman, Steffen Seibert, said Berlin was also very concernedŽ about the writers disappearance and called on Saudi Arabia to participate fullyŽ in clearing up reports that he may have been killed. The “ ancee of the missing Saudi journalist on Friday urged U.S. President Donald Trump to use his clout to “ nd out what happened to her partner. Following a Turkish courts decision to free American evangelical pastor, Trump tweeted: Working very hard on Pastor (Andrew) Brunson!Ž That prompted Hatice Cengiz to ask about her missing “ ancee. What about Jamal Khashoggi?Ž she tweeted. Trump on Thursday said U.S. WashingtonPost: Turkey has proof Saudi writer waskilledBy CHRISTOPHER BODEEN and MARTIN CRUTSINGERASSOCIATED PRESSBEIJING „ With China and the United States opening the door to a meeting next month between Presidents Xi Jinping and Donald Trump, hopes are rising for a potential easing of tensions in the trade war between the worlds two largest economies. Worries about the increased tariffs the two sides have imposed on each others goods have contributed to this weeks dizzying volatility in “ nancial markets. The higher tariffs have elevated costs for companies in both countries, and economists say that if they remain in place inde“ nitely, they could depress economic growth. A Xi-Trump meeting, if it happens, would take place during a summit of leaders of the Group of 20 biggest global economies in Argentina in late November. In Bali, Indonesia, where hes attending global “ nance meetings, Treasury Secretary Steven Mnuchin said, We are having discussions about a potential meeting.Ž Later Friday, Larry Kudlow, Trumps top economic adviser, said in Washington that preparations for the talks were under way. It looks like there will be a meeting in Buenos Aires at the G-20,Ž Kudlow said in an interview with CNBC. We are looking at it. The Chinese are looking at it. Preparations are being made. I cant say 100 percent certainty, but there is no question everybody is looking at it.Ž Kudlow said that so far, the administration viewed Chinas negotiating offers as rather unsatisfactoryŽ but that maybe talks between the two heads of state will bear fruit.Ž The trade feud has been fueled by U.S. accusations that China engages in cyber-theft and coerces foreign companies into handing over technology in return for access to the Chinese market, as well as by Trumps anger over Chinas trade surplus with the U.S. It is far from clear that the U.S. might be Prospect of Trump-Xi talks raises hope for thaw in trade war AP FILE PHOTOIn this Nov. 9, 2017, photo, U.S. President Donald Trump, right, chats with Chinese President Xi Jinping during a welcome ceremony at the Great Hall of the People in Beijing.STOCK | 8 THAW | 8 WRITER | 8 SEARCHERS | 8

PAGE 43

Page 2 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018STATE/WORLD NEWSBy RUSS BYNUMASSOCIATED PRESSPORT ST. JOE „ The piano was washed into a ditch across the street. The dining room table became lodged against a neighbors tree. And the storm surge that gutted Rex and Nancy Buzzetts home of 44 years scattered their other belongings as far as two blocks. It busted through the windows, and once it did that, it ”oats the furniture up,Ž said Rex Buzzett, a former city commissioner in this Gulf Coast town of 5,000. The furniture rolls around in there like being in a washing machine and bangs out everywhere, trying to get out. The results are there behind me.Ž The Buzzetts returned home Thursday to “nd Hurricane Michael had sent about 9 feet of water smashing into their house and their neighbors homes, which face the Gulf of Mexico across a narrow coastal highway. Windows shattered and brick walls crumbled, and most everything inside their home came spilling out. Despite its monstrous wingspan „ tropical storm-force winds reached out 175 miles and hurricane-force winds 45 miles from the center „ Michael largely spared neighboring Apalachicola. Though just 20 miles farther from the storms center, Apalachicolas historic 19th-century homes survived largely unscathed „ though some businesses near the water ”ooded, tree limbs littered the streets and yards, and a few burly oak trees toppled. It uprooted these huge trees, but that big house doesnt have a speck of damage on it,Ž Judi Stokowski said as she cruised around Apalachicola on Thursday in the six-seat golf cart she uses for guided tours. Stokowskis 120-yearold home escaped damage. Her golf cart weathered Michael outdoors and started right up after the storm passed. Her gift shop, where she sells T-shirts and rubber alligators, wasnt so fortunate. Clothing, handbags and costume jewelry got soaked by thighhigh storm surge that swamped the business district and left the streets thick with mud. It is what it is,Ž Stokowski said. Im just glad my house is all right.Ž As for why Apalachiola fared better, meteorologists noted that Port St. Joe was closer to the eyewall and exposed to higher winds. And because of the shape of the coastline and the storms track, Apalachicola may have been more protected from the open Gulf. Even homes on neighboring St. George Island, which sits in the Gulf, separated from the mainland by a 3-mile causeway, stood up to Michaels fury. They largely stayed dry, mostly because they are on stilts. Josh Cadwallader and his mother came home to the island to “nd their home missing pieces of wood from its front steps and porch, but otherwise dry and intact. The beach town was littered with shingles, strips of metal siding and soggy insulation. But there was little destruction. Its all built to take it,Ž Cadwallader said. Youve got to have a house that can withstand it.ŽNeighboring Gulf towns see different sides of storms fury AP PHOTOJosh and Nancy Buzzett talk on Thursday, outside the familys home in Port St. Joe, a day after it was gutted by a storm surge from Hurricane Michael. MORE HEADLINE NEWS FROM AROUND THE STATEPanther kills Florida familys 500-pound pony named MaximusNAPLES (AP) „ A panther has killed a Florida familys 500-pound pet pony named Maximus. The Naples Daily News reported Thursday that the Florida Fish and Wildlife Commission says this is the 20th reported panther-related pet or livestock death or injury this year. Courtney Stehling says she found Maximus dead last week. The roughly 5-year-old pony was blind in one eye and bought for her 6-year-old son. Maximus was kept in a pen on the familys Naples property with three regular-sized horses. Despite the pen being enclosed by a 5-foot fence and some wire, the panther was still able to get to Maximus. An FWC spokeswoman, Carol Lyn Parrish, says residents can help prevent attacks by endangered Florida panthers by securing their property, installing motion-activated lights and clearing vegetation the could conceal panthers.Congresswoman wants sheriff candidate to stop using photoORLANDO (AP) „ A Florida congresswoman says she wants a county sheriff candidate to stop using her picture in campaign ”iers, claiming hes not even “t to be the countys dog catcher. The Orlando Sentinel reports U.S. Rep. Val Demings posted the request on Facebook Thursday. The Democrat says her campaign has twice asked Darryl Sheppard, a Democratic candidate for Orange County sheriff, to stop using a picture of the two in a way that implies she endorses him. The photo remains on Sheppards Facebook, along with photos of Sheppard with other Democratic politicians. The ”iers dont explicitly claim their endorsements. After saying she doesnt trust Sheppard, Demings pointed to his criminal record, which includes at least 13 arrests. Demings husband, Jerry Demings, is the sheriff, but hes leaving of“ce after being elected county mayor.World War II explosive was being used as a garden decorationVERO BEACH (AP) „ Air Force explosive experts removed a World War II-era artillery rocket that was being used as a garden decoration in a Florida neighborhood. TCPalm.com reports the Army Corps of Engineers were working in a Vero Beach neighborhood Thursday when they noticed the 2-foot training rocket. They noti“ed the explosives team at nearby Patrick Air Force Base. Members examined the rocket and said while it appeared to be disarmed it may still contain explosives. The Vero Beach area was a major military training site during World War II and the Air Force believes the rocket came from that era. Contractors have mapped a 20,000-acre area theyre searching for buried World War II training ordnance. Last year, a construction crew unearthed a large rocket. It was towed out to sea and detonated.Juicy returns: Florida orange harvest up after long declineLAKELAND (AP) „ Floridas orange crop is expected to increase for the “rst time in seven years. The U.S. Department of Agriculture announced Thursday that 79 million boxes of oranges are expected during the coming season, a 76 percent increase from the 45 million produced last season. That crop was ravaged by Hurricane Irma and the industry is still suffering from citrus greening, a disease that kills trees. A box of oranges is 90 pounds. The forecast is only about a third the size of the typical Florida orange crop of the early 2000s. Almost all Florida oranges are sold to juice manufacturers. The grapefruit crop is expected to grow 73 percent to 6.7 million boxes and the combined tangerine and tangelo crop is expected to jump 60 percent to 1.2 million boxes.School bus drives into pool after hitting carORLANDO (AP) „ A Florida school bus plowed through a fence and into a backyard pool after a collision, but no one on board was hurt. The Orlando Sentinel reports that nine students and the driver were onboard Friday morning when a car pulled in front of the bus. Florida Highway Patrol Lt. Kim Montes says the bus driver swerved to avoid the car, but clipped it. The bus went through a yard and the front end went into the pool with the back teetering on the edge. The car driver suffered minor injuries. Montes said the crash remains under investigation.US government trying to unload 5 Florida lighthousesKEY WEST (AP) „ The U.S. government is trying to unload five lighthouses in the Florida Keys. The Coast Guard has declared the lighthouses to be excess,Ž so the government will try to turn their operation over to a nonpro“t group or government agency. The Miami Herald reports that if that fails, the General Services Administration will try to sell them at auction. The 150-year-old lighthouses are built offshore, making their maintenance costly and labor intensive. They were built to help ships coming to the Keys avoid running into coral reefs below the surface. By ZEYNEP BILGINSOYASSOCIATED PRESSIZMIR, Turkey „ A Turkish court on Friday convicted an American pastor of terror links but released him from house arrest and allowed him to leave the country, a move thats likely to ease tensions between Turkey and the United States. The court near the western city of Izmir sentenced North Carolina native Andrew Brunson to three years, one month and 15 days in prison for allegedly helping terror groups. But since the 50-year-old evangelical pastor had already spent nearly two years in detention, Turkish law allowed him to remain free with time served. An earlier charge of espionage against him was dropped. Brunson, a native of North Carolina whose detention had sparked a diplomatic dispute between the two NATO allies, had rejected the espionage and terror-related charges and strongly maintained his innocence. The 50-year-old had faced up to 35 years in jail if convicted of all the charges. With tears in his eyes, he hugged his wife Norine Lyn as he awaited the decision Friday. After the verdict, President Donald J. Trump tweeted he was praying for Brunson, saying he WILL BE HOME SOON!Ž Lawyer Ismail Cem Halavurt said Brunson was expected to leave Turkey for the U.S., but it was not clear when. His lawyer said the electronic ankle bracelet monitoring his house arrest was removed. Brunson went back to his home in Izmir after the court proceeding. Washington had repeatedly called for Brunsons release and in August had slapped sanctions on Turkey. But a top Turkish of“cial criticized Trumps tweets claiming that he was working hardŽ to get the pastors release. Turkish President Recep Tayyip Erdogans communications director, Fahrettin Altun, repeated the presidents stance that Turkey would not bow to threats of sanctions and said the courts ruling Friday proved the judiciarys independence. Brunson, who has lived in Turkey for more than two decades, was one of thousands caught up in a widespread Turkish government crackdown that followed a failed coup against the government in July 2016. He was accused of committing crimes on behalf of terror groups and of alleged links to outlawed Kurdish militants and to a network led by a U.S.-based Turkish cleric, Fethullah Gulen, who Turkey claims orchestrated the coup attempt. Gulen denies the claims. I am an innocent man. I love Jesus. I love Turkey,Ž Brunson told the court Friday, speaking in Turkish. The pastor, who is originally from Black Mountain, North Carolina, led a small congregation in the Izmir Resurrection Church. He was imprisoned for nearly two years „ detained in October 2016 and formally arrested in December that year „ before being placed under house arrest on July 25 for health reasons.Turkish court convicts USpastor of terror yet frees himBy GREGORY KATZ and MARTIN BENEDYKASSOCIATED PRESSWINDSOR, England „ Britains Princess Eugenie married tequila brand ambassador Jack Brooksbank in a star-studded royal wedding Friday at St. Georges Chapel on the grounds of Windsor Castle. It was the second wedding extravaganza of the year for the royal family, which seems to be riding a wave of popularity as the younger generation comes to the fore and the widely-respected Queen Elizabeth II cuts back slightly on her public appearances. The 28-year-old bride, the queens granddaughter, is ninth in line to the British throne. She wore a long-sleeved gown with a “tted top, a peplum and a long train by British-based designers Peter Pilotto and Christopher De Vos and a diamond-and-emerald tiara loaned to her by the queen. The 92-year-old queen and her husband, Prince Philip, attended the wedding, along with other senior royals, including Prince Charles; Prince William and his wife Kate, the duchess of Cambridge; and Prince Harry with Meghan, the duchess of Sussex.Princess Eugenie weds her beau at Windsor Castle AP PHOTOPrincess Eugenie of York and Jack Brooksbank during their wedding ceremony at St Georges Chapel, Windsor Castle, near London, England, Friday. By HIBA DLEWATIASSOCIATED PRESS WRITERBEIRUT „ The U.S.-led coalitions failure to adequately acknowledge and investigate civilian deaths in the Syrian city of Raqqa is a slap in the face for survivorsŽ trying to rebuild their lives a year after the offensive to oust the Islamic State group, a prominent rights group said Friday. At a news conference in the Lebanese capital, Amnesty International said 2,521 bodies from the battle for Raqqa have been recovered in the city, the majority killed by coalition airstrikes. It cited a small unit known as the Early Recovery Team working with U.S.-backed predominantly Kurdish forces to recover bodies and bury them. They expect to recover at least 3,000 more bodies. There are more bodies underneath the ground than living souls,Ž said Anna Neistat, Amnesty Internationals senior director of global research.Rights group criticizes US-led coalition for Raqqa deaths

PAGE 44

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 58.40 -3.78 +21.1AMGYackFocN d 21.70 -.48 +9.8 YacktmanI d 23.57 -.51 +9.7AberdeenIntlSmCpA m 29.60 -.88 -2.5AkreFocRetail m 34.99 -1.31 +12.8AlgerSmCpGrB m 7.34 -.44 +16.9AlpineDynDivInstl 3.92 -.13 +2.6AmanaMutGrInv b 38.24 -1.86 +15.2 MutIncInv b 50.06 -2.69 +3.5American CenturyCptlValInv 8.78 -.41 +3.7 HYMuniInv 9.47 -.04 +1.9 HeritageInv 23.41 -1.04 +8.7 IntTrmTxFrBdInv 11.01 -.02 -.8 UltraInv 48.89 -1.99 +18.2American FundsAMCpA m 33.14 -1.37 +12.6 AmrcnBalA m 27.09 -.62 +4.8 AmrcnHiIncA m 10.16 -.05 +2.7 AmrcnMutA m 41.41 -1.40 +7.2 BdfAmrcA m 12.39 +.04 -2.5 CptWldGrIncA m 48.45 -1.69 -.4 CptlIncBldrA m 58.45 -1.42 -3.0 EuroPacGrA m 49.55 -1.52 -7.6 FdmtlInvsA m 62.03 -2.54 +6.8 GlbBalA m 30.94 -.65 -1.5 GrfAmrcA m 53.16 -2.22 +13.1 IncAmrcA m 22.49 -.59 +.7 InvCAmrcA m 40.23 -1.53 +7.3 NewWldA m 60.63 -1.26 -6.4 NwPrspctvA m 43.80 -1.69 +3.9 SmCpWldA m 55.39 -2.47 +2.8 TheNewEcoA m 46.07 -1.58 +6.9 WAMtInvsA m 44.91 -1.76 +8.5BairdAggrgateBdInstl 10.42 +.05 -1.9 CorPlusBdInstl 10.77 +.04 -1.5BaronAsstRetail b 74.69 -3.68 +11.0 GrRetail b 73.01 -3.73 +12.0 PtnrsRetail b 51.97 -2.59 +5.5BerkshireFoc d 26.62 -1.78 +28.6BlackRockAlCpEngyRsInvA m 11.45 -.63 +8.7 EqDivInstl 22.85 -1.07 +5.2 GlbAllcIncInstl 19.08 -.37 -2.1 GlbAllcIncInvA m 18.95 -.38 -2.5 HYBdSvc b 7.58 -.05 +2.0 StrIncOpIns 9.69 ... +.4 TactOppsInvA m 15.16 -.14 +7.3BruceBruce 526.10 -13.79 +1.7CGMFoc 48.66 -1.27 -5.8ClipperClipper 115.64 -5.84 +4.9ColumbiaLgCpValA m 14.07 -.62 +2.1DFAEMktCorEqI 19.41 -.38 -11.3 EmMktsValInstl 27.57 -.54 -6.3 FvYrGlbFIIns 10.87 +.02 +.1 IntlCorEqIns 13.06 -.54 -5.4 IntlSmCoInstl 19.12 -.80 -6.3 IntlSmCpValIns 20.09 -.88 -9.2 USCorEq1Instl 23.28 -1.08 +9.1 USCorEqIIInstl 21.71 -1.03 +7.4 USLgCpValInstl 38.14 -1.78 +6.0 USSmCpInstl 35.75 -1.94 +3.2 USSmCpValInstl 37.38 -1.84 +1.4 USTrgtedValIns 24.14 -1.30 +1.9Delaware InvStrategicIncA m 7.86 -.02 -2.3DeutscheCorEqA m 28.55 -1.22 +10.5 CorEqS 28.84 -1.23 +10.8 GNMAS 13.17 +.04 -1.7Dodge & CoxBal 105.80 -2.65 +5.1 Inc 13.30 +.02 -.7 IntlStk 41.45 -1.15 -9.8 Stk 205.13 -8.90 +8.7DoubleLineTtlRetBdI 10.30 +.03 -.3 TtlRetBdN b 10.30 +.03 -.4DreyfusMidCpIdxInvs 36.92 -1.91 +3.9 MnBd 11.34 -.04 -1.0 NYTxExBd 14.26 -.05 -1.6 OppcSmCpInv 35.94 -1.89 +6.8 ShrtTrmIncD 10.03 +.01 -1.0Eaton VanceDivBldrA m 14.61 -.65 +9.5EdgewoodGrInstl 33.50 -1.47 +15.0FMICommonStk 25.75 -1.34 -.5 LgCp 21.81 -.91 +7.0FPACptl 33.16 -1.21 -1.1 Crescent d 34.47 -.77 +1.4FederatedHiIncBdA f 7.31 -.06 +.7 IntlSmMidCoA m 36.41 -1.30 -5.3 KaufmannA m 6.19 -.27 +15.2Fidelity500IdxIns 96.76 -4.10 +10.5 500IdxInsPrm 96.76 -4.10 +10.6 500IndexPrm 96.76 -4.10 +10.5 AsstMgr50% 17.94 -.36 +1.6 BCGrowth 94.45 -3.83 +17.2 Balanced x 22.55 -2.43 +5.9 Canada 51.22 -2.34 -4.6 Cap&Inc 9.85 -.13 +1.3 Contrafund 13.17 -.59 +14.2 ContrafundK 13.17 -.59 +14.3 DivGro 28.37 -1.11 +8.0 EmMkts 27.45 -.70 -12.0 EmergMketsOpps 18.10 -.27 -12.4 EmergingAsia 37.97 -.90 -10.9 ExMktIdxPr 63.10 -3.34 +5.5 Fidelity 45.40 -1.97 +10.7 FocusedStock 25.88 -1.47 +20.6 FourinOneIdx 44.44 -1.61 +4.1 Frdm 2020 15.96 -.31 +1.2 Frdm 2025 13.89 -.31 +1.4 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 3.14 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 2.26 2.26 ... 1.07 6-month T-bill 2.44 2.44 ... 1.27 52-wk T-bill 2.64 2.64 ... 1.40 2-year T-note 2.82 2.82 ... 1.52 5-year T-note 2.99 2.98 +0.01 1.94 7-year T-note 3.08 3.07 +0.01 2.16 10-year T-note 3.14 3.13 +0.01 2.32 30-year T-bond 3.31 3.30 +0.01 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.23 2.26 -0.03 1.63 Barclays USAggregate 3.53 3.60 -0.07 2.57 Barclays US Corp 4.16 4.22 -0.06 3.15 Barclays US High Yield 6.63 6.61 +0.02 5.43 Moodys AAA Corp Idx 4.09 4.16 -0.07 3.61 10-Yr. TIPS 1.05 1.05 ... .42Commodities A day after a big jump, gold declined Friday. Copper also fell. In energy futures trading, U.S. crude oil and wholesale gasoline rose, while heating oil and natural gas fell.Crude Oil (bbl) 71.34 70.97 +0.52 +18.1 Ethanol (gal) 1.31 1.31 +0.31 -1.5 Heating Oil (gal) 2.32 2.33 -0.47 +11.8 Natural Gas (mm btu) 3.16 3.22 -1.89 +7.0 Unleaded Gas (gal) 1.94 1.93 +0.48 +7.9 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1218.10 1223.50 -0.44 -6.8 Silver (oz) 14.56 14.54 +0.20 -14.6 Platinum (oz) 836.20 842.80 -0.78 -10.5 Copper (lb) 2.79 2.80 -0.14 -14.8 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.12 1.13 -0.27 -8.7 Coffee (lb) 1.17 1.13 +3.23 -7.7 Corn (bu) 3.74 3.69 +1.22 +6.6 Cotton (lb) 0.78 0.77 +2.03 -0.3 Lumber (1,000 bd ft) 320.10 324.20 -1.26 -28.6 Orange Juice (lb) 1.44 1.43 +1.02 +6.0 Soybeans (bu) 8.68 8.58 +1.08 -8.9 Wheat (bu) 5.17 5.08 +1.82 +21.1 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3161 -.0072 -.55% 1.3275 Canadian Dollar 1.3049 -.0001 -.01% 1.2457 USD per Euro 1.1563 -.0031 -.27% 1.1836 Japanese Yen 112.01 +.07 +.06% 112.22 Mexican Peso 18.8916 -.1402 -.74% 18.7823 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6285 -.0052 -.14% 3.4979 Norwegian Krone 8.1705 -.0528 -.65% 7.8981 South African Rand 14.5538 -.0811 -.56% 13.4348 Swedish Krona 8.9582 -.0265 -.30% 8.1230 Swiss Franc .9907 +.0016 +.16% .9757 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4071 -.0005 -.04% 1.2776 Chinese Yuan 6.8835 -.0000 -.00% 6.5891 Hong Kong Dollar 7.8355 -.0006 -.01% 7.8090 Indian Rupee 73.711 -.163 -.22% 64.989 Singapore Dollar 1.3781 +.0007 +.05% 1.3515 South Korean Won 1132.57 -5.45 -.48% 1131.98 Taiwan Dollar 30.91 -.13 -.42% 30.19 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the Japanese yen, euro and British pound. The U.S. currency also gained on the Swiss franc, while it weakened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2030 17.35 -.48 +1.9 GNMA 10.99 +.03 -1.9 GroCo 18.46 -.96 +16.2 GroCo 19.69 -1.03 +15.3 GroCoK 19.70 -1.03 +15.4 Independence 39.41 -1.90 +10.7 IntlDiscv 41.41 -1.92 -7.0 IntlGr 15.25 -.75 -2.8 IntlIdxPremium 39.98 -1.63 -4.8 IntlRlEstt 10.80 -.22 -1.3 IntlVal 9.94 -.41 -5.2 InvmGradeBd 10.81 +.03 -1.4 InvmGradeBd 7.61 +.02 -1.9 JapanSmlrCo 17.58 -.56 -.2 LatinAmerica 21.97 +.32 -15.5 LowPrStk 50.03 -1.63 +4.5 LvrgdCoStk 28.59 -1.17 +.3 Magellan 10.62 -.52 +12.1 MegaCapStock 16.34 -.68 +9.2 MidCapValue 23.20 -1.09 -1.9 NYMuniInc 12.66 -.04 -1.6 NewMillennium 41.06 -1.87 +8.0 Nordic 50.17 -1.51 -3.2 OTCPortfolio 11.84 -.49 +16.3 Overseas 47.23 -2.42 -5.1 Puritan x 22.43 -2.30 +7.1 SCGrth 24.89 -1.62 +12.9 TaxFreeBond 11.09 -.03 -.9 TotalBond 10.25 +.03 -1.4 TtlMktIdxF 79.50 -3.51 +9.7 TtlMktIdxPrm 79.49 -3.51 +9.6 USBdIdxInsPrm 11.09 +.03 -2.1 ValDiscv 27.90 -1.13 +2.5Fidelity AdvisorLargeCapA m 34.36 -1.55 +9.1 LimitedTermBdA m 11.22 ... -.6 NewInsI 33.47 -1.54 +11.7 StgInc 12.04 -.03 NAFidelity SelectBiotechnology 21.75 -1.06 -1.4 Energy 45.63 -2.97 +12.9 Gold 17.25 +.88 -19.8 HealthCare 25.28 -1.14 +15.3 HealthCareSvcs 103.07 -3.69 +33.0 Leisure 15.15 -.36 +3.6 Materials 73.48 -4.70 -11.6 MedTech&Devcs 52.53 -2.07 +25.2 NaturalGas 24.74 -1.18 +7.7 NaturalRes 29.08 -1.63 +6.7 Pharmaceuticals 20.34 -.81 +6.4 Semicon 10.18 -.60 +4.7 Wireless 10.37 -.25 +8.8First EagleGlbA m 56.98 -1.55 -1.1First InvestorsGlbA m 8.27 -.39 +2.1 TtlRetA m 19.58 -.50 +1.4FirsthandTechOpps 11.26 -.63 +19.4Franklin TempletonCATxFrIncA1 m 7.13 -.03 -.7 EqIncA m 24.99 -1.02 +5.3 FdrTFIncA1 m 11.46 -.03 -.6 FloridaTFIncA1 m 10.31 -.03 +.4 GlbBdAdv 11.56 -.05 -.1 GlbBdC m 11.64 -.04 -.7 Gr,IncA m 26.09 -.80 -1.7 GrA m 100.89 -5.00 +11.0 GrOppsA m 40.34 -1.81 +15.0 IncA1 m 2.27 -.04 ... IncAdv 2.25 -.04 +.1 IncC m 2.30 -.04 -.5 RisingDivsA m 62.40 -2.85 +8.2 TtlRetA m 9.37 +.02 -2.1 UtlsC m 18.61 -.28 -1.1GERSPUSEq 55.72 -2.37 +9.7GabelliAsstAAA m 58.88 -2.86 +4.5 EqIncAAA m 18.09 -.87 +.8 Val25A m 15.66 -.63 +3.9GlenmedeSmCpEqAdv 29.80 -1.75 +4.2Goldman SachsShrtDurGovtA m 9.70 +.01 -.3HarborCptlApprecInstl 75.98 -3.56 +14.6 IntlInstl 60.06 -2.54 -9.4Harding LoevnerIntlEqInstl d 21.25 -1.13 -4.4HeartlandValPlusInv m 33.30 -1.96 +5.2HennessyCrnrstnGrInv b 23.03 -.83 -3.4 GasUtilityInv b 28.92 -.58 -2.8HodgesRetail m 43.47 -3.16 -4.1INVESCODivIncInv b 23.51 -.77 -1.0 EngyA m 25.09 -1.45 +7.3 EngyInv b 24.98 -1.44 +7.4 EuropeanGrA m 35.81 -1.52 -11.1 GrAllcA m 15.68 -.49 -.5 QualIncA m 11.35 +.03 -2.2 SmCpEqA m 15.15 -.81 +1.7 TechInv b 50.09 -1.80 +15.6IvyAsstStratB m 22.41 -.58 +3.6JPMorganCoreBondR6 11.14 +.04 -1.4 InvCnsrvGrA m 12.50 -.14 +.6 MCapValL 39.38 -1.76 +1.5Janus HendersonBalancedC m 33.79 -.82 +8.5 ContrarianT 20.32 -.94 +9.0 EnterpriseT 124.15 -5.84 +10.0 FlexibleBondS b 9.90 +.01 -2.5 GlobalLifeSciT 61.18 -2.23 +9.9 GlobalValueT 14.68 -.45 -.3 High-YieldT 8.15 -.04 +.7 MidCapValueL 16.76 -.80 +.4 MidCapValueT 16.37 -.78 +.3 OverseasT 29.95 -1.16 -6.5 ResearchT 50.16 -2.23 +13.7 Short-TermBondT 2.98 ... +.3 SmallCapValueL 22.59 -1.05 -.7 VentureT 81.29 -4.96 +8.4John HancockBdI 15.18 +.02 -1.5 DiscpValI 21.99 -1.03 +6.8 DiscpValMCI 22.55 -1.15 +.5 MltMgLsBlA b 14.83 -.35 +.8 MltmgrLsGr1 b 15.81 -.52 +1.2Litman GregoryMtrsIntlInstl 16.07 -.48 -7.7Lord AbbettShrtDurIncF b 4.15 ... +.8MFSMAInvsTrustB m 31.68 -1.44 +6.7 ValI 39.25 -1.93 +.9MainStayMacKHYCorpBdA m 5.58 -.02 +1.9Mairs & PowerGrInv 122.89 -6.34 +7.1Manning & NapierPrBlndCnsrvTrmS 13.49 -.13 +.1 PrBlndMaxTrmS 21.07 -.73 +5.0Marsico21stCentury 30.90 -1.16 +15.9MatthewsAsianGrIncInv 15.48 -.39 -6.2MeridianGrLegacy d 44.03 -2.03 +11.3Metropolitan WestTtlRetBdI 10.25 +.04 -1.5 TtlRetBdPlan 9.65 +.04 -1.4Midas FundsMidas m 1.03 +.05 -16.9 MidasMagic m 18.76 -.98 +6.8NeedhamGrRetail b 41.24 -1.50 -7.4Neuberger BermanSmCpGrInv 40.73 -1.98 +19.2NicholasNicholas 64.32 -2.36 +10.2NuveenNYMnBdI 10.59 -.04 -.9Oak AssociatesEmergTech 5.49 -.24 +12.4 LiveOakHlthSci 20.69 -.66 +9.2 PinOakEq 67.20 -2.80 +7.6 RedOakTechSel 27.01 -1.16 +16.3OakmarkEqAndIncInv 31.40 -.90 +.8 GlbInv 30.22 -1.28 -6.1 IntlInv 24.47 -.93 -13.3 Inv 84.36 -3.76 +5.4 SelInv 42.77 -2.24 -5.8Old WestburyLgCpStrats 14.27 -.54 +1.9OppenheimerDevMktsY 38.30 -.91 -11.1 GlbStrIncA m 3.68 ... -2.5 IntlGrY 38.04 -1.84 -10.9PGIM InvestmentsJenUtlA m 14.03 -.32 +.2 JennisonBldA m 21.57 -1.07 +7.8 QMAIntlEqC m 6.81 -.24 -9.4 QMASmCpValZ 18.95 -1.00 -3.7 TtlRetBdZ 13.85 +.06 -1.6PIMCOAlAstInstl 11.40 -.09 -1.9 IncA m 11.86 +.04 +.4 IncI2 11.86 +.04 +.7 IncInstl 11.86 +.04 +.8 ShrtTrmIns 9.90 ... +2.6 TtlRetIns 9.88 +.07 -1.8PRIMECAP OdysseyAgrsGr 46.82 -2.74 +14.8 Gr 40.18 -2.17 +15.0 Stk 32.45 -1.54 +7.5PaxBalIndvInv b 22.39 -.60 +3.4PioneerA m 30.16 -1.08 +11.2PrincipalDiversIntlIns 12.57 -.53 -9.4 SAMgCnsGA m 17.98 -.64 +1.0PutnamGlbUtlsB m 13.23 -.30 -2.2 IntlGrB m 18.39 -.89 -7.6 SmCpValA m 13.19 -.57 +.8ReynoldsBlueChipGr b 62.45 -2.83 +15.0RoyceSmCpValSvc m 10.07 -.44 +3.1RydexElectronicsInv 124.73 -6.11 -2.0 HCH b 27.93 -1.09 +12.5 NASDAQ100Inv 37.94 -1.29 +17.6SchwabHC 26.37 -1.03 +7.6 SP500Idx 43.26 -1.84 +10.5State FarmGr 79.90 -3.40 +6.0Sterling CapitalStrtonSmCpVlIns 82.18 -4.79 -2.0T. Rowe PriceBCGr 106.69 -4.63 +15.5 Bal 23.85 -.59 +1.9 Comm&TeInv 100.81 -3.48 +7.5 CorpInc 9.03 +.01 -3.4 CptlAprc 29.33 -.71 +6.0 EMStk d 38.43 -.34 -11.2 EqIdx500 d 74.28 -3.15 +10.3 EqInc 32.60 -1.46 +3.5 FinclSvcs 27.66 -1.29 +3.0 GNMA 8.84 +.01 -1.8 GlbTech 15.66 -.56 -4.2 GrStk 67.62 -2.84 +11.9 HlthSci 78.83 -3.22 +13.8 InsLgCpGr 41.54 -1.63 +17.6 IntlEqIdx d 13.30 -.53 -5.3 IntlStk d 17.23 -.54 -6.0 IntlValEq d 13.55 -.52 -10.0 MdCpGr 91.82 -3.91 +8.8 MdCpVal 30.53 -1.15 +5.5 NJTFBd 11.70 -.02 +.1 NewAmericaGr 53.37 -2.15 +16.9 NewAsia d 16.63 -.40 -11.4 NewHorizons 60.45 -2.78 +19.0 NewInc 9.06 +.02 -2.0 OverseasStk d 10.46 -.42 -6.0 RlEstt d 26.40 -.85 -5.6 Rtr2020 22.34 -.47 +1.3 Rtr2025 17.43 -.42 +1.4 Rtr2030 25.67 -.71 +1.6 Rtr2035 18.78 -.56 +1.7 Rtr2040 26.96 -.87 +1.9 RtrBal 15.14 -.22 +1.0 SciandTech 46.46 -.92 +7.7 SpectrumGr 24.22 -.98 +2.7 SpectrumInc 12.14 -.04 -1.4 SummitMnIncInv 11.51 -.03 -.6 TFShrtInterm 5.49 ... -.7 TxEfficientEq d 31.34 -1.43 +13.3 Val 36.33 -1.50 +1.7TIAA-CREFEqIdxIns 20.53 -.90 +9.7 IntlEqIdxIns 18.75 -.74 -4.6Third AvenueValIns d 46.15 -1.97 -5.6ThompsonBd 11.43 ... +3.0 LgCp 67.10 -3.08 +7.0ThornburgInvmIncBldrA m 20.98 -.69 +1.6ThriventIncA m 8.77 +.01 -1.9TocquevilleGold m 30.92 +.84 -18.7TouchstoneLargeCpFocA m 44.74 -1.76 +11.6TransamericaAsAlGrC m 14.28 -.57 -.4 AsAlModC m 11.75 -.21 -1.2U.S. Global InvestorGlbRes b 5.11 -.16 -9.7 GoldPrcMtls b 6.91 +.27 -14.9USAACrnrstnMod 14.37 -.25 -.8 GrInc 25.32 -1.18 +7.1 GvtSec 9.44 +.03 -1.6 HiInc d 7.94 -.04 +2.1 PrcMtlsMnral 11.25 +.48 -16.9 SciTech 27.92 -1.26 +7.5 TELngTrm 12.90 -.04 -.1 TrgtRet2040 13.83 -.46 +.2 TrgtRet2050 14.00 -.51 +.2 WldGr 31.23 -1.37 -.4Value LinePremGr b 35.62 -1.83 +11.8Vanguard500IdxAdmrl 255.70 -10.84 +10.5 500IdxInv 255.69 -10.85 +10.4 BalIdxAdmrl 34.84 -.85 +5.1 CAITTxExAdm 11.42 -.03 -.9 CnvrtSecInv 13.46 -.30 +1.9 CptlOppAdmrl 163.61 -7.76 +10.2 CptlOppInv 70.79 -3.36 +10.1 DevMIdxAdmrl 13.04 -.53 -4.8 DevMIdxIns 13.06 -.53 -4.8 DivGrInv 27.33 -1.13 +10.2 EMStkIdxInAdm 32.15 -.55 -11.4 EqIncAdmrl 76.47 -3.39 +4.7 ExplorerAdmrl 97.39 -5.54 +15.8 ExtMktIdxAdmrl 85.46 -4.51 +5.5 ExtMktIdxIns 85.46 -4.50 +5.5 FAWexUSIIns 96.37 -3.31 -5.9 FAWexUSIdxInv 19.30 -.66 -5.9 GNMAAdmrl 10.07 +.02 -1.6 GlbEqInv 30.61 -1.18 +1.4 GrIdxAdmrl 77.72 -3.21 +13.2 GrIdxIns 77.72 -3.21 +13.2 GrandIncInv 49.38 -2.14 +10.7 HCAdmrl 91.76 -3.67 +8.5 HYCorpAdmrl 5.71 -.03 +.8 HYTEAdmrl 11.00 -.04 +.3 InTrBdIdxAdmrl 10.81 +.03 -2.9 InTrInGdAdm 9.31 +.01 -2.1 InTrTEAdmrl 13.67 -.03 -1.0 InPrtScAdmrl 24.69 +.04 -1.1 InsIdxIns 252.26 -10.69 +10.5 InsIdxInsPlus 252.28 -10.69 +10.6 InsTrgRt2020Ins 22.31 -.45 +1.5 InsTtlSMIInPls 61.14 -2.70 +9.7 IntlGrAdmrl 89.98 -3.83 -4.2 IntlValInv 36.77 -1.13 -4.2 LTInGrdAdm 9.49 +.04 -5.0 LTTEAdmrl 11.16 -.04 -.8 LfStrGrInv 32.99 -1.05 +2.3 LfStrModGrInv 26.59 -.61 +1.6 LgCpIdxInv 51.19 -2.20 +10.2 LtdTrmTEAdmrl 10.77 -.01 -.2 MCpGrIdxInv 51.57 -2.73 +6.8 MdCpIdxAdmrl 189.59 -9.49 +4.6 MdCpIdxIns 41.88 -2.10 +4.6 MdCpIdxInsPlus 206.55 -10.34 +4.7 MorganGrAdmrl 99.47 -4.28 +14.4 MorganGrInv 32.06 -1.38 +14.3 PrmCpAdmrl 143.74 -6.40 +13.3 PrmCpCorInv 28.08 -1.28 +9.3 RlEstIdxAdmrl 107.51 -3.37 -5.8 SCpValIdxAdm 55.61 -2.83 +2.5 SCpValIdxI 31.08 -1.59 +2.5 STBdIdxAdmrl 10.20 +.01 -.5 STInvmGrdAdmrl 10.42 ... ... STTEAdmrl 15.68 ... +.7 SeledValInv 28.22 -1.37 -5.5 SmCpIdxAdmrl 71.57 -3.77 +6.1 SmCpIdxIns 71.57 -3.77 +6.1 StarInv 26.53 -.69 +2.7 StrEqInv 34.10 -2.01 +4.7 TrgtRtr2015Inv 15.19 -.23 +1.1 TrgtRtr2020Inv 31.07 -.63 +1.5 TrgtRtr2025Inv 18.30 -.44 +1.8 TrgtRtr2030Inv 33.28 -.91 +2.1 TrgtRtr2035Inv 20.47 -.63 +2.3 TrgtRtr2040Inv 35.41 -1.19 +2.7 TrgtRtr2045Inv 22.26 -.80 +2.8 TrgtRtr2050Inv 35.82 -1.29 +2.7 TrgtRtrIncInv 13.23 -.15 +.6 TtBMIdxAdmrl 10.28 +.02 -2.0 TtBMIdxIns 10.28 +.02 -2.0 TtBMIdxInsPlus 10.28 +.02 -2.0 TtInBIdxAdmrl 21.67 +.02 +1.7 TtInBIdxIns 32.52 +.04 +1.7 TtInBIdxInv 10.84 +.01 +1.7 TtInSIdxAdmrl 27.27 -.95 -6.1 TtInSIdxIns 109.04 -3.82 -6.1 TtInSIdxInsPlus 109.05 -3.83 -6.1 TtInSIdxInv 16.30 -.57 -6.2 TtlSMIdxAdmrl 68.83 -3.04 +9.7 TtlSMIdxIns 68.84 -3.04 +9.7 TtlSMIdxInv 68.80 -3.04 +9.6 ValIdxAdmrl 41.45 -1.83 +7.9 ValIdxIns 41.44 -1.84 +7.9 WlngtnAdmrl 71.47 -2.03 +4.3 WlngtnInv 41.39 -1.17 +4.3 WlslyIncAdmrl 62.82 -.91 +.6 WlslyIncInv 25.93 -.38 +.6 WndsrAdmrl 76.35 -4.12 +1.7 WndsrIIAdmrl 67.60 -3.00 +7.1 WndsrIIInv 38.09 -1.69 +7.0VictorySpecValA m 26.75 -1.25 +4.6WasatchGlbValInv d 8.95 -.30 +4.7Wells FargoTarget2010Adm 10.64 -.12 -.9Western AssetCorPlusBdI 11.13 +.04 -2.5 WAMngdMuniA 15.69 -.05 -.4Wintergreen FundInv m 12.21 -.12 -7.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MATTHEW LEEAP DIPLOMATIC WRITERWASHINGTON „ The disappearance of journalist and U.S. resident Jamal Khashoggi after visiting a Saudi consulate in Turkey has thrown the large number of diplomatic vacancies under President Donald Trump into the spotlight „ notably in Turkey and Saudi Arabia. Its a gap the administration says it has been trying to “x but with limited success. Khashoggis case and the fact that there are no American ambassadors in either Ankara or Riyadh have prompted concerns about dozens of un“lled senior State Department positions almost two years into Trumps presidency. And, those concerns have sparked an increasingly bitter battle with Congress over who is to blame. Aside from Saudi Arabia and Turkey, Trump has yet to nominate candidates for ambassadorial posts in 20 nations, including Australia, Egypt, Ireland, Mexico, Pakistan, South Africa, Singapore and Sweden. At the same time, 46 ambassadorial nominees are still awaiting Senate con“rmation, prompting angry complaints from the administration and pushback from Democratic lawmakers. A number of ambassador positions to international organizations also remain un“lled as do 13 senior positions at the State Department headquarters, for which “ve have no nominee. Its unclear if high-pro“le issues like Khashoggis disappearance suffer from neglect in the absence of an ambassador. Indeed, Turkey freed American pastor Andrew Brunson on Friday after repeated complaints and sanctions from Washington. But the management of day-today diplomatic relations can languish without a personal representative of the president present. The difference between having an ambassador in country or having only a charge daffaires running an embassy is a matter of degree but can be substantial, according to Ronald Neumann, the president of the American Academy of Diplomacy. Non-ambassadors can have trouble getting access to senior of“cials and may not be viewed as the legitimate voice of the president or his administration. Its a lot harder when youre not the presidential appointee and you dont have Senate con“rmation,Ž he said. An ambassador is the personal representative of the president. A charge is the representative of the State Department.Ž In addition to problems with access, some countries may resent not having an ambassador posted to their capital, Neumann said. Countries may get grouchy without an ambassador and that may affect relations,Ž he said. Without an ambassador, there is a greater chance of misunderstanding and greater chance you arent able to persuade them to do something we want.Ž There are real, direct impacts of not having these people con“rmed,Ž Secretary of State Mike Pompeo said earlier this month, making the case for the Senate to act quickly. Those remarks set off a war of words with Sen. Robert Menendez, D-N.J., the ranking member of the Senate Foreign Relations Committee, who was singled out by Pompeo for blame. I want every single American to know that what Sen. Menendez and members of the Senate are doing to hold back American diplomacy rests squarely on their shoulders,Ž Pompeo said. He later maintained that Senate Democrats are blocking more than a dozen nominees because of politicsŽ and are putting our nation at risk.Ž Menendez “red back, accusing Pompeo of politicizing the process and blaming con“rmation delays on the unsuitability of candidates for certain posts and the Republican leadership for not calling votes on the others. He also slammed the administration for failing to nominate candidates for critical posts. We cannot con“rm nominees who have not been nominated,Ž he noted wryly, adding that some nominees had been or are currently being blocked by Republicans.Still no US ambassadors in Saudi Arabia, Turkey amid crisis MORE HEADLINE NEWS FROM AROUND THE NATIONFacebook: Hackers accessed personal data from 29M accountsNEW YORK (AP) „ Facebook says hackers accessed a wide swath of information „ ranging from emails and phone numbers to more personal details like sites visited and places checked into „ from millions of accounts as part of a security breach the company disclosed two weeks ago. Twenty-nine million accounts had some form of information stolen. Originally Facebook said 50 million accounts were affected, but that it didnt know if they had been misused. The news comes at a jittery time ahead of the midterm elections when Facebook is “ghting off misuse of its site on a number of fronts. The company said Friday theres no evidence this is related to the midterms. On Friday Facebook said hackers accessed names, email addresses or phone numbers from these accounts. For 14 million of them, hackers got even more data, such as hometown, birthdate, the last 10 places they checked into or the 15 most recent searches. An additional 1 million accounts were affected, but hackers didnt get any information from them. Facebook isnt giving a breakdown of where these users are, but says the breach was fairly broad.Ž It plans to send messages to people whose accounts were hacked. Facebook said the FBI is investigating, but asked the company not to discuss who may be behind the attack. The company said it hasnt ruled out the possibility of smaller-scale attacks that used the same vulnerability.Sailor killed at Pearl Harbor to be laid to restNASHVILLE, Tenn. (AP) „ Remains of a sailor killed during World War II are being returned home to Tennessee for burial. Gov. Bill Haslams of“ce says Navy Seaman 2nd Class William Campbell of Elizabethton was serving on the USS Oklahoma at Pearl Harbor when the Hawaii base was attacked by Japan on Dec. 7, 1941. Crewmembers were buried in multiple cemeteries after attempts to identify remains, but only 35 men from the ship were identi“ed. Unidenti“ed remains were buried in 46 plots at the National Memorial Cemetery of the Paci“c in Honolulu, known as the Punchbowl. In 2015, an agency began exhuming remains from the Punchbowl for identi“cation. Campbell was identi“ed using DNA evidence in May. Haslam declared a day of mourning and ordered ”ags at half-staff in Campbells honor Friday.Lindsey Buckingham sues Fleetwood Mac for kicking him outLOS ANGELES (AP) „ Lindsey Buckingham is suing Fleetwood Mac for kicking him off the bands new tour. In the suit, the Hollywood Reporter says the guitarist and songwriter is seeking his share of the tour because he says he still wants and is able to perform. The suit names bandmates Mick Fleetwood, Stevie Nicks, Christine McVie and John McVie. Buckingham claims he was told “ve days after the group appeared at Radio City Music Hall in January that the band would tour without him. He says he would have been paid at least $12 million for his share of the tour proceeds.By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks rebounded Friday, clawing back some of the weeks steep losses, but the turbulent trading of the last few days left no doubt that the relative calm the markets enjoyed all summer had been shattered. Major U.S. indexes ended the week down about 4 percent, their worst weekly loss in six months. An index measuring the performance of small-company stocks had its worst week since early 2016. Big technology and consumer-focused companies led the recovery Friday. Longtime favorites of many investors, they had plunged in the last few days. A major factor cited by market watchers for the pullback was a sharp increase in interest rates, which can slow the economy and make bonds more attractive to investors relative to stocks. The S&P 500 index rose 38.76 points, or 1.4 percent, to 2,767.13 to end a six-day losing streak. The Nasdaq composite jumped 167.83 points, or 2.3 percent, to 7,496.89. The Dow Jones Industrial Average “nished with a gain of 287.16 points, or 1.1 percent, at 25,339.99.Tech stock rally helps snap losing streak as rough week ends

PAGE 45

Page 4 E/N/C www.yoursun.com The Sun | Saturday, October 13, 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. 59.20 46.74 HartfdFn 1.20f 16 46.79 -2.82 -16.9 38.72 31.72 HawaiiEl 1.24 24 35.16 -.88 -2.7 56.20 35.04 HlthCSvc .78f ... 39.32 -.44 -25.4 5.42 2.59 HeclaM .01e dd 2.90 +.02 -27 .0 24.16 16.60 Hersha rs 1.12 26 19.96 -1.02 +14.7 115.82 89.10 Hershey 2.89f 22 103.41 -.98 -8.9 27 .27 13.40 HertzGl ... ... 15.68 -.26 -29.0 28.32 19.55 HilltopH .28 10 19.26 -.92 -24.0 13.95 5.61 HimaxTch .10e 41 5.90 -.20 -43.4 83.28 35.49 HollyFront 1.32 16 66.47 -2.74 +29.8 215.43 160.53 HomeDp 4.12 25 192.47 -3.91 +1.6 37 .29 26.96 Honda .84e ... 27 .21 -1.64 -20.2 167 .72 139.51 HonwllIntl 3.28f 73 156.20 -7 .87 +1.9 42.29 29.75 Hormel s .75 22 39.69 -.01 +9.1 31.27 23.83 HospPT 2.12 10 26.34 -1.10 -11.8 22.47 17 .93 HostHotls 1.00a 47 19.18 -.92 -3.4 31.03 23.64 HuanPwr 2.45e ... 23.68 -1.06 -5.3 149.03 100.55 Hubbell 3.08 21 121.50 -7 .09 -10.2 341.30 231.90 Humana 2.00 27 318.35 -12.79 +28.3 16.60 13.04 HuntBncsh .56f 15 14.37 -.98 -1.3 276.69 201.91 HuntgtnIng 2.88 21 226.25 -35.03 -4.0 256.22 146.09 IdexxLab s ... 67 222.42 -6.82 +42.2 20.58 12.36 ING .14e ... 12.59 -.12 -31.8 13.11 11.25 iShGold ... q 11.68 +.15 -6.6 47 .85 30.65 iShBrazil .67e q 38.61 +1.95 -4.5 102.54 91.67 iShSelDiv 3.03e q 96.37 -3.87 -2.2 54.00 38.64 iShChinaLC .87e q 40.09 -.80 -13.2 52.08 38.77 iShEMkts .59e q 40.29 -.55 -14.5 75.27 63.19 iS Eafe 1.66e q 63.85 -2.56 -9.2 88.74 84.07 iShiBxHYB 5.09 q 85.15 -.15 -2.4 122.97 100.22 iShNsdBio s ... q 111.25 -5.28 +4.2 173.39 142.50 iShR2K 1.77e q 153.60 -8.56 +0.7 94.20 82.16 iShCorHiDv 2.90e q 87 .82 -3.43 -2.6 38.72 35.86 iShUSPfd 2.13a q 35.85 -.20 -5.8 101.89 79.59 Idacorp 2.36 24 95.49 -4.25 +4.5 179.07 128.75 ITW 4.00f 24 130.67 -10.34 -21.7 27 .10 21.26 IndBkMI .60 18 23.68 +.09 +6.0 14.58 .36 IndiaGCap ... dd 4.95 +.90 +395.0 10.65 7 .08 Infosys s ... 18 9.74 -.43 ... 105.76 79.63 IngerRd 2.12 22 97 .14 -5.98 +8.9 146.28 95.01 Ingredion 2.50f 14 100.74 -3.30 -27 .9 57 .60 38.98 Intel 1.20 17 44.88 -2.15 -2.8 133.74 51.05 InterceptP ... dd 103.73 -7 .85 +77 .6 171.13 137 .45 IBM 6.28f 11 140.85 -8.18 -8.2 31.00 16.42 IntlGmeT n .80 ... 16.98 -.63 -35.9 66.94 42.69 IntPap 1.90 14 42.67 -6.11 -26.4 3.45 1.29 Intersectns ... dd 1.76 -.13 -22.1 581.12 350.00 IntSurg s ... 78 532.02 -16.69 +45.8 65.51 39.07 IonisPhm ... cc 45.00 -3.73 -10.5 41.52 30.78 IronMtn 2.20 27 31.59 -1.70 -16.3 64.71 56.04 iShJapan rs ... q 56.73 -2.44 -5.3 62.70 46.83 iShCorEM .95e q 48.61 -.73 -14.6 16.98 9.85 ItauUnibH .58e ... 12.85 +.63 -1.1J-K-L 50.68 22.50 JD.com ... 13 24.45 +.83 -41.0 119.33 94.96 JPMorgCh 2.24f 14 106.95 -7 .67 ... 78.32 55.21 JacobsEng .60 25 72.00 -4.54 +9.2 3.55 1.95 JkksPac ... dd 2.34 +.03 -0.4 148.32 118.62 JohnJn 3.60f 19 133.87 -5.23 -4.2 A-B-C 48.19 41.02 AFLAC s 1.04 14 44.05 -2.45 ... 39.32 30.13 AT&T Inc 2.00 6 32.25 -1.74 -17 .1 74.15 53.61 AbbottLab 1.12 29 69.33 -1.97 +21.5 29.69 11.62 AberFitc .80 11 18.43 -1.52 +5.7 30.35 16.41 AccelrDiag ... dd 16.55 -3.61 -36.8 6.15 3.20 Accuray ... dd 3.75 -.57 -12.9 86.27 31.33 Adient n 1.10 ... 30.18 -3.92 -61.7 277 .61 148.15 AdobeInc ... 51 248.87 -14.35 +42.0 95.00 45.75 AdvEnId ... 13 46.58 -1.98 -31.0 34.14 9.04 AMD ... cc 26.34 -1.01 +156.2 39.90 30.79 Aecom ... 11 30.75 -1.71 -17 .2 121.32 41.53 AeroViron ... 43 92.69 -9.38 +65.0 206.66 149.69 Aetna 2.00 20 201.01 -2.71 +11.4 2.65 .83 AeviGeno ... dd 1.08 -.14 -10.0 75.00 60.42 Agilent .60 78 66.24 -4.06 -1.1 25.30 18.97 Aircastle 1.12 7 19.79 -1.59 -15.4 2.91 1.39 AlaskCom ... 12 1.64 -.09 -38.8 144.99 86.75 Albemarle 1.34f 15 95.09 -7 .97 -25.6 62.35 35.13 Alcoa Cp ... 18 35.67 -6.39 -33.8 144.91 102.10 Alexion lf ... 47 121.94 -8.88 +2.0 211.70 135.14 Alibaba ... 44 147 .29 -7 .34 -14.6 30.25 21.02 AllegTch ... dd 27 .09 -1.21 +12.2 181.45 112.48 AllegiantT 2.80 9 119.73 -.39 -22.6 209.00 142.81 Allergan 2.88 11 183.28 -6.89 +12.0 81.24 66.64 Allete 2.24 22 75.06 -.63 +0.9 21.90 15.55 AllnceRes 2.08f 5 19.86 -1.00 +0.8 31.24 24.01 AlliBern 2.57e 14 29.20 -1.36 +16.6 45.52 36.84 AlliantEg s 1.34 21 42.46 -1.15 -0.4 53.76 36.06 AllisonTrn .60 17 49.14 -2.80 +14.1 105.36 88.29 Allstate 1.84 14 93.16 -6.43 -11.0 153.99 78.85 AlnylamP ... dd 81.95 -4.80 -35.5 1273.89 960.52 Alphabet C ... 31 1110.08 -47 .27 +6.1 1291.44 977 .08 Alphabet A ... 34 1120.54 -47 .29 +6.4 10.03 8.65 AlpTotDiv .69 q 8.73 ... -7 .8 11.89 9.01 AlpAlerMLP 1.35e q 10.56 -.26 -2.1 20.50 2.35 Amarin ... ... 19.65 -.15 +390.0 2050.50 962.50 Amazon ... cc 1788.61 -101.04 +52.9 66.23 31.41 Ambarella ... cc 33.66 -1.42 -42.7 7 .43 4.28 Ambev .05e 8 4.59 -.01 -28.9 67 .06 51.89 Ameren 1.83 22 63.80 -1.30 +8.2 6.50 5.17 AFMulti .50 18 5.29 -.25 -12.6 19.91 14.85 AMovilL .17e 22 15.34 -.12 -10.6 59.08 30.75 AmAirlines .40 5 30.91 -5.53 -40.6 78.07 62.71 AEP 2.48 17 70.90 -.97 -3.6 111.77 87 .54 AmExp 1.56f 15 103.00 -4.23 +3.7 62.50 50.06 AmStsWtr 1.02 36 58.90 -1.39 +1.7 92.37 76.04 AmWtrWks 1.82 38 87 .73 -1.31 -4.1 48.37 38.67 Amerigas 3.80 32 39.53 +.05 -14.5 183.90 129.87 Ameriprise 3.60 11 135.78 -13.97 -19.9 106.27 71.90 AmeriBrgn 1.52 10 88.48 -2.10 -3.6 81.92 66.74 Ametek .56f 30 72.80 -5.85 +0.5 210.19 163.31 Amgen 5.28 17 197 .39 -6.63 +13.5 97 .56 80.42 Amphenol .92 33 85.03 -5.49 -3.2 163.19 89.58 Andeavor 2.36 23 153.50 ... +34.2 126.50 83.84 ABInBev 3.19e 21 84.34 -2.31 -24.4 280.43 182.31 Anthem 3.00 17 271.41 -4.51 +20.6 6.09 4.35 Anworth .60 9 4.30 -.14 -21.0 50.03 33.60 Apache 1.00 29 45.13 -2.85 +6.9 6.18 5.18 ApolloInv .60 ... 5.30 -.15 -6.4 233.47 150.24 Apple Inc 2.92 26 222.11 -2.18 +31.2 62.40 32.78 ApldMatl .80 10 33.69 -3.55 -34.1 62.30 20.76 ApldOptoel ... 14 22.92 -1.07 -39.4 39.55 32.37 AquaAm .88f 27 36.35 -.69 -7 .3 51.45 29.40 ArcBest .32 14 39.73 -2.44 +11.1 31.17 16.47 Arconic .24 dd 21.61 -.23 -20.7 17 .58 15.03 AresCap 1.56f 8 16.37 -.42 +4.1 25.95 18.00 AresMgmt 1.05e 14 20.72 -.99 +3.6 313.37 177 .92 AristaNetw ... 40 222.37 -28.90 -5.6 20.21 9.98 ArrayBio ... dd 13.66 -.32 +6.7 87 .26 67 .19 ArrowEl ... 10 68.48 -4.25 -14.8 86.63 64.13 Ashland 1.00f 42 74.88 -8.00 +5.2 40.16 31.99 AstraZen s 1.37e 9 37 .15 -1.91 +7 .1 40.97 20.07 AtHomGr n ... 37 27 .33 -1.99 -10.1 98.40 76.46 ATMOS 1.94 17 92.61 -2.03 +7 .8 153.51 107 .61 AutoData 2.76f 38 140.72 -10.27 +20.1 123.67 97 .09 AveryD 2.26 33 98.02 -8.64 -14.7 50.88 29.94 AvisBudg ... 11 31.37 -1.71 -28.5 52.91 47 .50 Avista 1.49 28 50.78 -.41 -1.4 39.75 22.00 B&G Foods 1.90 7 25.82 -.56 -26.5 49.06 38.99 BCE g 3.02 ... 39.05 -.99 -18.7 16.97 10.39 BGC Ptrs .72 dd 10.89 -.75 -27 .9 47 .92 35.48 BHPBil plc 1.66e ... 41.69 -1.42 +3.4 47 .83 36.15 BP PLC 2.38 24 44.55 -1.95 +6.0 37 .23 18.65 BP Pru 3.60e 6 36.41 -.19 +81.1 284.22 189.00 Baidu ... 8 204.36 -1.26 -12.7 117 .79 70.23 Balchem .42f 42 96.20 -9.46 +19.4 46.69 34.71 BallCorp s .40 23 44.16 -1.77 +16.7 5.94 2.57 BallardPw ... dd 3.64 -.43 -17 .5 11.98 6.50 BcoBrad s .06a ... 8.60 +.60 -7 .7 33.05 25.12 BkofAm .60f 15 28.46 -1.77 -3.6 84.71 73.79 BkMont g 3.84e ... 78.92 -2.66 -1.4 58.99 49.13 BkNYMel 1.12f 12 49.10 -3.49 -8.8 66.78 55.15 BkNova g 3.28f 8 55.01 -3.10 -14.8 56.50 25.59 B iPVxST rs ... q 34.02 +5.64 +21.8 8.00 4.10 BarnesNob .60 dd 6.78 -.02 +1.2 16.83 9.53 BarrickG .12 69 12.47 +1.00 -13.8 78.38 60.78 Baxter s .76 34 71.25 -2.93 +10.2 23.24 9.75 BeazerHm ... 11 9.37 -1.17 -51.2 265.87 195.72 BectDck 3.00 98 242.62 -11.15 +13.3 24.74 13.78 BedBath .64 5 13.53 -.37 -38.5 53.00 40.86 Bemis 1.24 18 44.91 -1.53 -6.0 224.07 180.44 BerkH B ... 28 206.80 -12.66 +4.3 64.42 36.20 BigLots 1.20 11 42.69 +.89 -24.0 8.13 4.12 Biocryst ... dd 7 .01 +.24 +42.8 388.67 249.17 Biogen ... 20 330.94 -11.14 +3.9 69.00 50.49 BlkHillsCp 1.90 18 59.57 +.13 -0.9 14.55 9.14 BlackBerry ... dd 9.60 -.42 -14.1 44.00 32.81 BlkHlthSci 2.40 q 41.22 -1.97 +12.9 15.84 12.52 BlkMuniast .65a q 12.56 -.16 -16.1 40.60 29.58 Blackstone 2.70e 13 34.85 -2.49 +8.8 394.28 254.50 Boeing 6.84 34 360.11 -26.36 +22.1 2228.99 1630.56 BookingHl ... 25 1807 .17 -96.67 +4.0 58.22 37 .84 BorgWarn .68 11 37 .85 -3.85 -25.9 329.95 160.40 BostBeer ... 33 265.79 -17 .27 +39.1 40.44 26.96 BoydGm .24 21 31.84 -.20 -9.2 27 .34 16.26 BrigStrat .56 10 17 .37 -1.61 -31.5 54.14 29.94 Brinker 1.52 14 45.16 -1.23 +16.3 71.45 43.53 BritATob s 2.24e ... 43.27 -1.55 -35.4 11.09 6.28 Brookdale ... dd 8.88 -.14 -8.5 46.88 37 .27 BrkfInfra s 1.88 28 39.82 +.24 -11.1 69.82 48.04 Brunswick .76 16 59.65 -3.65 +8.0 59.67 32.03 Bu ckeye 5.05 11 34.83 -1.38 -29.7 8.79 3.58 CBL Asc .80 2 3.43 -.32 -39.4 51.36 40.48 CMS Eng 1.43 30 48.85 -1.04 +3.3 15.65 10.09 CNH Indl .14e cc 11.15 -.71 -16.8 26.00 10.20 CVR Rfng 2.95e 16 17 .70 -1.47 +6.9 83.88 60.14 CVS Health 2.00 13 74.58 -4.09 +2.9 14.50 8.55 CaesarsEnt ... dd 9.03 -.67 -28.6 52.30 39.50 Cal-Maine .44e 10 45.52 +1.14 +2.4 13.73 10.60 CalaCvHi 1.02 q 10.91 -.59 -7 .9 25.45 18.99 CalAmp ... 47 19.44 -1.02 -9.3 46.15 35.25 CalifWtr .75 29 40.48 -1.55 -10.7 9.95 5.76 CalumetSp ... dd 5.88 -.40 -23.6 95.67 78.19 CamdenPT 3.08 24 89.23 -2.84 -3.1 51.07 32.63 CampSp 1.40 13 37 .10 -.13 -22.9 100.01 85.47 CIBC g 4.49e 7 88.68 -4.39 -9.0 91.90 70.59 CdnNR gs 1.82f ... 84.81 -5.82 +2.8 38.20 28.87 CdnNRs gs 1.34 ... 29.04 -2.88 -18.7 106.50 83.88 CapOne 1.60 14 90.79 -5.27 -8.8 16.72 7 .18 CapSenL ... dd 8.43 -.23 -37 .5 9.75 7 .47 CapsteadM .64 11 7 .37 -.25 -14.8 1.90 .69 CpstnTur rs ... dd .95 -.05 +23.2 75.75 48.14 CardnlHlth 1.90 dd 51.63 -2.16 -15.7 81.67 57 .05 CarMax ... 17 67 .86 -3.03 +5.8 72.70 56.45 Carnival 2.00 13 58.24 -2.34 -12.2 61.49 41.75 CarpTech .80 42 53.94 -4.47 +5.8 31.57 13.50 Carrizo ... 46 22.08 -1.71 +3.8 173.19 125.94 Caterpillar 3.44 17 142.07 -11.24 -9.8 70.82 50.10 CedarF 3.56 14 54.65 -.53 -15.9 2.79 1.56 Cemig pf .08e ... 2.85 +.67 +38.3 11.52 7 .09 CenovusE .20 7 8.76 -1.33 -4.1 30.17 24.81 CenterPnt 1.11 20 27 .34 -.39 -3.6 24.20 13.16 CntryLink 2.16 8 20.66 -1.20 +23.9 59.83 50.39 ChemFinl 1.36f 16 49.16 -3.82 -8.1 58.08 34.84 Chemours n 1.00f 9 36.40 -2.53 -27 .3 5.60 2.53 ChesEng ... 7 4.45 -.03 +12.4 10.90 7 .07 Chicos .34 10 7 .63 -.39 -13.5 70.52 26.45 ChinaSoAir .64e ... 27 .79 -1.37 -46.4 530.68 247 .52 Chipotle ... cc 435.71 -13.65 +50.7 60.42 43.21 ChurchDwt s .87f ... 56.07 -3.12 +11.8 227 .13 163.02 Cigna .04 20 207 .09 -8.63 +2.0 79.67 66.33 CinnFin 2.12 21 72.33 -4.35 -3.5 58.80 34.49 Cirrus ... 13 35.29 -.82 -32.0 49.47 33.17 Cisco 1.32 23 45.71 -2.42 +19.3 80.70 64.38 Citigroup 1.80f 12 69.84 -2.58 -6.1 116.82 79.13 CitrixSy s ... 28 102.53 -5.36 +16.5 4.05 1.31 CleanEngy ... dd 2.36 -.14 +16.3 20.75 15.55 ClearwEn C 1.28f 27 19.55 +.02 +3.4 153.38 113.57 Clorox 3.84 24 144.84 -4.74 -2.6 12.93 10.55 CohStQIR .96 q 11.23 -.45 -11.2 29.03 25.16 CohStSelPf 2.06 q 25.50 -.81 -9.7 77 .91 61.28 ColgPalm 1.68 22 62.54 -2.17 -17 .1 44.00 30.43 Comcast s .76 17 34.62 +.06 -13.2 102.66 74.16 Comerica 2.40f 14 84.73 -7 .31 -2.4 9.62 4.90 CmpTask .24 ... 5.22 -.09 +2.4 36.94 19.30 Comtech .40 26 31.92 -1.64 +44.3 39.43 32.82 ConAgra .85 17 35.34 +1.75 -6.2 69.80 48.86 ConnWtrSv 1.25 43 69.01 -.17 +20.2 80.24 48.83 ConocoPhil 1.22f 59 73.83 -4.26 +34.5 20.47 10.31 ConsolCom 1.55 ... 11.62 -1.21 -4.7 89.70 71.12 ConEd 2.86 15 75.23 -2.43 -11.4 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-4.19% (wkly)t 4-wk. -3.11%s YTD 2.51%VNasdaq-3.74% (wkly)t 4-wk. -6.41%s YTD 8.60%VS&P 500-4.10% (wkly)t 4-wk. -4.75%s YTD 3.50%VS&P mid-cap-4.92% (wkly)t 4-wk. -8.57%t YTD -1.54%VRussell 200 0 -5.23% (wkly)t 4-wk. -10.17%s YTD 0.73% 236.62 198.85 ConstellA 2.96f 14 225.69 +2.51 -1.3 71.95 36.05 ContlRescs ... 52 60.45 -7 .46 +14.1 40.78 22.58 CooperTire .42 29 23.68 -2.41 -33.0 59.18 33.57 CorOnDem ... dd 50.17 -2.85 +42.0 33.81 24.55 CorpOffP 1.10 14 27 .40 -1.45 -6.2 245.16 154.11 Costco 2.28 31 226.95 +8.13 +21.9 21.68 10.73 Coty .50 ... 11.03 -.59 -44.5 179.12 141.63 CrackerB 5.00 16 150.31 +2.06 -5.4 40.55 22.15 CrestEq rs 2.40 dd 36.96 -.78 +43.3 22.07 8.64 Crocs ... dd 19.94 +.81 +57 .8 62.27 40.09 CrownHold ... 19 46.08 -3.15 -18.1 194.18 129.90 Cummins 4.56f 40 145.24 -6.04 -17 .8 22.30 11.55 CybrOpt ... 92 17 .57 -.76 +17 .1 18.87 13.08 CypSemi .44 23 13.50 -.23 -11.4D-E-F 11.57 9.71 DNP Selct .78 q 10.88 -.14 +0.7 116.74 94.25 DTE 3.53 20 110.14 -1.48 +0.6 124.00 78.25 Darden 3.00 21 106.76 -.88 +11.2 12.09 7 .06 DeanFoods .36 51 7 .09 -.18 -38.7 175.26 126.93 Deere 2.76 25 148.42 -7 .98 -5.2 31.42 6.98 Dermira ... dd 11.68 -.75 -58.0 151.30 131.22 Diageo 3.20e ... 133.76 -6.33 -8.4 21.92 13.64 DiamOffsh .50 32 19.41 -.51 +4.4 5.16 3.07 DianaShip ... dd 3.94 -.22 -3.2 23.25 3.55 Diebold .40 4 3.71 -.53 -77 .3 14.70 9.21 DigiIntl ... 43 11.95 -.87 +25.1 125.10 96.56 DigitalRlt 4.04 51 107 .43 -2.36 -5.7 98.75 49.91 Dillards .40 8 72.87 -1.56 +21.3 20.50 6.40 DrGMBll rs .09e q 8.90 +1.27 -49.9 14.72 7 .80 DxSCBear rs ... q 11.02 +1.59 -10.2 81.93 63.31 Discover 1.60f 14 74.54 -2.28 -3.1 118.10 96.80 Disney 1.68 15 112.61 -2.17 +4.7 112.59 78.83 DollarGen 1.16 16 104.76 +1.00 +12.6 116.65 78.78 DollarTree ... 12 81.14 +.50 -24.4 85.30 61.53 DomEngy 3.34 15 71.37 -.48 -12.0 305.34 166.74 Dominos 2.20f 43 277 .34 -5.57 +46.8 54.50 40.72 Domtar g 1.74 16 44.81 -4.83 -9.5 59.43 43.35 Donaldson .76f 27 52.64 -4.67 +7 .5 77 .08 58.81 DowDuPnt 1.52 19 59.66 -3.53 -16.2 8.91 7 .09 DryStrt .52 q 7 .17 -.14 -17 .0 9.25 8.18 DufPUC .60 q 8.20 -.05 -7 .3 91.78 71.96 DukeEngy 3.71f 17 79.99 -1.41 -4.9 29.58 24.30 DukeRlty .80 21 26.81 -.99 -1.5 46.99 30.76 eBay s ... 15 31.72 -.52 -16.0 133.53 95.42 EOG Rescs .88f dd 122.18 -8.87 +13.2 45.40 25.10 ETF M AlH ... ... 39.23 +.41 +34.2 89.85 71.62 Eaton 2.64 18 79.77 -6.90 +1.0 17 .95 14.42 EV EEq2 1.05 q 16.47 -.53 +8.2 9.84 8.02 EVTxMGlo .98 q 8.83 -.32 -5.9 159.92 125.74 Ecolab 1.64 31 145.98 -11.61 +8.8 83.38 57 .63 EdisonInt 2.42 16 68.65 -.65 +8.6 175.00 100.20 EdwLfSci s ... 48 143.39 -8.30 +27 .2 116.61 73.69 EliLilly 2.25 dd 110.48 -4.54 +30.8 116.90 82.03 EllieMae ... 60 85.74 -1.73 -4.1 21.00 18.00 ElmiraSB .92b 17 20.40 ... +4.7 10.45 3.38 EmergeES 2.68m dd 3.43 -.49 -52.3 37 .35 35.23 SpdrLehHY 2.30 q 35.50 -.05 -3.3 45.45 30.98 SpdrOGEx .73e q 41.17 -2.48 +10.7 50.00 38.71 SabnR 2.63e 19 40.40 -.92 -9.4 87 .05 55.16 Saia Inc ... 31 63.95 -4.40 -9.6 20.00 15.00 StJoe ... 46 15.27 -1.04 -15.4 161.19 94.83 Salesforce ... cc 146.74 -8.33 +43.5 19.74 13.72 SallyBty ... 11 18.02 +.72 -3.9 10.54 4.50 SJuanB .65e 12 5.48 -.20 -33.5 50.54 37 .43 Sanofi 1.58e ... 42.89 -.76 -0.3 7 .34 .34 SearsHldgs ... dd .41 -.23 -88.6 10.72 5.50 Seaspan .50 12 8.13 -.01 +20.4 127 .22 100.49 SempraEn 3.58 18 115.03 -1.17 +7 .6 19.98 14.86 SenHous 1.56 10 16.33 -.20 -14.7 479.64 362.36 Sherwin 3.44 31 406.97 -34.98 -0.7 15.98 13.07 ShipFin 1.40 12 13.18 -.65 -15.0 186.03 145.78 SimonProp 8.00f 23 171.18 -.10 -0.3 7 .70 5.17 SiriusXM .05f 34 6.19 +.06 +15.5 117 .65 83.05 SkywksSol 1.52f 18 87 .21 -.34 -8.2 27 .69 19.49 SmartFn rs ... 20 23.53 -.26 +8.4 133.38 96.13 Smucker 3.40f 13 103.16 +.21 -17 .0 21.22 6.46 SnapInc A n ... dd 7 .18 -.59 -50.9 189.46 141.63 SnapOn 3.28 16 168.63 -10.79 -3.3 143.30 59.76 SodaStrm ... 50 142.79 -.01 +103.0 22.55 19.70 SolarCap 1.64 12 20.66 -.35 +2.2 58.69 46.55 SonocoP 1.64f 21 51.81 -3.06 -2.5 61.02 36.25 SonyCp ... ... 55.51 -1.72 +23.5 42.97 37 .45 SourcC 1.00 q 37 .92 -1.11 -7 .0 36.72 25.96 SoJerInd s 1.12 dd 34.35 -.98 +10.0 53.51 42.38 SouthnCo 2.40 21 43.58 -.13 -9.4 66.99 49.93 SwstAirl .64 10 57 .38 -3.67 -12.3 6.72 3.42 SwstnEngy ... 6 5.34 +.06 -4.3 101.15 30.65 Square n ... ... 73.97 -20.14 +113.4 96.06 78.74 SP HlthC 1.01e q 91.07 -3.22 +10.1 58.95 48.76 SP CnSt 1.28e q 52.38 -1.06 -7 .9 79.42 64.45 SP Engy 2.04e q 73.00 -4.16 +1.0 30.33 25.86 SPDR Fncl .46e q 26.43 -1.57 -5.3 80.96 70.03 SP Inds 1.12e q 73.90 -5.03 -2.3 76.27 59.85 SP Tech .78e q 70.83 -2.79 +10.8 57 .23 47 .37 SP Util 1.55e q 52.95 -.68 +0.5 176.62 129.74 StanBlkDk 2.64f 18 129.77 -12.95 -23.5 11.34 8.74 StarGas .47f 15 9.77 +.05 -9.1 61.94 47 .37 Starbucks s 1.44f 26 56.45 +.69 -1.7 114.27 81.43 StateStr 1.68 13 81.46 -4.91 -16.5 52.10 35.40 StlDynam .75 12 42.39 -3.02 -1.7 4.04 .48 SteinMart s .30 dd 2.15 -.18 +85.3 179.84 143.55 Stryker 1.88 29 171.04 -3.05 +10.5 27 .05 21.85 SubPpne 2.40 34 23.56 +.21 -2.7 103.74 80.12 SunCmts 2.84 97 95.60 -4.17 +3.0 70.83 45.44 SunHydrl .36 41 46.21 -6.14 -28.6 75.08 56.30 SunTrst 2.00f 12 62.31 -4.39 -3.5 28.85 17 .65 SupGpCos s .40f 16 18.32 -.45 -31.4 57 .40 43.50 SynovusFn 1.00 15 42.86 -2.87 -10.6 75.98 52.30 Sysco 1.44 27 68.82 -3.21 +13.3 57 .08 22.64 TC PpLn 2.60 9 28.89 -1.81 -45.6 113.28 66.44 TJX 1.56 23 109.44 -.86 +43.1 55.50 38.72 Tapestry 1.35 27 43.82 -4.14 -0.9 66.61 44.78 Taubmn 2.62f 19 53.22 -2.17 -18.7 108.62 68.47 TechData h ... 22 69.58 -1.83 -29.0 89.05 27 .35 Teladoc n ... ... 65.94 -9.89 +89.2 65.59 37 .57 Tenneco 1.00 6 36.78 -3.06 -37 .2 44.27 31.77 Teradata ... 21 34.99 -1.78 -9.0 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 387 .46 244.59 Tesla Inc ... dd 258.78 -3.17 -16.9 120.75 91.31 TexInst 3.08f 25 101.09 -2.19 -3.2 75.24 47 .70 TexRdhse 1.00 30 65.73 -.66 +24.8 26.50 11.21 Textainer .96 46 11.14 -1.08 -48.2 72.87 51.07 Textron .08 35 65.07 -5.98 +15.0 249.95 181.51 ThermoFis .68 29 231.41 -9.28 +21.9 21.78 7 .92 3D Sys ... dd 17 .33 -.64 +100.6 259.77 190.57 3M Co 5.44 27 198.23 -14.96 -15.8 141.64 90.46 Tiffany 2.20 31 112.84 -9.16 +8.6 55.65 41.85 Timken 1.12 17 42.84 -5.87 -12.8 93.60 80.28 Torchmark .64 7 83.98 -3.44 -7.4 75.46 54.66 TorDBk gs 2.68 ... 56.99 -1.97 -2.7 65.69 53.34 Total SA 2.71e ... 61.58 -2.00 +11.4 140.99 115.77 Toyota ... ... 116.76 -4.74 -8.2 92.45 54.76 TractSupp 1.24 25 86.67 -.98 +15.9 14.47 8.70 Transocn ... dd 13.19 -.47 +23.5 150.55 120.74 Travelers 3.08f 16 123.65 -6.48 -8.8 28.32 25.49 TriContl 1.02e q 26.36 -1.11 -2.2 52.95 48.56 TriCntl pf 2.50 ... 50.00 -.35 -0.8 60.15 33.41 TriNetGrp ... 32 48.51 -5.12 +9.4 39.35 30.39 Trinity .52 8 35.96 -2.91 -4.0 29.85 23.00 TrueBlue ... 15 23.82 -.88 -13.4 9.70 7 .98 TrstNY .27f 14 7 .75 -.45 -15.8 66.26 29.82 Tuppwre 2.72 dd 30.09 -2.15 -52.0 47 .79 17 .03 Twitter ... dd 27 .99 -.40 +16.6 98.58 57 .84 2U ... dd 64.31 -8.48 -0.3 41.04 32.88 UDR 1.29 24 38.09 -1.26 -1.1 56.00 42.51 UGI Corp 1.04 11 53.39 -1.94 +13.7 34.59 10.97 UltraClean ... 5 11.00 -1.10 -52.4 24.70 11.40 UndrArm s ... 32 18.67 -.75 +29.4 193.05 144.30 UniFirst .45f 20 158.07 -8.68 -4.1 61.62 51.56 UnilevNV 1.43e ... 52.79 -1.03 -6.3 165.63 108.71 UnionPac 3.20f 11 152.65 -11.12 +13.8 29.06 16.17 Unit ... 14 25.52 -1.29 +16.0 135.53 101.45 UPS B 3.64 20 115.64 -1.60 -2.9 190.74 138.19 UtdRentals ... 7 137 .88 -21.34 -19.8 16.24 9.96 US OilFd ... q 15.12 -.57 +25.9 47 .64 24.45 USSteel .20 17 28.62 -.78 -18.7 144.15 115.40 UtdTech 2.94f 22 129.63 -9.43 +1.6 272.07 186.00 UtdhlthGp 3.60 23 259.61 -9.59 +17 .8 23.42 13.94 UnitGrp 2.40 49 19.01 -.10 +6.9 71.60 45.95 UnvslCp 3.00f 9 64.28 -.04 +22.4 58.73 34.57 UnumGrp 1.04f 2 37 .32 -2.10 -32.0 2.00 .96 UraniumEn ... dd 1.45 -.10 -18.1V-W-X-Y-Z 97 .00 63.69 VF Corp 1.84 46 87 .43 -4.04 +18.1 16.13 9.53 Vale SA .29e 15 15.26 +.25 +24.8 13.38 10.84 VlyNBcp .44 18 10.63 -.67 -5.3 24.86 17 .28 VanEGold .06e q 19.75 +1.10 -15.0 36.08 25.91 VanE JrGld ... q 29.30 +1.68 -14.2 112.61 95.14 VangDivAp 1.82e q 104.78 -4.61 +2.7 78.12 71.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 37 .36 VangEmg 1.10e q 38.72 -.50 -15.7 47 .89 40.13 VangFTSE 1.10e q 40.57 -1.70 -9.6 71.74 58.00 Vectren 1.80 28 71.46 -.09 +9.9 65.72 46.55 Ventas 3.16 15 53.31 +.31 -11.2 164.19 105.40 Verisign ... 37 143.98 -10.15 +25.8 55.90 43.97 VerizonCm 2.41f 7 53.73 -.61 +1.5 62.50 49.20 ViadCorp .40 26 53.39 -3.26 -3.6 12.82 8.34 Viavi ... 34 11.65 -.70 +33.3 151.56 106.54 Visa s .84 47 140.06 -5.30 +22.8 26.50 17 .15 VishayInt .34 cc 18.35 -.68 -11.6 165.00 108.46 VMware ... 40 147 .74 -8.80 +17 .9 32.75 19.82 Vodafone 1.82e ... 19.99 -1.09 -37 .3 141.20 98.70 VulcanM 1.12 21 100.99 -9.65 -21.3 184.25 106.55 WD 40 2.16 37 150.28 -12.53 +27 .4 70.22 58.48 WEC Engy 2.21 21 67 .49 -.79 +1.6 72.41 59.23 WP Carey 4.10f 17 63.15 +.21 -8.3 109.98 80.35 WalMart 2.08f 23 94.81 +1.50 -4.0 80.68 59.07 WalgBoots 1.76f 13 73.50 +.99 +1.2 31.65 11.35 WarrMet n .20 ... 27 .89 +.62 +41.5 33.75 24.92 WREIT 1.20 27 27 .74 -1.35 -10.9 92.85 76.39 WsteMInc 1.85 19 88.55 -1.41 +2.6 220.20 177 .25 Waters ... 27 181.80 -8.91 -5.9 4.41 2.07 WeathfIntl ... dd 2.54 -.26 -39.1 69.63 51.68 WebsterFn 1.32 19 58.22 -2.33 +3.7 105.73 41.15 WtWatch ... 46 66.86 -1.74 +51.0 33.83 25.67 WeinRlt 1.58 10 27 .42 -.96 -16.6 66.31 50.26 WellsFargo 1.72f 13 52.11 -1.08 -14.1 69.80 49.58 Welltower 1.68e 14 61.60 -.64 -3.4 18.68 13.57 Wendys Co .34 19 17 .12 -.14 +4.3 12.10 10.95 WAstInfSc .38 q 11.02 -.12 -6.5 106.96 53.58 WDigital 2.00 6 54.41 -1.74 -31.6 26.38 18.33 WestpacBk 1.52e ... 18.70 -.55 -23.3 71.55 41.88 WestRck 1.72 12 42.61 -7 .95 -32.6 38.39 28.28 Weyerhsr 1.36 25 28.08 -2.19 -20.4 187 .47 104.10 Whrlpl 4.60 dd 103.85 -7 .67 -38.4 37 .56 32.65 WT MCD s ... q 34.69 -1.56 -1.7 89.30 68.56 Woodward .57 27 72.20 -6.41 -5.7 36.28 19.79 WorldFuel .24 12 26.71 -1.28 -5.1 97 .69 21.22 WldW Ent .48 cc 85.55 -5.79 +179.8 49.93 39.52 Worthgtn .92 13 41.63 -.67 -5.5 203.63 114.10 Wynn 3.00 32 116.58 -4.05 -30.8 52.22 41.51 XcelEngy 1.52 21 47 .65 -.72 -1.0 37 .42 23.52 Xerox rs 1.00 32 25.22 -.98 -13.5 83.99 62.27 Xilinx 1.44 39 76.12 -1.78 +12.9 17 .61 8.07 YRC Wwde ... dd 8.57 -.66 -40.4 39.00 27 .45 YorkWater .67 29 30.33 -.07 -10.5 92.21 74.18 YumBrnds 1.44 31 88.05 -1.95 +7 .9 23.70 10.90 Zagg ... 14 13.29 -.73 -28.0 72.76 28.81 Zendesk ... dd 61.61 -4.19 +82.1 134.55 104.28 ZimmerBio .96 17 123.30 -5.29 +2.2 94.31 63.03 Zoetis .50 41 88.90 -3.05 +23.4 4.57 3.20 Zynga ... 70 4.20 +.18 +5.0 79.70 57 .47 EmersonEl 1.94 23 71.92 -6.14 +3.2 16.25 8.89 EnbrdgEPt 1.40 12 10.81 -.59 -21.7 41.75 29.00 Enbridge 2.68 ... 31.98 -1.73 -18.2 13.87 8.23 Enerpls g .12e 15 11.73 -.48 +19.8 20.00 13.80 EnLinkLLC 1.07 14 16.00 -1.16 -9.1 22.98 17 .65 Ennis Inc .90 14 18.82 -.61 -9.3 9.51 4.10 ENSCO .04 dd 8.71 +.23 +47 .4 87 .85 71.95 Entergy 3.56 36 81.35 -1.41 ... 30.05 23.10 EntProdPt 1.73 21 28.50 -.77 +7 .5 59.28 47 .06 Evergy 1.60 25 55.62 -.10 +5.3 66.15 52.76 EversrceE 2.02 20 61.52 -.88 -2.6 1.74 .76 EvineLive ... ... 1.17 -.05 -16.4 81.22 37 .36 ExactSci h ... dd 67 .22 -3.90 +27 .9 12.09 8.51 ExantasCap .20 dd 10.76 ... +14.8 45.05 35.57 Exelon 1.38 12 42.91 -.90 +8.9 154.24 98.52 Expedia h 1.28f 54 118.56 -5.17 -1.0 97 .22 55.80 ExpScripts ... 12 94.29 -1.74 +26.3 89.30 72.16 ExxonMbl 3.28 17 81.38 -3.96 -2.7 14.92 12.23 FNBCp PA .48 12 11.91 -.78 -13.8 218.62 149.02 Facebook ... 29 153.74 -3.59 -12.9 61.14 42.51 Fastenal 1.60 21 52.07 -4.42 -4.8 274.66 214.17 FedExCp 2.60 10 221.00 -15.06 -11.4 26.76 12.84 FedNatHld .32 20 22.27 -1.74 +34.4 134.52 106.41 FedRlty 4.08f 20 118.40 -4.32 -10.9 149.85 103.65 Ferrari n ... ... 116.30 -15.98 +10.9 5.10 1.63 Ferrellgs .40 dd 2.01 +.31 -53.0 24.95 15.33 FiatChrys ... ... 16.15 -1.23 -9.5 42.52 33.91 FidlNatFn 1.28f 14 35.05 -3.69 -10.7 16.94 12.63 FidusInvst 1.56a 9q 13.96 -.56 -8.0 81.72 45.07 FstSolar ... 28 45.53 -1.44 -32.6 38.70 29.34 FirstEngy 1.44 8 37 .25 -.73 +21.7 22.00 17 .60 FlrtyTotR 1.63 q 17 .88 -.33 -17 .3 22.82 17 .71 FlowrsFds .72 20 18.78 -.21 -2.7 62.09 42.27 Fluor .84 34 46.71 -12.01 -9.6 59.40 28.42 FootLockr 1.38 29 49.70 +2.10 +6.0 13.48 8.76 FordM .60a 4 8.64 -.48 -30.8 73.62 47 .98 FBHmSec .80 16 47 .63 -3.98 -30.4 20.25 12.18 FrptMcM .20 8 12.74 -.48 -32.8G-H-I 179.65 101.07 GW Pharm ... dd 143.32 -8.40 +8.6 24.97 21.08 GabDvInc 1.32 q 21.57 -1.59 -7 .9 10.09 8.00 GabMultT .88e q 8.08 -.21 -12.2 7 .20 5.68 GabUtil .60 q 5.82 -.08 -18.0 37 .32 32.51 Gam&Lsr n 2.52 19 34.10 -.51 -7 .8 70.77 53.66 Garmin 2.12 20 62.59 -6.01 +5.1 37 .33 32.20 GAInv 1.15e q 34.75 -1.52 +1.0 230.00 184.21 GenDynam 3.72 20 191.85 -14.47 -5.7 24.15 11.21 GenElec .48 dd 12.32 -.86 -29.5 60.69 41.01 GenMills 1.96 10 43.10 -.39 -27 .3 46.76 32.12 GenMotors 1.52 dd 31.79 -2.33 -22.4 26.53 18.42 GenesisEn 2.88f cc 24.42 -.62 +9.3 25.41 18.51 Gentex .44 12 18.99 -1.36 -9.4 107 .75 84.71 GenuPrt 2.88 20 94.85 -4.38 -0.2 5.32 2.89 Gerdau .02e ... 4.21 +.12 +13.2 42.36 34.52 GlaxoSKln 2.89e ... 38.31 -1.50 +8.0 57 .55 28.36 GlobusMed ... 43 51.46 +.11 +25.2 84.97 43.40 GoDaddy n ... cc 75.44 -3.16 +50.0 275.31 210.95 GoldmanS 3.20f 17 213.87 -11.84 -16.1 36.07 20.43 Goodyear .64f 7 20.59 -1.36 -36.3 10.70 4.42 GoPro ... dd 6.47 +.21 -14.5 19.60 9.16 GovPrpIT 1.72 16 9.73 -.36 -47 .5 77 .37 58.48 vjGrace .96 19 65.79 -7 .05 -6.2 16.74 12.62 GraphPkg .30 13 12.66 -1.12 -18.1 65.60 47 .29 Greif A 1.76f 14 46.80 -4.13 -22.7 46.50 33.95 Griffin .40f ... 38.49 -.51 +4.9 37 .43 19.79 GuangRy .63e ... 19.79 -1.51 -40.8 44.24 27 .46 H&E Eqp 1.10 10 30.81 -7 .81 -24.2 27 .62 21.48 HCP Inc 1.48 14 24.71 -.49 -5.3 55.89 41.59 HSBC 1.50e ... 41.98 -1.84 -18.7 44.37 25.20 HainCels lf ... ... 25.25 -1.07 -40.4 24.12 16.15 Hanesbds s .60 8 16.36 -.83 -21.8 131.44 96.58 HanoverIns 2.16 61 111.86 -5.88 +3.5 56.50 39.34 HarleyD 1.48 14 40.92 -3.04 -19.6 5.93 2.80 Harmonic ... dd 5.29 -.48 +26.0 170.72 133.66 HarrisCorp 2.74f 27 154.87 -12.69 +9.3 30.05 15.55 Harsco .20m 64 24.84 -2.06 +33.2 42.60 32.89 JohnContl n 1.04 22 32.96 -3.35 -13.5 25.10 18.74 KKR 1.31e 11 24.68 ... +17 .2 123.96 91.29 KLA Tnc 3.00f 13 93.19 -6.15 -11.3 120.34 99.47 KC Southn 1.44f 18 102.57 -9.53 -2.5 74.98 56.40 Kellogg 2.24f 17 67 .95 -1.43 ... 8.07 2.78 KeryxBio ... dd 3.22 +.02 -30.8 70.40 41.33 Keysight ... 49 62.02 -3.18 +49.1 123.77 97 .10 KimbClk 4.00 21 109.14 -4.31 -9.5 19.83 14.69 KindMorg .80 22 17 .51 -.55 -3.1 82.48 53.57 KraftHnz n 2.50 15 54.24 -1.65 -30.2 14.94 8.90 KratosDef ... dd 12.98 -.95 +22.6 32.74 19.99 Kroger s .56f 10 26.92 -2.15 -1.9 28.71 20.65 Kulicke .48 45 21.25 -1.00 -12.7 63.10 25.89 L Brands 2.40 10 31.38 +2.92 -47 .9 218.71 180.24 L-3 Tch 3.20 19 195.78 -14.50 -1.0 49.59 34.46 LTC Prp 2.28f 13 42.11 -.44 -3.3 75.81 48.71 LambWst n .77 24 72.96 -1.74 +29.2 128.70 94.80 Landstar .66f 24 106.88 -7 .31 +2.7 36.13 24.10 LaSalleH .90m 50 31.76 -1.30 +13.1 51.99 39.02 LeggPlat 1.52 18 38.92 -3.01 -18.5 72.17 43.22 LennarA .16 10 43.15 -1.63 -31.8 6.87 5.62 LbtyASE .72e q 6.23 -.29 -1.1 45.40 37 .77 LibtProp 1.60 14 40.13 -1.76 -6.7 101.34 81.48 LincElec 1.56 23 83.62 -8.00 -8.7 363.00 291.52 LockhdM 8.80f 40 327 .62 -19.59 +2.0 117 .70 75.36 Lowes 1.92f 22 105.36 -4.38 +13.4M-N-0 197 .37 155.77 M&T Bk 4.00f 16 158.52 -9.79 -7 .3 11.62 6.04 MBIA ... dd 9.54 -1.38 +30.3 35.18 26.45 MDC 1.20 10 26.70 -1.34 -16.2 29.62 24.29 MDU Res .79 21 25.19 -.81 -6.3 10.97 9.25 MVC Cap .60 24q 9.40 -.02 -11.0 73.20 36.20 Macquarie 5.24e 8 42.24 -2.59 -34.2 67 .47 46.77 Magna g s 1.32f 8 47 .81 -2.96 -15.6 22.16 15.55 Manulife g .88 ... 15.73 -1.15 -24.6 24.20 13.28 MarathnO .20 dd 20.52 -2.89 +21.2 149.21 111.70 MAR 1.64f 26 117 .49 -3.96 -13.4 17 .30 10.65 MartinMid 2.00 18 11.62 -.10 -17 .0 25.18 17 .18 MarvellTch .24 24 18.01 -.59 -16.1 225.35 140.61 MasterCrd 1.00 47 204.22 -9.04 +34.9 74.94 48.60 MaximIntg 1.84f 21 51.80 -1.61 -0.9 11.04 7 .05 McClatch rs ... dd 8.10 -.15 -9.3 137 .33 93.70 McCorm 2.08 19 132.82 -2.93 +30.3 178.70 146.84 McDnlds 4.64f 25 163.82 -2.75 -4.8 178.86 122.49 McKesson 1.56f 11 130.79 -3.29 -16.1 15.24 11.82 MedProp 1.00 16 14.06 -.23 +2.0 6.09 3.35 MedleyCap .40m 6 3.87 -.07 -25.9 60.19 41.41 MercGn 2.50 44 49.01 -.77 -8.3 72.25 47 .30 Meredith 2.18 12 51.96 -.25 -21.3 29.54 17 .28 Meritor ... 5 17 .52 -1.69 -25.3 55.91 43.09 MetLife 1.68 10 43.83 -3.45 -13.3 64.66 37 .52 MicronT ... 4 42.47 -1.11 +3.3 116.18 75.86 Microsoft 1.84f 52 109.57 -2.56 +28.1 2.70 .89 Microvisn ... dd 1.29 -.03 -20.9 138.89 98.06 Middleby ... 21 115.25 -7 .99 -14.6 49.00 33.96 MdsxWatr .90 27 44.20 -1.95 +10.7 13.94 10.93 MHowHiInc 1.39 q 11.71 -.36 -6.1 8.11 5.49 MitsuUF J ... ... 6.06 -.34 -16.6 85.86 58.75 MolsCoorB 1.64 9 59.33 -2.56 -27 .7 93.93 71.56 Moog A 1.00 19 73.98 -10.19 -14.8 131.48 88.06 MotrlaSolu 2.08 22 120.24 -5.35 +33.1 36.53 24.39 MurphO 1.00 cc 35.78 +1.79 +15.2 47 .82 32.26 Mylan NV ... 9 32.11 -3.18 -24.1 38.68 24.75 NCR Corp ... 22 24.75 -2.29 -27 .2 8.87 5.32 Nabors .24 dd 6.15 -.18 -10.0 59.90 48.31 NatFuGas 1.70f 17 55.99 -1.18 +2.0 63.36 50.52 NatGrid 2.89e ... 52.51 +.42 -10.7 81.60 62.71 NtHlthInv 4.00 18 70.60 -1.79 -6.3 140.33 88.80 NatPresto 1.00a 17 122.43 -7 .77 +23.1 111.36 22.72 NektarTh ... 10 48.91 -3.50 -18.1 97 .38 54.09 Neogen s ... 51 64.92 -1.98 +5.3 423.21 178.38 Netflix s ... cc 339.56 -11.79 +76.9 9.99 1.30 NewAgeB n ... ... 6.19 -2.28 +185.3 47 .93 35.55 NJ Rscs s 1.09 16 44.54 -1.40 +10.8 19.10 14.25 NewMedia 1.48 28 15.50 -.27 -7 .6 108.40 58.17 NewOriEd .40e 30 61.54 +.08 -34.5 20.26 16.46 PeopUtdF .70 14 16.07 -1.02 -14.1 122.51 95.94 PepsiCo 3.71 30 105.28 -1.21 -12.2 98.33 69.21 PerkElm .28 33 86.96 -5.05 +18.9 95.93 67 .53 Perrigo .76 dd 70.16 -1.75 -19.5 14.98 7 .55 PetrbrsA ... ... 13.82 +1.35 +40.6 17 .20 9.02 Petrobras ... ... 15.35 +1.44 +49.2 45.81 33.20 Pfizer 1.36 18 43.78 -1.13 +20.9 115.28 76.21 PhilipMor 4.56 20 82.31 -1.79 -22.1 46.67 35.47 PhilipsNV .88e ... 40.75 -1.87 +7 .8 123.97 89.14 Phillips66 3.20f 25 109.46 -8.91 +8.2 10.89 9.80 PimIncStr2 .96 q 10.00 -.25 -4.1 92.42 73.41 PinWst 2.78 19 81.50 -.30 -4.3 213.40 140.31 PioNtrl .32 cc 173.54 -9.84 +0.4 14.80 6.59 PitnyBw .75 4 6.69 -.37 -40.2 27 .70 18.38 PlainsAAP 1.95 39 24.37 -1.08 +18.1 137 .66 92.40 Polaris 2.40 25 93.30 -4.32 -24.8 47 .48 36.38 PolyOne .78f 16 36.20 -5.55 -16.8 169.75 139.54 Praxair 3.30 35 156.24 -8.00 +1.0 75.59 52.31 PrinFncl 2.12f 11 55.14 -4.86 -21.9 63.45 34.95 ProAssur 1.24a 23 43.36 -2.26 -24.1 73.36 38.66 PrUltPQ s ... q 58.03 -6.72 +25.5 45.78 32.53 PrUShSP rs ... q 36.58 +2.82 -10.9 26.32 10.83 PShtQQQ rs .07p q 13.24 +1.04 -38.4 7 .60 5.51 ProspctCap .72 8 7 .02 -.06 +4.2 127 .14 92.05 Prudentl 3.60 10 97 .76 -6.70 -15.0 55.36 46.19 PSEG 1.80 19 53.68 +.97 +4.2 234.90 180.48 PubStrg 6.80 21 196.85 -2.16 -5.8 35.21 23.18 PulteGrp .36 13 22.89 -.97 -31.2 7 .60 6.60 PMMI .44 q 6.74 +.07 -9.0 13.77 7 .04 QEP Res .08 32 11.15 -.25 +16.5 76.50 48.56 Qualcom 2.48 dd 64.29 -6.92 +0.4 116.49 90.10 QstDiag 2.00 19 100.25 -3.08 +1.8 147 .79 83.26 RLauren 2.50 18 121.42 -5.04 +17 .1 49.80 31.45 RavenInds .52 1 43.73 -1.99 +27 .3 102.17 81.90 RJamesFn .88f 18 87 .86 -5.88 -1.3 39.73 28.78 Rayonier 1.08 32 30.10 -1.22 -4.8 229.75 179.30 Raytheon 3.47 28 191.69 -15.06 +2.5 59.24 47 .25 RltyInco 2.53 31 55.85 -1.21 -2.1 17 .50 14.29 RedwdTr 1.20 12 15.80 -.24 +6.6 473.86 281.89 Regenrn ... 27 384.16 -7 .61 +2.2 20.21 14.62 RegionsFn .56f 15 17 .29 -1.25 +0.1 97 .41 72.69 RelStlAl 2.00 18 81.78 -1.94 -4.7 58.99 29.56 Replgn ... cc 54.01 -.47 +48.9 68.89 53.09 RestBrnds 1.80 18 57 .74 -1.20 -6.1 20.14 16.18 RetailOpp .78 52 17 .60 -.64 -11.8 2.55 1.02 RiteAid ... ... 1.06 -.09 -46.2 210.72 155.81 RockwlAut 3.68 26 172.79 -12.90 -12.0 142.61 130.01 RockColl 1.32 21 134.31 -5.96 -1.0 184.00 105.60 Rogers ... 35 125.83 -9.36 -22.3 312.65 248.03 Roper 1.65 30 279.17 -15.26 +7 .8 87 .10 73.92 RoyalBk g 3.92f ... 75.78 -3.70 -7 .2 135.65 101.20 RylCarb 2.80f 16 119.05 -4.62 -0.2 76.99 61.91 RoyDShllB 3.76 cc 67 .31 -3.05 -1.4 73.86 60.32 RoyDShllA 3.76 99 65.26 -3.09 -2.2 90.26 65.65 Ryder 2.16 16 66.76 -4.26 -20.7S-T-U 47 .77 37 .79 S&T Bcp 1.00 17 39.37 -2.59 -1.1 50.22 33.61 SCANA .50 10 39.28 +.53 -1.3 106.54 89.46 SLGreen 3.25 32 90.08 -4.11 -10.8 33.76 16.11 SM Energy .10 dd 30.12 -2.87 +36.4 293.94 252.92 S&P500ETF 4.13e q 275.95 -11.87 +3.4 14.53 10.11 NY CmtyB .68 11 9.85 -.68 -24.3 6.54 5.35 NYMtgTr .80 7 5.83 -.09 -5.5 175.66 145.10 NextEraEn 4.44 12 169.36 -3.01 +8.4 28.11 22.44 NiSource s .78 30 24.31 -.66 -5.3 6.41 4.51 NokiaCp .19e ... 5.25 -.13 +12.7 5.67 1.82 NordicAm .23e dd 2.31 -.10 -6.1 186.91 125.59 NorflkSo 3.20f 26 170.19 -12.83 +17 .5 360.88 287 .09 NorthropG 4.80 32 302.37 -17 .97 -1.5 18.56 15.34 NwstBcsh .68 17 16.21 -.98 -3.1 70.33 51.50 NwstNG 1.90f dd 66.90 ... +12.2 94.19 72.30 Novartis 2.75e 16 82.78 -2.73 -1.4 2.75 .96 Novavax ... dd 1.97 -.10 +58.9 58.37 41.23 NovoNord .96e ... 42.53 -1.43 -20.8 88.68 59.31 NuSkin 1.47 33 68.66 -8.19 +0.6 70.48 53.71 Nucor 1.52 12 60.81 -3.48 -4.4 14.20 12.42 NuvDivA .85a q 12.40 -.23 -11.8 18.59 14.35 Nv AMT-Fr .78a q 14.34 -.05 -16.9 10.69 8.86 NvPfdInco .80 q 8.73 -.30 -15.6 14.60 13.00 NuvEqtP 1.00 q 13.70 -.54 -3.9 292.76 180.58 Nvidia .60 46 246.54 -23.32 +27 .4 28.75 22.70 NxStageMd ... dd 27 .99 +.44 +15.5 37 .98 29.59 OGE Engy 1.46f 19 36.39 -.64 +10.6 5.91 4.17 OaktrSpL .38 dd 4.66 -.28 -4.7 9.06 7 .03 OaktStInco .62f 11 8.53 -.07 +1.5 87 .67 62.47 OcciPet 3.12f 59 76.96 -4.44 +4.5 30.90 25.00 OceanFst .60 15 26.00 -1.08 -1.0 3.98 2.00 OfficeDpt .10 8 2.82 -.14 -20.3 20.95 16.36 OldNBcp .52 25 18.71 -1.18 +7 .2 23.05 19.33 OldRepub .78 17 20.24 -1.37 -5.3 38.84 23.15 Olin .80 7 23.67 -1.11 -33.5 33.63 24.90 OmegaHlt 2.64 12 31.98 -.42 +16.1 71.99 49.65 ONEOK 3.30f 47 65.02 -3.59 +21.6 7 .04 2.66 OpkoHlth ... dd 3.65 +.20 -25.5 53.48 42.57 Oracle .76 51 47 .38 -1.97 +0.2 65.75 41.78 Orbotch ... 19 55.46 -3.69 +10.4 2.09 .91 Organovo ... dd 1.08 -.04 -19.4 61.98 47 .51 OrthoMed ... 72 53.99 -2.23 -1.3 100.26 63.33 OshkoshCp .96 14 61.53 -8.39 -32.3 49.75 39.00 OtterTail 1.34 22 45.18 -2.33 +1.6 29.57 14.07 OwensMin 1.04 10 15.12 -1.43 -19.9P-Q-R 69.67 37 .30 PG&E Cp 2.12f 8 47 .27 -.68 +5.4 26.40 13.05 PGT Inc ... 27 21.17 +.44 +25.6 163.59 130.46 PNC 3.80 11 124.26 -14.26 -13.9 46.00 33.75 PNM Res 1.06 19 38.31 -1.21 -5.3 93.12 56.82 POSCO ... ... 58.47 -2.40 -25.2 122.07 96.11 PPG s 1.92f 17 95.09 -12.93 -18.6 38.55 25.30 PPL Corp 1.64 13 30.25 -.04 -2.3 79.69 59.82 Paccar 1.12 11 62.13 -5.85 -12.6 239.50 135.85 PaloAltNet ... dd 211.95 -3.76 +46.2 21.60 2.93 ParkDrl rs ... ... 3.08 +.11 ... 212.80 152.47 ParkerHan 3.04 21 167 .30 -15.07 -16.2 76.02 59.36 Paychex 2.24 26 68.26 -4.68 +0.3 93.70 65.79 PayPal n ... 50 79.03 -4.15 +7 .3 36.99 29.28 Pembina g 1.56 25 33.72 -1.35 -6.8 36.90 23.23 PnnNtGm ... 31 29.92 -.12 -4.5 7 .84 6.29 PennantPk .72 8 7 .20 -.42 +4.2 4.75 1.55 Penney ... 29 1.76 +.14 -44.3 54.83 41.74 Penske 1.40f 10 43.81 -1.70 -8.4 74.84 39.18 Pentair .70 12 39.00 -3.73 -44.8 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY!

PAGE 46

The Sun | Saturday, October 13, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers You've all heard alarming statistics concerning women's heart health and gender dierences in treatment and survival: Ninety percent of women in U.S. have one or more risk factors for heart disease or stroke and are more likely to die from a rst heart attack than men. To top it o, when women survive a heart attack or stroke, they have more complications. As Dr. Holly Anderson, director of education and outreach for the Perelman Heart Institute, pointed out on "The Dr. Oz Show": "Heart disease remains the No. 1 cause of death for women „ more than all cancers combined „ and it is on the rise, especially in young women, ages 29 to 45." Women need to become aware not only of cardiovascular conditions that they face but also what to do when interacting with the doctor who provides their primary care and how to handle it if they land in the emergency department. Why are younger women having more heart woes? The obesity and Type 2 diabetes epidemics are hitting premenopausal women hard, and they deliver a one-two punch for cardiovascular diseases. In the U.S., obesity rates are the highest among middle-age adults, while Type 2 diabetes aects around 11 million adult women under the age of 65. Know this: Starting at age 20, women should have their blood pressure checked at least every two years and their LDL and HDL cholesterol, triglyceride and bloodsugar levels checked every four to six years. Women at higher risk due to age, weight, lifestyle habits and family history need to be checked more frequently. Postmenopausal women should have an annual heart health checkup that includes levels of HDL and LDL cholesterol, triglycerides, CRP and blood pressure. The dierences between men and women's heart woes: Almost two-thirds of women who die suddenly of coronary heart disease experience no previous symptoms. If they do have symptoms, they may show up at an older age and be distinctly dierent from men's. Also, women wait longer to get medical help after the onset of a heart attack; are more apt to have other complicating health problems; respond dierently to treatments; and are not given comparable treatments. Clues you can use: A month before a heart attack, a woman may report being unusually fatigued (71 percent); experience sleep disturbances (48 percent), shortness of breath (42 percent), indigestion (39 percent), anxiety (36 percent) or a rapid heart rate (27 percent); and her arms may feel weak or heavy (25 percent). A recent study says that if a woman goes to the emergency room for a heart attack, her chances of survival are substantially better if a female doctor works on her. So the Harvard Business School researchers who did the study recommend women ask for a female doc in those circumstances. But you may not be able to ask or there may be no female cardiologist available, so clearly that's not a good answer to the problem. According to a Cleveland Clinic study, when doctors follow a fourstep protocol for the most severe type of heart attack, it eliminates or reduces gender disparities in care and outcomes typically seen in this type of event. Women should talk with their primary care doctor and cardiologist about their awareness of the gender discrepancies in diagnosis, treatment and outcomes, and nd out which hospitals in your area are known to practice gender-neutral protocols in their emergency departments.DEAR ABBY: I am an unemployed (and looking) 24-year-old male who is the oldest of four. My three sisters are a 20-year-old who has a part-time job and goes to college, a 14-yearold and a 12-year-old. We all live at home with our physician parents. Our longtime cleaning lady recently quit, and my parents seemingly have no interest in hiring a replacement. My sisters and my father don't help with the chores because they are seen as either too young or too busy. At most, they will unload groceries or assist in cooking a meal. My mother encourages this and does a fair amount of the work herself, but she has a job, so I'm frequently told to handle the dishes, cooking, pickups and drop-os for afterschool activities, garbage and recycling, groceries, miscellaneous errands and occasional child care. My sisters don't even bother to rinse their plates properly. They just leave them piled in the sink for someone else, and my mother recently yelled at me for "giving her attitude" when I hadn't said a word. This situation is making it harder for me to get a job because I'm tired all the time, and my parents don't listen to a word I say. I'm not unaware of the fact that as the oldest, more is expected of me, but I think this is well past the point of what's expected. What should I do? „ Overworked In New York DEAR OVERWORKED: The rst thing you need to do is understand why you are unemployed. If there are no openings in your eld, start considering other kinds of jobs you may be suited for. If you want to be something more than an unpaid domestic worker, you may have to gure out what it will take for you to live on your own „ perhaps with a roommate or two. Even if you don't nd the ideal job, employment will solve your problem because you will be too busy working to do the things you're being required to do now. Dear Readers: October is NATIONAL ADOPTA-SHELTER-DOG MONTH. Bringing home a new best friend from the shelter is the ideal way to celebrate, but what if you can't do that? Here are some other ways to spread the message: Tell your friends, relatives and co-workers that there are marvelous, loving, healthy and humorous cats, dogs and possibly even rabbits available at the city shelter and your neighborhood Humane Society (www. humanesociety.org). Rescued animals know that they are now safe, and will repay you with love and gratitude for many years to come. „ Heloise Dear Heloise: I'm usually in the bathroom when the lights go out, so I keep one or two small ashlights in the bathroom. People joked about it until one day during a bad storm when the lights went out! „ Michael in Dayton, OhioWomen: Protect your hearts with healthy lifestyle habits Unemployed son protests cleaning at parents' home A month for shelter dogsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 47

Page 6 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018 ARIES (March 21-April 19). You add a dash of humor and stir in some charm. Youll meet those with opposing views, but youll make your dierences a moot point. Its a lucky attitude, and its the reason youre winning. TAURUS (April 20-May 20). Small kindnesses shown to loved ones in daily domestic settings are the mark of a genuinely loving heart. Big gestures that the world can see might seem to matter more, but really they dont. GEMINI (May 21-June 21). The biggest obstacle to true love is mistaken identity. Its why you dont assume to know who youre dealing with. Youve learned people arent always who you want them to be. So you learn who they are, and love that person. CANCER (June 22-July 22). Your standards are high, and youll have to put in many hours to bring the vision alive. This has not stopped you from being a playful person. Your creativity will shine. LEO (July 23-Aug. 22). Even though you love to learn, sometimes you just wish you could get the skills and information you need a lot faster. Maybe you can. Better methods are out there. Investigate. VIRGO (Aug. 23-Sept. 22). The ideas just keep coming! This inspiration will continue all through the weekend. One caution „ before you go public with your brainchildren, double check to be sure that you are their actual, original parent. LIBRA (Sept. 23-Oct. 23). Getting what you wish for „ thats tricky business. Pay attention to all that happens during and immediately after youre holding what you want. Whats the feeling in your gut saying? SCORPIO (Oct. 24-Nov. 21). Though you cant handle every piece of minutia about life, you still need to give the impression that youre looking out for your own interests. Anyone doing this for you will be less invested in the outcome than you are. SAGITTARIUS (Nov. 22-Dec. 21). You have the power to take hold of your routine and shake it up. The benet to this (even if you only do it for a day or a few hours) is that youll see a way to save yourself some trouble and time. CAPRICORN (Dec. 22-Jan. 19). Even though you may like what youre doing, this is the moment to think about the projects youd like to be involved in. Fantasize! What if you could really do anything? The exercise will improve next weeks mood and ow. AQUARIUS (Jan. 20-Feb. 18). You like knowing that you have a support system and friends that stand behind you. However, you dont actually want them to do this when you dont need it. PISCES (Feb. 19-March 20). You feel somehow healthier and more full of life around a certain person. Thats because you actually are. Good relationships change you physically for the better. TODAYS BIRTHDAY (Oct. 13). Youll impress a VIP this year, and that very important person is you. Really, when you look back 12 months from now, youll be astounded at your fortitude. Highlights include a risky power play that pays o, a new hobby that grows your mind and a publication or public appearance that helps your career. Scorpio and Aries adore you. Your lucky numbers are: 5, 33, 29, 22 and 15. 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 48

The Sun | Saturday, October 13, 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 49

Page 8 E/N/C www.yoursun.com The Sun | Saturday, October 13, 2018FROM PAGE ONE ODD NEWSORLANDO (AP) „ Orlandos newest police chief is already making a name for himself. His name? Orlando. Mayor Buddy Dyer announced Orlandos newest police chief during a ceremony Thursday. Orlando Rolon will also be the citys “rst Hispanic police chief. The Orlando Sentinel reports Rolon previously was a deputy chief overseeing the agencys patrol services bureau. Naming Rights: Orlandos new police chief is named OrlandoALMANACToday is Saturday, Oct. 13 the 286th day of 2018. There are 79 days left in the year.Today in historyOn Oct. 13, 1999 the Senate rejected the Comprehensive Nuclear Test Ban Treaty, with 48 senators voting in favor and 51 against, far short of the 67 needed for ratification.On this dateIn A.D. 54 Roman Emperor Claudius I died, poisoned apparently at the behest of his wife, Agrippina. In 1775 the United States Navy had its origins as the Continental Congress ordered the construction of a naval fleet. In 1792 the cornerstone of the executive mansion, later known as the White House, was laid by President George Washington during a ceremony in the District of Columbia. In 1845 Texas voters ratified a state constitution. In 1932 President Herbert Hoover and Chief Justice Charles Evans Hughes laid the cornerstone for the U.S. Supreme Court building in Washington. In 1943 Italy declared war on Germany, its one-time Axis partner. In 1944 during World WarII, American troops entered Aachen, Germany. In 1972 a Uruguayan chartered flight carrying 45people crashed in the Andes; survivors resorted to feeding off the remains of some of the dead in order to stay alive until they were rescued more than two months later. In 1999 in Boulder, Colorado, the JonBenet Ramsey grand jury was dismissed after 13 months of work with prosecutors saying there wasnt enough evidence to charge anyone in the 6-year-old beauty queens 1996 slaying. In 2010 rescuers in Chile using a missile-like escape capsule pulled 33 men one by one to fresh air and freedom 69days after they were trapped in a collapsed mine a half-mile underground.Todays birthdays Actress Melinda Dillon is 79. Singer-musician Paul Simon is 77. Actress Pamela Tiffin is 76. Musician Robert Lamm (Chicago) is 74. Actor Demond Wilson is 72. Singer-musician Sammy Hagar is 71. Pop singer John Ford Coley is 70. Actor John Lone is 66. Model Beverly Johnson is 66. Actor Reggie Theus is 61. Singer Marie Osmond is 59. Rock singer Joey Belladonna is 58. NBA coach Doc Rivers is 57. Actress TKeyah Crystal Keymah is 56. College and Pro Football Hall of Famer Jerry Rice is 56. Actress Kelly Preston is 56. Actor Christopher Judge is 54. Actor Matt Walsh is 54. Actor Reginald Ballard is 53. Actress Kate Walsh is 51. Rhythm-andblues musician Jeff Allen (Mint Condition) is 50. Actress Tisha Campbell-Martin is 50. Olympic silver medal figure skater Nancy Kerrigan is 49. Actor Sacha Baron Cohen is 47. Rhythmand-blues singers Brandon and Brian Casey (Jagged Edge) are 43. Actress Kiele Sanchez is 42. Singer Ashanti is 38. Actor Caleb McLaughlin (TV: Stranger ThingsŽ) is 17.Bible verseAnd the serpent said unto the woman, Ye shall not surely die.Ž „ Genesis 3:4 One of Satans best tricks is to cast just a little doubt on the Word of God. Dont believe him. Hes a liar. So whats behind this weeks upset? Investors have grown concerned about a recent, steep drop in U.S. government bond prices and an ensuing upward move in bond yields, which makes bonds more attractive relative to stocks. The market is also worried about rising interest rates, which tend to climb on expectations of future economic growth and in”ation and can increase costs for business „ slowing growth and dampening corporate pro“ts. Theres some concern that third-quarter earnings could be maybe a little bit less robust than they were in the second quarter and there could be more pressure on profit margins,Ž said Willie Delwiche, investment strategist at Baird. Worries about a slowdown in the global economy and the escalating U.S.-China trade dispute also have contributed to investors unease. And markets typically see increased volatility in months preceding midterm elections. We are not surprised by the uptick in volatility toward more normal levels,Ž market strategists at Wells Fargo Investment Institute wrote in a report Thursday, adding that its too soon to say that the pullback is over.Ž Having bonds and equities selling off may feel like the worst of both worlds for investment portfolios, but the markets shift isnt as bad as it might seem, said Michael Crook, head of institutional strategy at UBS Global Wealth Management. He notes that the S&P 500 is basically back to where it was during the summer, and only down slightly from its all-time high. In addition, the negative return in bonds barely registers when one considers how bonds have performed this year. Thats very normal volatility, and while it has been acute „ like all market drops „ it only erases a few weeks of gains,Ž Crook said. The markets stability in 2017 may have given investors a false sense of security too, said Nationwide Chief of Investment Research Mark Hackett. The fundamental strength of that year resulted in historically low volatility and market pullbacks. One natural reaction to increased volatility is the inclination to get off the wild ride and sell. If you have a lengthy time horizon for the investment, say a decade, the general recommendation is to resist that temptation. Stocks have historically offered some of the biggest returns over the long term for investors. For investors who want less volatility, bonds, savings accounts or other investments offer less risk. The trade-off is that returns over the coming decade will likely be lower. Remember that what is happening in the headlines is not necessarily what is happening in your portfolio, said Judith Ward, a senior “nancial planner at T. Rowe Price. Still feeling jumpy? Review your portfolio and make sure your holdings are where you want them to be and that theyre on course to meet your goals. Rebalance the portfolio, if needed, but resist the urge to ”ee. Any “nancial adviser will remind you that those who sold in the depths of the global “nancial meltdown missed out on big gains in years that followed.STOCKFROM PAGE 1 preparing to consider lifting penalty tariffs on about $250 billion of Chinese products. Mnuchin suggested that the two leaders could meet next month if the Trump administration felt trade discussions were moving in a positive direction. We need to do work in advance to be sure there are changes and we can have a more balanced trading relationship,Ž the Treasury secretary said. And that were going to be make sure we dont have forced joint transfers and forced transfer of technology.Ž Lu Kang, a spokesman for Chinas Foreign Ministry, offered no speci“cs Friday but said, I have also seen the relevant reports.Ž The Wall Street Journal and the Washington Post have cited of“cials as saying Trump has decided to proceed with a meeting with Xi. Global indexes bounced back sharply Friday after their recent plunges, on word of the possible presidential meeting, along with strong Chinese export data. Japans Nikkei 225 index gained 0.5 percent to 22,694.66 after a nearly 4 percent loss on Thursday. Hong Kongs Hang Seng surged 2.1 percent to 25,801.49. The Shanghai Composite index advanced 0.9 percent to 2,606.91. Shares recovered in Taiwan and rose throughout Southeast Asia. On Wall Street, the Dow Jones Industrial Average jumped 305 points, or 1.2 percent, in late-morning trading, and the Nasdaq composite surged 138 points, or 1.9 percent. Later, both stock indexes gave up much of their gains. Fridays volatility followed a swoon over the previous two days that erased 1,300 points from the Dow and dragged the S&P 500 down more than 5 percent.THAWFROM PAGE 1relations with Saudi Arabia were excellentŽ and that he doesnt want to scuttle highly lucrative arms deals with Riyadh. Global business leaders, however, began reassessing their ties with Saudi Arabia, stoking pressure on the Gulf kingdom to explain what happened to Khashoggi. British billionaire Richard Branson on Friday suspended business links with Saudi Arabia, and Uber CEO Dara Khosrowshahi said he might not attend a major investment conference in the country this month. Khashoggi, a 59-yearold journalist who was considered close to the Saudi royal family, had become a critic of the current government and Crown Prince Mohammed bin Salman, the 33-year-old heir apparent who has introduced reforms but has shown little tolerance for criticism. Khashoggi had been living in self-imposed exile in the United States since last year. As a contributor to the Washington Post, he has written extensively about Saudi Arabia, including criticism of its war in Yemen, its recent diplomatic spat with Canada and its arrest of womens rights activists after the lifting of a ban on women driving. Those policies are all seen as initiatives of the crown prince, who has also presided over a roundup of activists and businessmen.WRITERFROM PAGE 1a temporary morgue, suggesting they had yet to see mass casualties. State of“cials said that by one count, 285 people in Mexico Beach de“ed mandatory evacuation orders and stayed behind. Whether any of them got out at some point was unclear. Emergency of“cials said they have received thousands of calls asking about missing people. But with cellphone service out across vast swaths of the Florida Panhandle, of“cials said it is possible that some of those unaccounted for are safe and just havent been able to contact friends or family to let them know. Across the ravaged region, meanwhile, authorities set up distribution centers to hand out food and water to victims. Some supplies were brought in by trucks, while others had to be delivered by helicopter because roads had yet to be cleared of debris. Residents began to come to grips with the destruction and face up to the uncertainty that lies ahead. I didnt recognize nothing. Everythings gone. I didnt even know our road was our road,Ž said 25-year-old Tiffany Marie Plushnik, an evacuee who returned to “nd her home in Sandy Creek too damaged to live in. When she went back to the hotel where she took shelter from the storm, she found out she could no longer stay there either because of mold. Weve got to “gure something out. Were starting from scratch, all of us,Ž Plushnik said. President Trump announced plans to visit Florida and hard-hit Georgia early next but didnt say what day he would arrive. We are with you!Ž he tweeted. Shell-shocked survivors who barely escaped with their lives told of terrifying winds, surging ”oodwaters and homes cracking like eggs. Emergency of“cials said they had done an initial hasty searchŽ of 80 percent of the stricken area, looking for the living or the dead. Gov. Rick Scott said state of“cials still do not know enoughŽ about the fate of those who stayed behind in the region. We are not completely done. We are still getting down there,Ž the governor added. Federal Emergency Management Agency chief Brock Long said he expects to see the death toll rise. We still havent gotten into the hardest-hit areas,Ž he said, adding with frustration: Very few people live to tell what its like to experience storm surge, and unfortunately in this country we seem to not learn the lesson.Ž Long expressed worry that people have suffered hurricane amnesia.Ž When state and local of“cials tell you to get out, dang it, do it. Get out,Ž he said. On the Panhandle, Tyndall Air Force Base took a beating,Ž so much so that Col. Brian Laidlaw told the 3,600 men and women stationed on the base not to come back. Many of the 600 families who live there had followed orders to pack what they could in a single suitcase as they were evacuated ahead of the storm.SEARCHERSFROM PAGE 1 AP PHOTOResidents assess the damage to their home after Hurricane Michael hit Alligator Drive in Alligator Point, Florida, on Friday. By CLAUDIA LAUER, NICOLE WINFIELD and DAVID CRARYASSOCIATED PRESSNORRISTOWN, Pennsylvania „ Amid unfolding sex-abuse scandals, Pope Francis has accepted the resignation of Cardinal Donald Wuerl as archbishop of Washington. But the popes gentle words and lack of condemnation angered those who feel top Catholic leaders continue to shirk responsibility for the global crisis. Among those frustrated by the popes announcement Friday was Pennsylvania Attorney General Josh Shapiro, who oversaw a grand jury report issued in August on rampant sex abuse in six Pennsylvania dioceses. The report accused Wuerl of helping to protect some child-molesting priests while he was bishop of Pittsburgh from 1988 to 2006. It is unacceptable that then-Bishop Wuerl ... oversaw and participated in the systematic cover-up that he did when leading the Pittsburgh Diocese and that he is now able to retire seemingly with no consequences for his actions,Ž Shapiro said. We cant rely on the church to “x itself.Ž Shapiro spoke at a news conference after urging the state Senate to pass legislation allowing sex-abuse victims to sue in old cases they now cant pursue because of the statute of limitations. Wuerl had offered his resignation as archbishop in late 2015, after he turned 75. Pope Francis accepted the offer Friday, but asked Wuerl to stay on temporarily until a replacement is found and suggested he had unfairly become a scapegoat and victim of the mounting outrage over the abuse scandal. You have suf“cient elements to justify your actions and distinguish between what it means to cover up crimes or not to deal with problems, and to commit some mistakes,Ž Francis wrote to Wuerl. However, your nobility has led you not to choose this way of defense. Of this I am proud and thank you.Ž Wuerl, who turns 78 in November, initially played down the grand jury report and defended his own record, but eventually concluded he should no longer lead the archdiocese. The Holy Fathers decision to provide new leadership to the archdiocese can allow all of the faithful, clergy, religious and lay, to focus on healing and the future,Ž Wuerl said in a statement Friday. Once again for any past errors in judgment I apologize and ask for pardon.Ž With the resignation, Wuerl becomes the most prominent Catholic head to roll since his predecessor as Washington archbishop, Theodore McCarrick, was forced to resign as cardinal this year over allegations he sexually abused at least two minors and adult seminarians.Pennsylvania AG: Cardinal faces no penalties by resigning AP FILE PHOTOThis Sept. 23, 2015, photo shows Cardinal Donald Wuerl, archbishop of Washington, left, talking with Pope Francis after a Mass in the Basilica of the National Shrine of the Immaculate Conception in Washington.

PAGE 50

Joshua Funk; J. Paschke € AP Source: Association of American Railroads Major freight railroads will almost certainly be asked this month about how recent developments in international trade will affect their businesses. All the major U.S. freight railroads are scheduled to report earnings over the next few weeks. Even though it may not show up in the profit numbers yet, the new trade agreement between the United States, Mexico and Canada will certainly be a topic. The Association of American Railroads trade group praised the new agreement between the three countries when it was announced. The trade group estimates that 42 percent of all railroad traffic is tied to international trade. Our industry knows this firsthand due to the massive amounts of goods we move such as automobiles, agricultural yields and energy products „ as part of a sophisticated supply chain that was shaped in large part by free trade,Ž said Ed Hamberger, president and CEO of the AAR trade group. The details of the updated North American Free Trade Agreement havent been released yet, but Edward Jones analyst Dan Sherman said just having an agreement in place should provide a boost to the railroads.Railroad profits on track 0 50 10 15 20 25 million 0 100 200 300 400 500 600 thousand Railroad cars Jan. Oct.6 Railroad cars week of Oct. 6 2014 revenue from freight 2014 Revenue linked to intl trade Mexico Canada United States 0 20 40 60 $80 bil. All freight railroads Linked to intl trade 35.2%Railroad relief: A new trade agreement between the U.S. and Canada and Mexico will benefit freight haulers. Source: Aston Martin *figures are broken down from broader category Kelvin Chan; Alex Nieves € APJames Bond  s favorite sports car maker has made its stock market debut. Aston Martin Lagonda, the 105-year-old high end British marque, went public this month in London but the stock offering failed to live up to the hype. Shares were down more than 10 percent in the first days of trading, cutting its market value to about 3.7 billion pounds ($4.8 billion). The company said it expected the IPO to raise just over 1 billion pounds, money that will fund ambitious development plans under CEO Andy Palmer. Despite its glamorous association with 007, Aston Martin has had a checkered past, including going bust multiple times. Palmer turned the company around, bringing it back to profit in 2017 after years of losses. Aston Martin now plans to boost profits further by adding dealerships in China and other Asian markets with rising numbers of wealthy drivers, according to its prospectus. It  s also adding electric vehicles to its lineup, planning its first-ever sport utility vehicle, aimed at women „ not its traditional market „ and licensing the Aston Martin brand for yachts, condos and even personal submarines.License to trade 0 50 100 150 200 £250 Asia-Pacific Americas EMEA (Europe, Middle East, Africa) UK 020406080100120 *China *Asia Pacific excluding China Asia Pacific Americas *Middle East & North Africa *Europe Europe, Middle East and Africa UK & South AfricaRevenue by geographyDealerships0 20 40 60 80 100% As of June 2018 Planned Revenue (Left axis) Percentage growth from previous year (Right axis) 2017Top Weekly Exchange Traded Funds $0$600$1,200 Emerging-market stocks Copper Asian stocks European stocks Gold REITs Investment-grade bonds High-yield bonds Small-cap stocks Utilities stocks S&P 500 Technology stocks Health care 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. 11-4.5 -5.0 -7.9 -5.9 0.2 -6.2 -0.8 0.3 -2.4 2.2 -4.7 -5.6 0.9 -5.5Technology stocks took the worst losses in a market rout this week, though small caps also fell sharply. Safe-play assets like gold, investment-grade bonds and utility stocks rose as investors sought safety.$1,000Derby StocksBonds Commodities% $1,175 1,100 1,100 1,036 1,032 1,016 1,015 980 968 938 918 893 849 844AP iPath Sh Term Fut VXXB 34.07 +5.83 +20.6 +24.6 ... CS VS Vix ShtTerm VIIX 14.39 +2.41 +20.1 +24.7 +2.0 ProShs Vix ST Fut VIXY 28.01 +4.67 +20.0 +24.2 +1.1 Barc iPath Vix ST VXX 34.02 +5.64 +19.9 +24.2 +1.8 Direx Reg Banks Bear WDRW 30.27 +4.88 +19.2 +29.5 -27.0 ProShs UltProShtFin FINZ 8.34 +1.28 +18.1 +18.1 -18.4 Dir Dly Gold Bull3x NUGT 15.42 +2.29 +17.4 +30.0 -55.2 Direx S&P O&G Bear DRIP 6.18 +0.90 +17.0 -2.7 -62.8 ProShs UltPro ShtR2K SRTY 28.71 +4.17 +17.0 +36.1 -17.0 Direxion SCapBear 3x TZA 11.02 +1.59 +16.9 +36.0 -16.2 Pro UltPro ShtMid400 SMDD 10.08 +1.45 +16.7 +31.1 -15.3 DB Agri Long AGF 10.66 +1.52 +16.6 +16.6 +6.6 Dirx Jr GoldMin Bull JNUG 8.90 +1.27 +16.6 +26.1 -55.2 Velocity Long VSTOXX EVIX 10.50 +1.46 +16.2 +20.6 -32.6 Direxion FinBear 3x FAZ 11.27 +1.54 +15.8 +21.1 -16.7 Direxion MCapBear3x MIDZ 13.13 +1.78 +15.7 +30.1 -15.5 Direx DlyBrazilBull BRZU 26.96 +3.43 +14.6 +78.3 -49.3 Direx SOX Bear 3X SOXS 12.42 +1.54 +14.2 +29.2 -30.1 UBS 3x Inverse Crude WTID 6.33 +0.75 +13.4 -11.6 -74.6 ProSh UltSh Indls SIJ 16.33 +1.93 +13.4 +15.8 -12.2 Pro UltPro ShtDow30 SDOW 16.17 +1.83 +12.8 +8.7 -32.6 Direx S&P500Bear 3x SPXS 24.79 +2.78 +12.6 +14.7 -25.5 Direxion DvMktBear3x DPK 14.97 +1.64 +12.3 +13.5 +13.9 PwSh Base Met DbSht BOM 11.85 +1.29 +12.2 +18.5 +48.8 ProSh UltSht SmCap SDD 14.27 +1.55 +12.2 +24.2 -18.2 USCF Short Oil USOD 4.36 +0.47 +12.1 -14.3 -75.5 Citigp Vel Inv Crde DWT 5.57 +0.58 +11.6 -13.5 -75.1 PrSh Ultra Gold Min GDXX 28.24 +2.91 +11.5 +19.4 -35.2 ProSh UltraSht MidC MZZ 18.67 +1.85 +11.0 +19.1 -9.4 ProSh UltSht R2K TWM 16.37 +1.61 +10.9 +22.9 -9.8 ProSh UltSht Oil&Gas DUG 31.87 +3.11 +10.8 +0.8 -24.0 ProSh UltSht Fin SKF 21.20 +1.98 +10.3 +13.8 -8.1 Direxion NatGas Bear GASX 19.23 +1.76 +10.0 -2.7 -34.1 ProShs Ult Brazil UBR 64.17 +5.58 +9.5 +48.3 -29.5 ProSh UltSh HlthCre RXD 24.16 +2.06 +9.3 +7.9 -22.4 Direx India Bull 3X INDL 54.37 +4.56 +9.2 -32.3 -40.4 ProSh Ult Shrt Biotc BIS 18.59 +1.53 +9.0 +10.7 -2.9 iPath Mid Term Fut VXZB 19.06 +1.54 +8.8 +10.8 ... Barc iPathS&P VIX MT VXZ 19.17 +1.53 +8.7 +12.6 -0.2 ProSh Ult Sh Jpn EWV 28.27 +2.24 +8.6 +4.6 -5.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The electric car maker said customers must order cars by Monday to get the full federal electric vehicle tax credit of $7,500. The coffee chain announced an accelerated repurchase of $5 billion in stock. The bank  s third-quarter profit was higher than analysts had expected. Stocks closed sharply higher Friday, clawing back some of the ground they lost in a two-day rout, but still suffered their biggest weekly loss in six months. Even with Friday  s moderate gains, major U.S. indexes lost about 4 percent for the week. 65 70 75 $80 JO AS CitigroupC Close: $69.84 1.46 or 2.1% $64.38$80.70 Vol.: Mkt. Cap: 29.0m (2.0x avg.) $175.8 b 52-week range PE: Yield: ... 2.6% 50 55 $60 JO AS StarbucksSBUX Close: $56.45 1.59 or 2.9% $47.37$61.94 Vol.: Mkt. Cap: 13.8m (1.4x avg.) $76.2 b 52-week range PE: Yield: 17.7 2.6% 250 300 350 $400 JO AS TeslaTSLA Close: $258.78 6.55 or 2.6% $244.59$387.46 Vol.: Mkt. Cap: 7.2m (0.7x avg.) $44.2 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 7.37 15.0 62.3 -27.1 ... ... Centrais El Brasil B EBR/B 6.54 12.2 58.8 -14.1 ... ... Petrobras A PBR/A 13.82 10.8 53.2 31.8 ... ... Petrobras PBR 15.35 10.4 44.9 42.2 ... ... Tilray Inc TLRY 148.30 0.9 36.0 ... ... ... Bco Santander Brasil BSBR 10.74 5.5 31.9 16.5 6 2.7 Banco Bradesco ADS BBD 8.60 7.5 28.9 -17.5 ... 0.7 Banco Bradesco SA BBDO 7.50 4.1 27.8 -24.2 ... 0.3 Itau Unibanco Hldg ITUB 12.85 5.2 27.0 -8.3 ... 4.5 Barrick Gold ABX 12.47 8.7 23.3 -24.2 69 1.0 Seadrill Ltd SDRL 24.07 -1.9 18.1 ... ... ... Vale SA VALE 15.26 1.7 15.2 59.6 15 1.9 Agnico Eagle Mines AEM 37.29 6.3 12.0 -18.3 45 ... Bausch Health Cos BHC 24.66 -6.3 10.3 68.8 7 ... Imperial Oil Ltd IMO 32.80 -2.6 9.8 4.6 66 1.7 NetEase Inc NTES 220.88 2.5 9.4 -20.6 8 0.9 L Brands Inc LB 31.38 10.3 8.3 -22.1 10 7.6 AES Corp AES 14.65 -0.1 8.1 32.7 11 3.5 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Amarin Corp AMRN 19.65 -0.8 577.6 466.0 ... ... Cemig ADS rep 1 pf CIG 2.85 30.7 78.1 8.3 ... 2.8 Cemig ADS rep 1 com CIG/C 2.76 47.6 76.2 0.1 ... 2.9 Acadia Pharmaceut ACAD 21.72 1.3 56.5 -41.3 dd ... Centrais Elec Brasil EBR 5.42 11.5 51.8 -20.2 ... ... Copel ELP 6.78 9.7 39.2 -24.6 ... 3.8 Intelsat SA I 31.44 -5.8 35.1 327.7 ... ... Sibanye Gold Ltd SBGL 3.22 19.3 32.0 -30.1 ... 4.3 SABESP SBS 7.30 7.2 28.1 -28.5 ... 5.3 Azul SA ADS AZUL 20.79 8.2 27.6 -26.2 ... ... Randgold Resources GOLD 77.33 8.6 26.8 -19.4 31 2.6 Esterline Corp ESL 116.48 30.3 26.5 24.1 27 ... Oi SA C OIBR/C 3.33 -5.1 25.2 -59.3 ... ... Frontline Ltd FRO 6.42 -1.1 22.8 1.8 dd ... Siderurgica Nacl SID 2.50 4.2 22.5 -14.3 ... ... SSR Mining Inc SSRM 10.58 18.7 21.5 -17.0 23 ... Anglogold Ashanti AU 9.70 14.3 20.6 2.6 ... ... BBVA Banco Frances BFR 10.44 -6.8 20.1 -53.8 ... 2.4BEST SMALL-CAP STOCKS Planet Green Hold PLAG 2.24 1.7 1298.8 -79.6 ... ... India Glob Cap IGC 4.95 22.2 380.6 991.5 dd ... CorMedix Inc CRMD 2.26 73.8 296.5 146.7 dd ... New Age Beverages Cp NBEV 6.19 -26.9 289.3 112.9 ... ... Youngevity Intl YGYI 13.30 82.9 216.7 99.8 ... ... Pyxus International PYX 43.05 52.8 131.5 250.3 dd ... Oasmia Pharma OASM 4.27 17.0 86.5 298.1 ... ... Greenpro Capital Cp GRNQ 6.06 -4.6 84.8 0.8 ... ... Applied Genetic Tech AGTC 6.63 -3.1 70.0 72.5 dd ... Aldeyra Therapeut ALDX 12.49 -2.0 59.1 57.0 ... ... Liquidia Tech LQDA 28.87 -7.5 57.2 ... ... ... BioLineRx Ltd BLRX 1.32 -6.4 50.0 3.2 ... ... Pacic Ethanol Inc PEIX 2.28 21.3 47.1 -56.8 dd ... EyePoint Pharma EYPT 3.23 -4.2 46.8 146.8 dd ... Landcadia Holding un LCAHU 16.50 11.1 46.6 0.0 ... ... IDT Corp IDT 7.88 48.1 46.2 -12.0 46 12.7 Novavax Inc NVAX 1.97 -4.8 38.7 63.8 dd ... Viking Therapeutics VKTX 14.46 -7.1 36.7 495.3 dd ...Industry Rankings 1. Oil & Gas -5.3 -0.7 -4.0 (&^%$ | 9854 8.7 2. Utilities -1.5 -1.8 0.7 (^%$#@!654 | -1.2 3. Telecommunications -3.5 -2.6 3.6 (&^%$ | 6 0.7 4. Health Care -3.6 -2.8 3.5 (&^%$ | 99631 11.7 DJ Total Market index -4.2 -5.3 -1.9 (&^%$ | 976432 7.8 5. Consumer Services -2.6 -5.4 -1.0 (&^%$ | 99986321 19.9 6. Technology -3.7 -5.5 -2.7 (&^%$ | 999752 18.1 7. Consumer Goods -3.5 -6.5 -6.3 97654 | -8.0 8. Financials -4.9 -6.6 -3.1 (&^%$ | 732 1.5 9. Industrials -6.6 -7.5 -1.7 (&^%$ | 85421 3.3 10. Basic Material -6.2 -8.3 -8.2 ^%@!973 | -6.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Life Insurance -6.6 -4.5 1.6 ((*%@!7641 | -10.5 Independence Hold IHC -3.5 +3.4 +3.7 ((*&^%$# | 975431 +34.9 Brighthouse Finl BHF -6.7 +2.4 +6.1 (*&%$#96 | -28.8 FGL Holdings FG +0.2 +1.8 +2.3 ((%!876421 | -23.5 Aegon NV AEG -6.0 +1.7 +2.2 ((*&^%$# | 82 +13.0 Nonlife Insurance -5.7 -5.6 2.1 ((*&^%$# | 542 2.6 HCI Group Inc HCI -6.9 +4.5 +1.8 ((*&^%$# | 872 +19.4 Aspen Insurance Hld AHL +0.4 +1.7 +5.7 ((*&^%$# | 653 +5.2 Hallmark Financial HALL -2.2 +1.6 +6.3 ((*^%#@732 | -7.0 Maiden Holdings MHLD -4.6 +1.3 -59.0 *&%#9964 | -55.2 Banks -5.5 -6.3 -2.6 ((*&^%$# | 543 2.8 Century Bncp MA CNBKA +7.3 +14.4 +3.6 ((*&$#@!6431 | -4.5 Old Point Fncl OPOF -0.7 +5.7 -3.9 ((&^$!8521 | -14.7 First Capital Inc FCAP -0.4 +5.6 +6.8 ((*&^%$# | 843 +14.0 Northeast Bancorp NBN +3.0 +5.6 +3.2 ((^$#!874321 | -20.7 General Financial -5.0 -7.0 -4.6 ((*&^%$# | 75 8.0 Invstmnt Tech ITG -1.1 +30.8 +27.3 ((*&^%$# | 854321 +15.9 Assoc Capital Grp AC -4.7 +9.8 -1.2 ((*&^%$# | 765431 +12.5 China Rapid Finance XRF -3.9 +9.8 +24.2 99876543 | -76.4 Gain Capital Hldgs GCAP +12.7 +9.0 -0.7 ((*&^%$#| 8651 +17.7 Real Estate -2.9 -7.7 -7.1 ((*^%#74 | -7.2 CIM Comcl Trst CMCT -1.3 +23.6 +9.8 ((*&^%$# | 654321 +6.3 Condor Hosp Trust CDOR -1.2 +7.6 +5.4 ((*&^%$# | 861 +16.1 NexPoint Resid Trust NXRT +2.7 +3.7 +18.8 ((*&^%$# | 98742 +45.8 Griffin Indl Realty GRIF -1.3 +2.3 -12.5 ((*&^%$# | 632 +3.8Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, October 13, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.4 73 17.23 10.39 6 13.12 36 13.87 13.04 -.21 -10.4 AAC Hldgs N AAC 12.96 6.72 168 6.92 554 7.36 6.86 -.08 -23.1 AAON Q AAON .32f 1.0 40 43.30 29.05 212 31.89 1081 35.14 31.59 -2.46 -13.1 AAR N AIR .30 .7 79 51.52 36.46 186 43.54 1110 46.42 42.89 -2.72 +10.8tABB Ltd N ABB .76e 3.6 28.67 21.06 1588 21.26 9267 22.50 21.01 -1.38 -20.7 ABM N ABM .70 2.3 19 44.70 28.17 594 30.52 3663 33.01 30.20 -1.33 -19.1tAC Immun n Q ACIU 17.40 7.16 170 8.64 1323 8.64 7.16 +.91 -32.5 ACI Wwde Q ACIW 28.98 20.23 753 25.50 3792 27.02 24.73 -1.32 +12.5 ACM Rsc n Q ACMR 15.60 4.74 27 10.27 174 11.20 9.86 -.08 +95.6 ACNB Cp Q ACNB .92 2.6 19 41.45 26.80 11 34.88 38 38.49 34.19 -3.32 +18.0 ADT Inc n N ADT 9.84 6.93 3163 7.52 11350 8.77 7.41 -1.17 -3.8sAES Corp N AES .52 3.5 11 15.11 9.86 6174 14.65 38179 15.11 14.31 -.01 +35.3 AFLAC s N AFL 1.04 2.4 14 48.19 41.02 4420 44.05 21412 47.64 43.51 -2.45 AG MtgeIT N MITT 2.00f 11.8 8 19.95 16.31 133 16.99 640 17.86 16.96 -.33 -10.6 AG Mtg pfA N MITTpA 2.06 8.1 26.00 24.88 8 25.35 13 25.56 25.17 -.11 AG Mtg pfB N MITTpB 2.00 8.0 25.79 24.50 4 25.14 13 25.40 25.01 -.07 -.8tAGCO N AGCO .60 1.1 24 75.95 56.19 645 55.46 3422 61.14 54.47 -5.04 -22.4tAGNC Inv Q AGNC 2.16 12.2 5 21.90 17.78 6850 17.76 26763 18.35 17.71 -.35 -12.0 AGNC pfB Q AGNCB 1.94 7.7 26.87 25.05 43 25.24 200 25.25 25.10 -.02 -2.3 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 13 25.48 113 25.63 25.32 -.09 -.9 AH Belo N AHC .32 7.1 5.80 4.25 9 4.50 48 4.55 4.40 +.10 -6.3 AK Steel N AKS 21 6.80 4.00 7860 4.63 42698 4.94 4.44 -.20 -18.2 ALJ Reg n Q ALJJ 3.75 1.42 1 1.60 43 1.69 1.59 -.05 -49.2 AMAG Ph Q AMAG 26.10 11.93 471 22.45 3309 23.50 21.26 -.09 +69.4 AMC Ent N AMC .68 3.6 21.45 10.80 2051 18.86 7935 19.93 18.40 -.84 +24.9 AMC Net Q AMCX 10 69.02 46.89 575 57.93 6291 64.85 56.96 -5.62 +7.1 AMCON A DIT .72 .9 19 100.00 80.95 0 84.40 1 86.50 82.30 -2.10 -13.7 AMN Hlth N AMN 20 68.20 37.71 1000 50.25 2503 52.86 49.21 -1.32 +2.0 ANGI Hme Q ANGI 23.95 10.24 629 19.21 5573 21.62 18.56 -2.50 +83.7 ANI Ph h Q ANIP 22 74.70 49.76 45 54.38 283 56.39 53.43 -.61 -15.6 ARC Docu N ARC 17 4.84 1.62 138 2.54 916 2.80 2.50 -.16 -.4 ARC Grp Q ARCW 2.70 1.60 46 1.80 76 2.02 1.71 -.07 -14.3 ARCAbio rs Q ABIO 2.00 .45 103 .60 1178 .66 .55 -.06 -55.6sAryaSci un Q ARYAU 10.24 10.12 162 10.19 572 10.24 10.15 +.02 +.2 ASA Gold N ASA .04e .4 12.36 8.18 164 9.36 726 9.55 8.60 +.50 -17.3 ASLAN n Q ASLN 10.44 5.08 6 7.30 31 7.97 6.76 -.02 +30.1 ASML Hld Q ASML 1.71e 1.0 33 221.66 168.30 906 174.28 5294 183.96 169.59 -9.51 +.3tASV Hld n Q ASV 10.80 4.55 2 4.93 31 5.03 4.55 +.06 -51.4 AT&T Inc N T 2.00 6.2 6 39.32 30.13 42852 32.25 210959 34.18 31.66 -1.74 -17.1 AT&T 66 n N TBB 26.72 24.13 106 24.40 499 24.53 24.25 -.01 -6.5 ATA Inc Q ATAI 3.37 .40 28 1.05 290 1.15 1.00 -.04 +131.3 ATN Intl Q ATNI .68 1.0 75.94 49.34 52 71.10 279 75.44 70.20 -.88 +28.7tA10 Ntwks N ATEN 8.25 5.61 427 5.57 1623 6.10 5.51 -.50 -27.8 AU Optron N AUO .18e 4.76 3.40 848 3.92 6067 4.10 3.71 -.09 +5.9 AVX Cp N AVX .46 2.8 21.48 14.51 433 16.47 2600 16.83 16.04 -.30 -4.8 AXA EqH n N EQH .13p 23.21 19.90 1193 20.64 6227 21.97 20.33 -1.19 -3.5 AXT Inc Q AXTI 17 10.75 5.80 467 6.29 2247 6.56 6.00 -.21 -27.7 AZZ Inc N AZZ .68 1.5 19 56.05 39.50 131 45.68 1517 49.75 43.34 -2.23 -10.6 Aarons N AAN .12 .2 11 56.00 34.29 520 49.87 3456 54.01 48.80 -3.44 +25.1 AbbottLab N ABT 1.12 1.6 29 74.15 53.61 10346 69.33 44195 72.39 67.65 -1.97 +21.5 AbbVie N ABBV 3.84 4.2 16 125.86 85.24 5691 90.69 29272 95.39 88.90 -2.73 -6.2tAbeonaTh Q ABEO 22.75 9.66 630 10.40 3893 11.70 9.66 -1.14 -34.4 Abeona wt Q ABEOW 17.56 9.50 9.55 -17.7 AberFitc N ANF .80 4.3 11 29.69 11.62 2548 18.43 12965 20.11 17.51 -1.52 +5.7tAbdAsPac A FAX .42 10.6 5.18 3.95 689 3.98 3474 4.07 3.95 -.08 -18.4tAbdAustEq A IAF .70e 13.2 6.77 5.26 159 5.31 439 5.68 5.25 -.44 -16.6tAbdnChile A CH .58e 8.9 9.64 6.20 163 6.50 731 6.60 6.20 -.11 -27.2 AbdGlbInc A FCO .84 10.2 9.48 7.80 28 8.27 122 8.45 8.05 +.09 -6.2tAbdJapnEq N JEQ .48e .8 9.89 7.83 14 7.83 143 8.31 7.80 -.47 -13.2 Ability rs Q ABIL 14.55 2.14 46 3.05 243 3.47 2.80 -.40 -30.7 Abiomed Q ABMD 459.75 164.80 980 384.78 3989 415.55 363.63 -30.93 +105.3 Abraxas Q AXAS 3.27 1.86 940 2.19 6459 2.44 2.11 -.19 -11.0 AcaciaC n Q ACIA 48.90 24.72 377 37.60 2078 39.10 35.97 -1.37 +3.8tAcaciaTc Q ACTG .50 16.0 4.70 3.00 211 3.12 1132 3.30 3.00 -.08 -23.0 AcadiaHlt Q ACHC 15 45.74 26.92 3285 33.30 16245 39.27 32.37 -2.40 +2.1 AcadiaPh Q ACAD 38.79 12.77 1881 21.72 14010 21.93 19.81 +.28 -27.9 AcadiaRlt N AKR 1.08 4.1 46 30.63 21.34 413 26.66 2391 28.29 26.57 -.63 -2.6 Acasti g rs Q ACST 3.36 .43 1341 1.21 6772 1.32 1.10 -.13 +28.3tAccelrDiag Q AXDX 30.35 16.41 391 16.55 2095 20.13 16.27 -3.61 -36.8 Acceleron Q XLRN 59.59 32.53 276 49.86 1781 54.66 47.44 -3.28 +17.5 Accenture N ACN 2.92 1.8 25 175.64 136.03 3368 159.44 15509 171.74 155.11 -11.79 +4.1 AccessNt Q ANCX .64f 2.4 24 30.99 25.81 201 27.07 1103 29.50 26.72 -1.56 -2.8tAccoBrds N ACCO .24 2.4 18 14.63 10.34 433 10.20 2415 11.00 10.13 -.54 -16.4 Accuray Q ARAY 6.15 3.20 1239 3.75 5285 4.40 3.73 -.57 -12.9 AcelRx Q ACRX 5.75 1.55 1520 3.98 52898 4.06 2.43 +1.07 +96.5 AcerTh rs Q ACER 34.10 11.36 10 24.84 112 29.11 23.89 -3.39 +79.4 AcetoCorp Q ACET .04 1.8 11.98 2.10 365 2.21 2070 2.43 2.19 -.04 -78.6tAchaogen Q AKAO 15.28 3.81 566 3.72 3099 4.25 3.70 -.36 -65.4tAchvLfS rs Q ACHV 38.45 2.25 323 2.26 1335 2.65 2.12 -.33 -83.2 Achillion Q ACHN 4.81 2.33 952 3.13 4899 3.70 2.93 -.58 +8.7tAclarisTh n Q ACRS 28.62 12.84 205 13.58 1464 13.73 12.84 +.08 -44.9 AcmeU A ACU .44 2.1 21 25.55 18.51 0 21.36 15 22.13 20.86 -.72 -8.7 AcordaTh Q ACOR 33 36.35 15.60 588 17.68 5277 18.29 16.29 +.02 -17.6 AcornInt rs N ATV 38.86 13.50 3 21.20 15 21.50 20.00 +.65 +20.2 ActiniumP A ATNM .87 .33 720 .76 3530 .82 .72 -.03 +14.0 Act TxR n N TAXR 23.79 19.42 47 21.39 93 22.53 21.20 -1.61 ActivsBliz Q ATVI .34f .4 45 84.68 57.29 12259 77.92 41642 80.25 73.23 -1.67 +23.1 Actuant N ATU .04 .2 31.00 21.50 348 24.72 1838 27.55 24.52 -2.78 -2.3 Acuity N AYI .52 .4 14 186.99 109.98 954 122.77 4160 130.43 119.19 -8.22 -30.2 Acushnet n N GOLF 27.87 16.91 183 24.58 1288 26.04 24.43 -1.33 +16.6 AdamasPh Q ADMS 44.00 16.07 361 18.17 2429 18.25 16.80 +.34 -46.4 AdamisPh Q ADMP 5.85 2.20 326 2.85 2476 3.11 2.81 -.25 -35.2 AdaDvsEq N ADX 1.32e 1.3 16.82 14.30 157 15.60 1038 16.36 15.33 -.73 +3.8 AdamsNR N PEO 1.32e 1.1 21.48 17.27 95 18.96 584 20.25 18.75 -1.13 -4.4 AdmRsc A AE .88 2.2 50.59 37.63 2 40.34 30 42.72 39.80 -1.96 -7.3 Adaptim n Q ADAP 14.63 6.60 467 12.41 2707 13.98 11.85 -1.49 +85.8 AddusHmC Q ADUS 47 72.55 30.95 247 62.61 785 69.35 62.34 -2.44 +79.9 ADDvtgTch Q AEY 2.33 1.21 2 1.34 99 1.40 1.31 -.06 -8.8 Adecaogro N AGRO 10.91 6.93 498 7.75 2222 7.88 7.28 +.45 -25.0tAdestoTc n Q IOTS 10.80 4.55 488 4.51 2153 5.42 4.42 -.76 -30.1 AdialPh n Q ADIL 4.40 2.51 3 2.61 22 2.96 2.56 -.14 -35.6tAdient n N ADNT 1.10 3.6 86.27 31.33 1880 30.18 9974 34.73 29.55 -3.92 -61.7 AdmaBio Q ADMA 6.96 2.01 290 5.23 1038 6.01 5.13 -.68 +62.9 AdobeInc Q ADBE 51 277.61 148.15 4772 248.87 25601 263.46 234.72 -14.35 +42.0 Adomani n Q ADOM 7.20 .45 225 .52 1845 .58 .46 -.01 -88.3 AdtalemGl N ATGE .36 .8 18 56.45 30.71 780 45.79 3091 47.82 45.11 -.26 +8.9 Adtran Q ADTN .36 2.1 25.10 13.95 199 16.96 1096 17.67 16.83 -.39 -12.4 AduroBio n Q ADRO 10.45 5.10 438 6.08 2229 6.71 5.79 +.13 -18.9sAdvAuto N AAP .24 .1 29 171.50 78.81 1096 165.12 5216 171.50 160.60 -.71 +65.6 AdvDisp n N ADSW 27.93 21.50 408 25.67 1951 26.51 25.32 -.29 +7.2 AdvDrainS N WMS .32 1.1 24 33.50 17.90 285 27.96 972 30.15 27.39 -2.01 +17.2 AdvEmis n Q ADES 1.00 9.4 2 12.37 7.00 89 10.64 354 11.91 10.46 -1.05 +10.1tAdvEnId Q AEIS 13 95.00 45.75 324 46.58 1962 49.43 45.75 -1.98 -31.0 AMD Q AMD 34.14 9.04 110848 26.34 617628 27.71 24.55 -1.01 +156.2tAdvansx n N ASIX 46.51 30.67 148 30.63 863 33.84 30.46 -2.51 -27.2tAdvaxis Q ADXS 4.71 .76 604 .77 2647 .85 .76 -.08 -72.7tAdvClayCv N AVK 1.13 7.8 16.50 14.53 174 14.43 848 15.25 14.40 -.69 -9.1 AdverumBi Q ADVM 8.59 2.85 565 5.15 2689 5.78 4.92 -.43 +47.1 AdSDorWr N AADR .32e .7 64.00 47.31 25 48.71 150 50.81 47.62 -2.49 -17.2sAdS Shrt n Q DWSH 26.91 24.25 70 27.02 291 27.38 25.50 +1.39 +8.0tAdS Micr n Q DWMC 26.52 21.89 1 22.00 4 23.05 21.89 -1.28 -10.9 AdvS Vice n Q ACT 29.50 24.23 9 26.13 42 27.64 25.89 -.29 -.3tAdSNewT n N FNG 24.13 19.00 30 19.78 128 21.14 19.00 -1.39 -7.9 AdvSmCap N SCAP 42.75 32.56 36.31 3 38.17 36.31 -2.22 +3.7 AdvPacFlt N FLRT 1.56e 50.09 48.52 0 49.50 1 49.57 49.37 +.14 +.3 AdvSSage N HOLD .41e .4 103.68 99.03 1 99.42 48 99.44 99.38 +.04 +.2 AdvNfltMS N MINC 1.34e 2.8 48.81 46.31 17 47.82 114 47.90 47.71 -.01 -1.1 AdvSStarG N VEGA 32.34 29.58 3 30.46 6 31.66 30.46 -1.16 -1.2 AdvDblLine N DBLV .47e .7 75.63 66.13 67.14 8 68.87 67.10 -1.87 -6.0 AdMadGBd N FWDB .73e 2.9 27.29 24.20 3 25.00 5 25.16 24.99 -.20 -3.4tAdMadIntl N FWDI .37e 1.4 33.10 27.03 1 26.84 1 27.03 26.71 -.92 -13.6 AdMadDm N FWDD .18e .3 57.19 50.34 53.73 2 54.90 53.73 -1.10 +.5 AdvActBear N HDGE 8.58 7.22 1070 8.03 3606 8.10 7.64 +.35 +2.4tAecom N ACM 11 39.90 30.79 1235 30.75 4871 32.68 30.37 -1.71 -17.2 AegeanMP N ANW .08 6.6 3 5.10 .60 778 1.21 1910 1.46 1.17 -.23 -71.9 Aegion Q AEGN 19 28.19 21.16 177 21.62 637 24.37 21.53 -2.57 -15.0 AegleaBio n Q AGLE 12.00 3.75 212 9.08 862 9.93 8.59 -.71 +67.8 Aegon N AEG .25e 4.1 7.48 5.50 1518 6.13 7160 6.53 6.03 -.39 -2.7tAegon cap N AEH 1.59 6.3 26.52 25.00 91 25.10 733 25.22 25.00 -.04 -2.8 Aegon 6.5 N AED 1.63 6.4 26.83 24.55 30 25.34 204 25.49 25.24 -.05 -2.4 Aegon flt N AEB .77 3.3 25.49 22.60 29 22.94 103 23.37 22.85 -.10 -5.2tAehrTest h Q AEHR 3.95 1.80 129 2.09 526 2.09 1.80 +.14 -22.9 Aemetis Q AMTX 3.12 .45 99 1.17 4090 1.73 1.05 +.17 +112.7 AerCap N AER 8 58.30 48.29 1407 52.69 7965 56.37 52.05 -3.53 +.2 AeriePhm Q AERI 74.75 47.06 537 55.37 1817 55.51 51.32 -.01 -7.3 Aerocntry A ACY 3 17.34 12.05 0 14.37 5 15.25 14.37 -.63 -5.7 AerohiveN N HIVE 6.50 3.55 750 3.96 2219 4.09 3.91 -.11 -32.1 AerojetR N AJRD 37.70 24.41 590 30.49 2831 32.94 29.90 -2.15 -2.3 AeroViron Q AVAV 43 121.32 41.53 344 92.69 2007 103.84 91.01 -9.38 +65.0 AEtern g rs Q AEZS 3.25 1.12 121 1.54 424 1.74 1.54 -.20 -34.7 Aethlon rs Q AEMD 2.04 .79 13 1.16 205 1.19 1.07 +.02 +2.7 Aetna N AET 2.00 1.0 20 206.66 149.69 1918 201.01 14615 206.65 198.64 -2.71 +11.4 AeviGeno Q GNMX 2.65 .83 39 1.08 314 1.26 1.03 -.14 -10.0tAffilMgrs N AMG 1.20 1.0 10 216.99 122.27 660 124.04 3607 133.97 122.13 -10.64 -39.6 AfmedNV Q AFMD 7.35 1.15 584 3.38 11652 4.64 3.20 -.80 +160.0 Agenus Q AGEN 6.19 1.55 737 1.95 5799 2.14 1.87 -.18 -40.2 AgileThr h Q AGRX 5.40 .23 7711 .74 89965 1.10 .39 +.35 -72.5 Agilent N A .60 .9 78 75.00 60.42 3666 66.24 16244 70.05 64.62 -4.06 -1.1 Agilysys Q AGYS 16.87 10.77 74 15.58 390 15.93 15.06 +.08 +26.9 AgiosPhm Q AGIO 99.82 51.62 566 65.88 3040 69.18 62.19 -3.13 +15.2 Agnico g N AEM .44 45 49.80 32.18 2377 37.29 10901 37.74 33.10 +2.20 -19.3 AgreeRlt N ADC 2.16 4.2 27 57.49 43.74 147 51.46 1302 54.04 51.16 -.23 AgroFresh Q AGFS 13 8.75 4.94 138 5.83 612 6.57 5.73 -.48 -21.2 AileronT n Q ALRN 14.96 1.98 33 2.49 237 2.80 2.25 -.21 -76.4tAimmune n Q AIMT 42.00 24.56 407 26.37 1807 26.55 24.56 +.31 -30.3 Air Inds A AIRI .60 43.8 1.95 1.27 40 1.37 130 1.45 1.32 -.03 -18.9 AirLease N AL .40 1.0 5 50.70 40.26 647 41.73 2951 45.01 41.03 -3.42 -13.2 AirProd N APD 4.40 2.8 24 175.17 151.93 1166 158.27 5867 169.48 157.00 -10.61 -3.5sAirT Inc Q AIRT 42.80 17.26 13 42.50 67 43.00 34.46 +7.66 +72.1 AirTrnsp Q ATSG 50 27.67 19.17 257 20.88 1695 22.98 20.64 -2.11 -9.8 AirMedia Q AMCN 2.80 .38 74 .41 440 .42 .38 -.01 -64.8 Aircastle N AYR 1.12 5.7 7 25.30 18.97 449 19.79 2197 21.42 19.66 -1.59 -15.4 Airgain n Q AIRG 50 13.87 7.31 43 12.62 167 13.25 12.00 -.61 +40.4 AkamaiT Q AKAM 57 83.08 49.59 2184 63.00 9885 66.14 61.34 -3.24 -3.1 AkariTh rs Q AKTX 8.65 1.70 140 1.81 312 2.35 1.79 -.48 -58.2 AkceaTh n Q AKCA 40.75 15.20 433 23.31 2505 33.79 22.83 -8.54 +34.3 AkebiaTher Q AKBA 19.36 7.32 424 8.72 2027 8.93 8.29 +.18 -41.4 AkersBios Q AKER 1.82 .12 5894 .35 20194 .40 .29 -.05 +164.2 Akorn Inc Q AKRX 18 33.63 5.25 2603 6.20 19680 6.82 5.96 +.24 -80.8 Akoustis n Q AKTS 9.50 4.86 179 5.82 806 7.44 5.80 -1.26 -6.6 AlaPw pf Q N ALPpQ 1.25 5.3 27.05 23.10 22 23.61 98 23.97 23.45 +.16 -11.2tAlamoGp N ALG .44 .5 22 120.58 85.07 36 83.51 232 93.57 82.55 -8.79 -26.0 AlamosGld N AGI .02 .4 7.30 4.06 2217 4.89 9463 5.07 4.44 +.27 -24.9 Alarm.cm n Q ALRM 44 60.20 33.39 1036 44.30 3992 51.49 43.67 -7.62 +17.4 AlaskaAir N ALK 1.28 2.1 8 82.68 57.53 3093 61.57 13727 66.09 59.63 -4.51 -16.2 AlaskCom Q ALSK 12 2.91 1.39 99 1.64 453 1.86 1.62 -.09 -38.8 AlbnyIn N AIN .68 1.0 31 82.20 55.80 125 69.43 659 76.38 68.49 -6.75 +13.0 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 1048 95.09 9437 102.52 94.03 -7.97 -25.6 Albireo Q ALBO 39.87 21.25 26 26.01 167 30.96 25.14 -4.31 +1.6 Alcentra h Q ABDC .72 12.1 10.73 5.75 26 5.97 229 6.09 5.95 -.13 -28.8tAlcoa Cp N AA 18 62.35 35.13 2847 35.67 24650 41.01 35.13 -6.39 -33.8 AlderBioPh Q ALDR 20.87 9.55 1627 13.27 4815 14.83 12.17 -1.01 +15.9 AldeyraTh Q ALDX 16.70 5.55 854 12.49 2139 13.26 11.51 -.26 +83.7tAlexB Inc N ALEX .28 1.4 27 29.99 19.85 415 20.06 1710 21.23 19.68 -.65 -27.7tAlexanders N ALX 18.00 5.5 436.80 332.98 16 327.35 41 348.36 325.00 -15.65 -17.3 AlexREE N ARE 3.72 3.1 30 134.37 114.00 872 120.04 4346 126.89 119.24 -2.84 -8.1tAlxRE pfD N AREpD 1.75 5.2 37.59 33.35 5 33.71 9 34.83 33.12 -.47 -8.9 AlexcoR g A AXU 1.79 1.00 145 1.07 908 1.12 1.01 +.03 -32.7 Alexion lf Q ALXN 47 144.91 102.10 1776 121.94 8691 132.27 118.16 -8.88 +2.0 AlgonPw n N AQN .51f 11.34 9.45 161 9.82 1080 10.04 9.63 -.12 -12.0tAlibaba N BABA 44 211.70 135.14 30713 147.29 192223 152.64 135.14 -7.34 -14.6 Alico Q ALCO .24 .7 34.65 25.55 5 33.27 56 33.97 32.83 -.47 +12.8 AlignTech Q ALGN 398.88 185.49 1448 327.50 7273 352.95 309.18 -25.61 +47.4 AlimerSc h Q ALIM 1.46 .74 37 .96 248 .99 .93 -.02 -27.7 Alio Gld rs A ALO 4.64 .63 342 .81 1025 .85 .72 +.08 -78.1 Alkermes Q ALKS 71.22 38.23 660 41.64 3570 45.16 41.24 -2.97 -23.9 Allakos n Q ALLK 49.11 26.00 100 33.63 1119 36.33 30.42 +.28 +7.6 AllegCp N Y 659.88 529.81 58 603.78 245 648.18 589.60 -35.20 +1.3 AllegTch N ATI 30.25 21.02 1389 27.09 7203 29.19 26.71 -1.21 +12.2 AllgnceBc n Q ABTX 28 46.85 34.90 97 39.69 298 43.45 38.42 -1.62 +5.4tAllegiantT Q ALGT 2.80 2.3 9 181.45 112.48 236 119.73 1175 122.29 112.48 -.39 -22.6 Allegion N ALLE .84 1.0 92.87 73.85 696 83.77 4162 89.44 82.60 -5.78 +5.3 AllegMrg n Q ALGR 9.60 9.02 4 9.55 335 9.57 9.55 -.01 +.1 AllegrM rt Q ALGRR .45 .34 3 .40 6 .40 .37 +.01 +8.1 AllegMrg un Q ALGRU 10.40 10.04 10.29 13 10.31 10.10 -.01 +2.5 AllenaPh n Q ALNA 17.56 6.13 28 10.94 150 11.50 10.06 +.73 +8.7 Allergan N AGN 2.88 1.6 11 209.00 142.81 2085 183.28 9186 193.44 180.64 -6.89 +12.0 Allete N ALE 2.24 3.0 22 81.24 66.64 305 75.06 1350 78.60 74.33 -.63 +.9 AlliCAMun N AKP .70 5.2 14.11 12.49 9 13.46 111 13.48 13.34 +.03 -1.0 AlliData N ADS 2.28 1.1 12 278.33 192.02 617 213.52 2495 232.25 210.34 -17.81 -15.8 All MMA n Q AMMA 2.38 .15 92 .28 3611 .36 .27 -.09 -75.5tAlliBNtlMu N AFB .75 6.3 13.99 11.85 32 11.88 273 11.97 11.85 -.07 -11.3 AllnceRes Q ARLP 2.08f 10.5 5 21.90 15.55 457 19.86 1896 20.85 19.79 -1.00 +.8tAlliBGlbHi N AWF .84 7.3 13.12 11.32 197 11.52 1574 11.61 11.32 -.06 -9.7 AlliBern N AB 2.57e 8.8 14 31.24 24.01 489 29.20 1824 30.59 28.10 -1.36 +16.6 AlliantEg s N LNT 1.34 3.2 21 45.52 36.84 1563 42.46 9271 44.70 42.01 -1.15 -.4tAlliGlCvInc N NCV .78 11.8 7.28 6.31 355 6.63 2240 6.90 6.31 -.21 -5.7tAlliGblCv2 N NCZ .69 12.0 6.38 5.57 313 5.77 2267 6.04 5.57 -.17 -7.1tAlliNFJDv N NFJ 1.20 9.8 13.81 12.07 243 12.26 1318 12.84 12.07 -.53 -6.1 AlliGlEqCv N NIE 1.52 7.2 23.96 19.47 137 21.16 753 22.11 20.84 -.90 +.1tAllz24Tgt n N CBH 10.05 8.68 48 9.00 324 9.29 8.68 -.07 -1.1 AllnzgDI&Cv N ACV 2.00 9.0 25.31 20.34 44 22.20 294 23.60 21.51 -1.13 +1.6tAlldCap47 N AFC 1.72 6.8 26.31 25.08 19 25.25 74 25.33 25.08 +.08 -.9 AldHlPrd rs Q AHPI 5.25 1.72 3 2.05 18 2.20 2.04 -.13 -1.9 AlliedMot Q AMOT .12 .3 43 55.47 26.25 30 44.80 197 49.51 41.34 -2.57 +35.4 Alliqua rs Q ALQA 3.85 1.58 80 2.24 105 2.66 2.04 -.20 +23.8 AllisonTrn N ALSN .60 1.2 17 53.76 36.06 1175 49.14 7556 52.72 48.10 -2.80 +14.1stAllogene n Q ALLO 25.99 21.67 2197 26.81 10307 27.40 21.67 +7.2 AllotComm Q ALLT 6.55 4.74 64 6.32 793 6.35 6.00 +.14 +18.6 AllscriptH Q MDRX 16.13 10.78 4107 13.38 10389 13.98 12.92 -.35 -8.0 Allstate N ALL 1.84 2.0 14 105.36 88.29 1859 93.16 9171 100.56 91.67 -6.43 -11.0 Allstat pfA N ALLpA 1.41 5.9 26.20 23.67 27 23.91 144 24.35 23.82 +.06 -6.6tAllstate 53 N ALLpB 1.28 5.2 27.28 24.54 38 24.75 169 24.95 24.54 +.05 -5.7 Allstat pfD N ALLpD 1.66 6.6 27.98 25.30 6 25.34 29 25.39 25.31 -.02 -4.0 Allstat pfE N ALLpE 1.66 6.6 27.29 25.27 87 25.34 359 25.38 25.27 +.02 -3.5 Allstat pfF N ALLpF 1.56 6.2 27.59 25.02 16 25.34 103 25.56 25.11 -.01 -4.7 AllyFincl N ALLY .60 2.3 11 31.29 23.90 3066 26.13 16123 27.00 25.63 -.64 -10.4tAlmadM n A AAU 1.23 .53 375 .50 2064 .61 .49 -.10 -51.5tAlnylamP Q ALNY 153.99 78.85 751 81.95 4611 86.61 78.85 -4.80 -35.5tAlphaOmg Q AOSL 9 18.72 9.65 115 10.41 648 10.88 9.65 +.22 -36.4 AlpUSQVal N QVAL 1.35e 4.7 33.51 26.74 18 29.03 61 30.33 28.79 -1.21 -5.5tAlpValuIntl N IVAL 1.35e 4.7 35.03 28.44 9 28.84 60 29.78 28.44 -.92 -12.7tAlpMoIntQ N IMOM 33.00 25.61 8 25.83 49 26.95 25.61 -1.51 -15.0 AlpMoUSQ N QMOM 34.35 27.56 31 29.91 57 31.96 29.34 -2.44 +4.6tAlpArcVl n N VMOT 31.39 26.62 6 26.98 262 28.10 26.62 -1.12 -6.9 AlphaPro A APT 18 4.25 3.15 23 3.55 84 3.55 3.45 +.03 -11.3 Alphabet C Q GOOG 31 1273.89 960.52 2030 1110.08 12247 1168.00 1068.27 -47.27 +6.1 Alphabet A Q GOOGL 34 1291.44 977.08 2465 1120.54 13575 1175.86 1075.89 -47.29 +6.4 Alphatc rs Q ATEC 4.27 2.31 32 3.05 377 3.27 2.80 +14.7tAlpImmu n Q ALPN 12.50 4.89 43 5.00 160 6.00 4.89 -.93 -55.4 AlpTotDiv N AOD .69 7.9 10.03 8.65 8.73 -7.8 AlpsETF N GRI 1.52e 3.7 47.47 40.28 51 41.44 57 42.82 41.26 -.74 -7.8 AlpsEqSect N EQL 1.83e 2.6 73.82 65.11 4 69.52 27 72.56 68.93 -2.63 AlpDisrTc n N DTEC 30.48 24.40 20 26.52 183 28.15 26.00 -1.93 +5.2 AlpsRtSec n Q SWIN 33.55 28.14 6 30.42 25 31.78 29.87 -1.39 +2.2 AlpBzSoMed N BUZ 39.28 30.28 4 35.88 17 37.53 35.05 -1.83 +12.0 AlpsRivFlex N RFFC 36.59 30.68 49 33.89 142 35.66 33.48 -1.52 -2.4 Alps RivDiv N RFDA 34.12 29.89 51 31.43 152 32.90 31.05 -1.35 -.8tAlpRvrCare N RFCI 26.24 23.60 79 23.68 208 23.75 23.60 +.02 -4.1tAlpRivUncn N RFUN 26.52 24.94 20 25.08 77 25.18 24.94 -.13 -3.7 AlpSprtJG N SGDJ 37.25 22.99 4 25.50 41 25.60 23.70 +1.01 -24.1 AlpMedBrk N SBIO 39.61 29.15 35 34.83 463 36.65 34.19 -1.78 +6.2 AlpSprotG N SGDM .12e .7 22.54 14.69 410 16.80 940 17.02 15.31 +1.14 -18.9 AlpWkplEq N EQLT .42e 1.2 40.00 34.42 2 36.02 8 37.59 35.88 -1.69 -.6tAlpEDvDg N EDOG .73e 3.5 27.38 20.26 3 20.58 55 20.87 20.26 +.03 -19.0 AlpAlerEn N ENFR 1.35e 6.3 24.16 19.24 5 21.40 32 22.50 21.26 -1.02 -7.3tAlpIntDvDg N IDOG 1.47e 5.7 30.26 25.42 93 25.58 297 26.08 25.30 -.65 -10.7 AlpBarr400 N BFOR .25e .6 46.25 39.00 44 41.52 107 43.78 41.07 -2.30 -.1 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 46 24.42 126 24.65 24.33 -.02 -2.9 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.57 194 44.25 732 46.35 43.80 -1.87 -3.4 AlpAlerMLP N AMLP 1.35e 12.8 11.89 9.01 15457 10.56 72351 10.93 10.40 -.26 -2.1tAltaMesa n Q AMR 10.79 3.72 1285 3.75 8122 4.30 3.65 -.15 -62.2tAltaba Q AABA 82.45 57.61 7631 61.98 63999 63.82 57.61 -2.60 -11.3 Altair A n Q ALTR 43.99 16.55 462 34.94 2116 41.70 33.88 -6.75 +46.1 Alteryx n N AYX 63.18 20.37 1125 46.93 8395 53.61 45.21 -6.47 +85.7 Altice n N ATUS 25.23 14.60 5448 17.93 21151 18.72 17.35 +.17 -6.0tAltisrcAst A AAMC 88.25 50.06 3 51.70 10 58.37 47.00 -7.80 -36.6 Altisrce n Q ASPS 2 37.86 23.18 110 29.17 305 32.83 28.91 -2.97 +4.2 Altria N MO 3.20 5.3 19 74.38 53.91 10245 60.06 46381 64.50 59.50 -2.01 -15.9 AlumChina N ACH 23.08 9.20 41 10.15 345 10.70 9.90 -1.92 -43.4 AmTrstFn Q AFSI .34 2.4 14 14.75 8.80 843 14.38 3031 14.50 14.24 +.05 +42.8 ATrFn pfA N AFSIpA 1.69 11.2 24.67 13.96 8 15.11 23 15.65 14.82 -.29 -26.7 AmTrF pfB N AFSIpB 1.81 11.7 25.23 12.92 11 15.43 47 15.97 15.11 -.24 -29.4 AmTrF pfC N AFSIpC 1.91 12.3 25.00 14.91 4 15.54 26 17.96 15.53 -.97 -30.9 AmTrF pf F N AFSIpF 23.46 13.93 24 14.93 259 15.78 14.70 -.22 -27.3 AmTrF pfE N AFSIpE 25.71 14.80 42 16.25 123 16.88 16.15 -.33 -29.1 AmTrFn 7.5 N AFST 26.94 23.30 21 23.95 36 24.65 23.70 -.05 -7.5 AmTrFn 55 N AFSS 1.81 8.0 26.00 20.61 23 22.64 70 23.50 22.30 -.36 -9.4 AmTrF pfD N AFSIpD 1.88 11.8 24.80 14.42 25 15.86 104 16.60 15.50 -.54 -28.5 Market profile NYSE American Nasdaq AMD 110,848,400 26.34 +1.04 PShtQQQ rs 89,670,600 13.24 -1.20 Microsoft 46,717,500 109.57 +3.66 Apple Inc 39,486,900 222.11 +7.66 SiriusXM 36,176,400 6.19 +.22 Cisco 35,315,700 45.71 +1.59 MicronT 32,650,200 42.47 +.50 Intel 31,748,500 44.88 +.65 Comcast s 31,255,500 34.62 +.95 Corium 27,677,500 12.70 +4.39 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2643.33 +11.96CorMedix 15,868,000 2.26 +.41 IndiaGCap 11,986,900 4.95 +.50 iShIndia bt 8,109,500 30.58 +.82 TransEntx 6,892,100 4.78 -.09 B2gold g 6,263,600 2.62 +.04 NthnO&G 6,028,400 3.73 +.26 SRC Eng 3,810,500 8.57 +.16 CheniereEn 2,850,100 64.68 +.78 UraniumEn 2,226,800 1.45 +.01 22ndCentry 2,139,100 2.81 +.05 IndiaGCap 101,128,300 4.95 +.90 CorMedix 47,774,200 2.26 +.96 TransEntx 36,642,200 4.78 -.63 iShIndia bt 35,419,700 30.58 +.93 B2gold g 29,016,600 2.62 +.18 AMD 617,627,900 26.34 -1.01 HeliosM rs 313,923,900 .02 -.00 PShtQQQ rs 303,518,000 13.24 +1.04 Microsoft 256,885,900 109.57 -2.56 Apple Inc 208,927,500 222.11 -2.18 FRIDAY MOST ACTIVEName Vol Last Chg 12439.42 +89.89 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 182,384,900 275.95 +3.78 SPDR Fncl 137,889,600 26.43 +.03 GenElec 121,743,600 12.32 -.40 iShEMkts 116,477,700 40.29 +1.15 B iPVxST rs 105,065,800 34.02 -2.85 BkofAm 102,077,900 28.46 +.10 iS Eafe 66,647,600 63.85 +.23 VanEGold 63,973,800 19.75 -.12 FordM 59,264,800 8.64 -.17 iShR2K 52,726,300 153.60 +.03 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 832,006,600 275.95 -11.87 GenElec 621,846,000 12.32 -.86 SPDR Fncl 522,588,300 26.43 -1.57 iShEMkts 505,148,100 40.29 -.55 B iPVxST rs 466,591,300 34.02 +5.64 PyxusInt 43.05 +52.8 IDT Cp 7.88 +48.1 Cemig 2.76 +47.6 Cemig pf 2.85 +30.7 Esterline 116.48 +30.3 Revlon 24.46 +21.3 HarmonyG 2.02 +21.0 SibanyeG 3.22 +19.3 WEEKS BIGGEST GAINERSName Close Chg Trinseo SA 61.49 -24.0 PwSBMetS 15.12 -22.7 Wabash 13.56 -22.6 Square n 73.97 -21.4 Fluor 46.71 -20.5 DirxAero n 49.58 -18.9 W&T Off 7.38 -18.8 WEEKS BIGGEST LOSERSName Close Chg CorMedix 2.26 +73.8 IndiaGCap 4.95 +22.2 RegHlt pfA 2.35 +20.5 NovaBay rs 1.74 +16.0 GlfmrkOf n 38.26 +14.4 NuverEnv n 11.70 +11.9 GoldResrc 5.74 +11.7 TelInstEl 3.11 +9.5 WEEKS BIGGEST GAINERSName Close Chg UnvSecInst 1.12 -22.1 OncoCyte n 2.12 -15.2 AmShrd 3.37 -13.4 AltisrcAst 51.70 -13.1 ImpacMtg 6.33 -12.1 OrchidsPP 2.50 -11.7 NexGen g 1.98 -11.6 YangRvPt n 11.58 +271.2 Youngevt n 13.30 +82.9 AveThera n 3.69 +51.9 ChinLend h 1.19 +48.8 Corium 12.70 +41.0 AcelRx 3.98 +36.8 NovumeS n 1.58 +26.4 Imperva 55.36 +26.2 ArbutusB g 4.31 -54.1 Novelion rs 1.05 -44.1 ImmuneDs 1.85 -41.6 ChnaIntNt n 3.58 -40.5 ChAdvCns 2.38 -37.6 MenloTh n 6.53 -35.7 Soligenix n 1.45 -29.67496.89 +167.83How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,610 1,205 68 Volume (000s) New Highs New Lows 2,883 6 377 Advanced Declined Unchanged 165 128 11 Volume (000s) New Highs New Lows 304 2 23 Advanced Declined Unchanged 1,745 1,160 157 Volume (000s) New Highs New Lows 3,062 15 253 Advanced Declined Unchanged 476 2,433 27 Volume (000s) New Highs New Lows 2,936 74 784 Advanced Declined Unchanged 76 234 9 Volume (000s) New Highs New Lows 319 6 66 Advanced Declined Unchanged 504 2,550 65 Volume (000s) New Highs New Lows 3,119 59 593 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 13, 2018

PAGE 52

AmalBk n Q AMAL 19.87 16.00 77 19.68 284 19.81 19.39 +.27 +19.3sAmarin Q AMRN 20.50 2.35 20482 19.65 93311 21.05 16.65 -.15 +390.0 Amazon Q AMZN 2050.50 962.50 9384 1788.61 47022 1902.00 1685.10 -101.04 +52.9 AmbacF wt Q AMBCW 8.08 5.04 5.76 +.3 AmbacFin Q AMBC 8 23.34 13.17 434 18.97 1744 20.26 18.56 -.74 +18.7tAmbarella Q AMBA 66.23 31.41 629 33.66 4145 35.37 31.41 -1.42 -42.7 AmberRd N AMBR 10.41 6.14 226 9.13 673 10.19 8.97 -1.06 +24.4 Ambev N ABEV .05e 1.1 8 7.43 4.28 17532 4.59 159635 4.84 4.45 -.01 -28.9tAmdocs Q DOX 1.00 1.6 17 71.72 60.70 908 61.40 5468 64.79 60.50 -3.64 -6.2 Amedica rs Q AMDA 6.94 .18 3282 .31 6174 .35 .24 +.03 -90.5 Amedisys Q AMED 63 127.38 45.60 641 109.28 2070 122.54 108.28 -6.47 +107.3 AMERCO Q UHAL 1.50e 17 400.99 317.43 29 329.67 158 349.81 328.84 -18.67 -12.8sAmeren N AEE 1.83 2.9 22 67.06 51.89 2405 63.80 9595 67.06 63.09 -1.30 +8.2 Ameresco N AMRC 20 15.35 7.55 148 12.07 781 12.76 11.73 -.69 +40.3 AmeriHld n Q AMRH 13.50 .70 51 1.19 284 1.28 1.10 -.07 -61.6tAFMulti Q ATAX .50 9.5 18 6.50 5.17 140 5.29 1058 5.58 5.17 -.25 -12.6 AMovilL N AMX .17e 1.1 22 19.91 14.85 3033 15.34 17190 15.99 15.09 -.12 -10.6 AmMovl A N AMOV 19.87 14.77 4 15.27 11 15.92 15.02 -.08 -10.2 AmCarM Q CRMT 14 89.85 40.15 59 71.58 325 77.42 70.48 -4.07 +60.3tAmAirlines Q AAL .40 1.3 5 59.08 30.75 12857 30.91 78264 36.85 30.75 -5.53 -40.6 AmAssets N AAT 1.08f 3.0 22 41.69 30.62 264 35.46 1188 37.72 35.37 -1.16 -7.3 AmAxle N AXL 4 20.27 13.96 1673 15.86 9180 17.81 15.40 -1.40 -6.9 AmCampus N ACC 1.84 4.7 48 45.50 34.52 832 39.20 3386 41.75 38.77 -1.80 -4.5 AEagleOut N AEO .55 2.6 15 29.88 12.51 4715 21.27 25238 22.30 20.74 -.93 +13.1 AEP N AEP 2.48 3.5 17 78.07 62.71 2852 70.90 18249 73.89 70.31 -.97 -3.6 AmElTech Q AETI 2.53 .62 50 .68 264 .81 .63 -.10 -54.9 AEqInvLf N AEL .24f .7 14 38.56 27.06 610 32.84 1953 36.37 32.06 -2.67 +6.9 AmExp N AXP 1.56f 1.5 15 111.77 87.54 4853 103.00 22615 107.23 101.55 -4.23 +3.7 AmFinTr n Q AFIN 1.10 7.6 18.50 13.15 515 14.49 1528 15.00 13.28 +.43 -3.4tAFnclGrp N AFG 1.60f 1.6 18 121.69 101.02 505 101.68 1781 113.04 100.00 -8.93 -6.3tAFnclGp 54 N AFGE 1.56 6.2 26.92 24.93 7 25.01 55 25.30 24.93 -.08 -4.6 AFnclGp 55 N AFGH 1.50 6.0 27.11 24.71 18 25.00 92 25.16 24.77 +.22 -4.7 AHm4Rent N AMH .20 1.0 23.34 18.39 2054 20.21 11567 21.22 20.10 -.69 -7.5tAHm4Rn pfD N AMHpD 1.63 6.8 27.53 23.71 24 23.75 97 24.36 23.71 -.29 -13.3tAHm4R pfE N AMHpE 1.59 6.9 27.53 23.09 17 23.15 154 23.73 23.09 -.31 -13.6tAH4Rn pfG N AMHpG 1.47 6.7 26.38 22.07 8 21.86 22 22.60 21.60 -.39 -13.2tAHm4R pfF N AMHpF 26.27 22.04 17 21.80 48 22.73 21.52 -.40 -14.7tAmIntlGrp N AIG 1.28 2.6 65.55 49.57 5535 49.77 27549 54.44 48.85 -3.83 -16.5 AMidstrm N AMID .41 6.7 15.25 5.30 321 6.15 1504 6.26 6.14 -.08 -53.9 AmerNtl Q AMNB 1.00 2.7 15 43.00 34.95 22 37.30 126 38.41 36.16 -.32 -2.6 AmNatIns Q ANAT 3.28 2.7 20 134.03 112.89 33 120.30 190 129.43 118.69 -5.61 -6.2 AmOutBr Q AOBC 40 15.95 8.32 975 14.63 4684 14.83 14.06 +.02 +13.9 AmPubEd Q APEI 21 46.15 19.30 62 28.60 361 30.96 28.53 -2.36 +14.2sAmRailcar Q ARII 1.60 3.5 6 48.06 34.76 80 45.61 513 48.06 45.01 -1.38 +9.5 AmrRlty N ARL 21.57 8.75 3 16.06 11 17.47 15.57 -1.40 +25.0 AmRenAs n N ARA 24.07 9.91 129 18.96 786 20.90 18.72 -1.51 +9.0 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 6 15.04 12 15.50 15.02 -.32 -1.3 AmShrd A AMS 16 3.95 2.25 7 3.37 87 3.95 3.25 -.52 +29.8tASoft lf Q AMSWA .44 3.9 34 18.94 11.19 290 11.40 1229 12.20 11.11 -.80 -2.0sAmStsWtr N AWR 1.02 1.7 36 62.50 50.06 198 58.90 884 62.50 58.48 -1.39 +1.7 AmSupr rs Q AMSC 8.03 3.06 31 6.29 412 7.11 6.19 -.77 +73.3 AmTower N AMT 3.16f 2.2 41 155.28 130.37 2218 142.05 13071 147.89 140.40 -2.70 -.4 ATowr pfB N AMTpB 5.50 4.7 135.99 114.00 117.60 -6.5tAVangrd N AVD .08 .5 24.00 16.96 65 16.92 542 18.87 16.72 -1.40 -13.9 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 967 87.73 4741 91.96 86.88 -1.31 -4.1tAWoodmk Q AMWD 18 148.44 68.63 234 66.71 1197 75.21 66.15 -8.29 -48.8stAmercldR N COLD 25.54 24.15 717 24.13 3335 25.54 23.60 -.75 Amerigas N APU 3.80 9.6 32 48.37 38.67 277 39.53 1351 40.81 39.30 +.05 -14.5 Ameriprise N AMP 3.60 2.7 11 183.90 129.87 1213 135.78 5601 151.34 132.44 -13.97 -19.9tAmerisBc Q ABCB .40 .9 16 59.05 44.00 639 43.22 1777 46.23 41.86 -2.52 -10.3 Amerisafe Q AMSF .88 1.5 24 67.82 52.00 124 60.26 385 63.46 59.13 -.77 -2.2 AmrSvFin Q ASRV .08f 1.9 4.55 3.85 13 4.28 108 4.30 4.23 +.01 +3.1 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 0 28.70 1 28.84 28.32 +.88 -1.0 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1144 88.48 6836 92.83 86.76 -2.10 -3.6 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 15 27.41 59 29.67 27.00 -.62 -1.6 Ametek N AME .56f .8 30 81.92 66.74 1018 72.80 6790 78.47 71.65 -5.85 +.5 Amgen Q AMGN 5.28 2.7 17 210.19 163.31 2785 197.39 17413 208.08 192.38 -6.63 +13.5 AmicusTh Q FOLD 17.62 11.57 2721 12.39 15221 13.87 11.60 -1.05 -13.9tAmiraNatF N ANFI 6.21 1.40 91 1.50 708 1.62 1.40 -.10 -64.0tAmkorTch Q AMKR 6 11.88 6.61 1486 6.82 5917 7.08 6.61 -.24 -32.1tAmpco N AP 18.60 4.35 102 4.79 466 5.30 4.35 -.34 -61.4 Amphastar Q AMPH 20.45 14.40 133 18.06 617 19.24 18.01 -.71 -6.1 Amphenol N APH .92 1.1 33 97.56 80.42 1666 85.03 9493 90.59 84.01 -5.49 -3.2 AmpioPhm A AMPE 4.95 .35 586 .48 5769 .56 .47 -.09 -88.2 AmpOnRt ef Q IBUY 54.55 35.84 229 45.58 1722 47.84 43.69 -2.36 +11.5 AmpDivOpt N DIVO 31.01 27.08 5 28.70 24 29.87 28.46 -1.05 -1.0tAmpliph rs A APHB 2.05 .51 10938 .35 15842 1.03 .32 -.66 -65.3 Amrep N AXR 9.88 6.44 1 7.03 15 7.32 6.50 -.40 +.1 AmtechSys Q ASYS 15.45 4.56 103 4.64 560 4.92 4.56 -.05 -53.9sAmyris rs Q AMRS 9.29 2.82 1567 7.70 8440 9.29 7.69 -.71 +105.3 Anadarko N APC 1.00 1.5 79 76.70 46.75 4455 67.63 20143 71.11 65.93 -1.49 +26.1 AnalogDev Q ADI 1.92 2.3 22 103.59 80.95 3574 84.17 24697 87.23 83.07 -2.98 -5.5 Anaptys n Q ANAB 134.00 34.56 427 78.64 2041 93.50 76.18 -14.29 -21.9 Anavex rs Q AVXL 5.15 1.85 88 2.47 974 2.69 2.38 +.03 -23.3 AnchBcWA Q ANCB 19 30.05 24.00 8 26.75 16 27.83 26.62 -.78 +7.9 Andeavor N ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2 AndeavLog N ANDX 4.12 8.7 24 55.21 40.66 546 47.41 2689 49.85 46.48 -2.14 +2.6 Andersons Q ANDE .66 1.9 27 41.70 29.60 98 34.68 652 38.13 34.58 -1.99 +11.3 Anf DvAlt n N DALT 10.90 9.62 18 9.79 59 10.40 9.76 -.43 -3.6 AngioDyn Q ANGO 26 24.49 15.16 194 20.15 1075 20.84 19.83 -.37 +21.2 AnglogldA N AU 12.00 7.08 4057 9.70 19715 9.75 8.19 +1.21 -4.8tABInBev N BUD 3.19e 3.8 21 126.50 83.84 1610 84.34 8730 87.21 83.84 -2.31 -24.4 AnikaTh Q ANIK 20 69.81 28.54 61 40.82 413 43.22 39.15 -1.84 -24.3 Anixter N AXE 14 88.85 56.25 108 63.05 606 66.81 61.67 -3.38 -17.0tAnnaly N NLY 1.20e 12.2 11 12.40 9.88 13730 9.86 61934 10.24 9.81 -.25 -17.1 Annaly pfC N NLYpC 1.91 7.6 25.99 25.00 22 25.06 130 25.32 25.02 -.15 -1.7 Annaly pfD N NLYpD 1.88 7.5 25.81 24.06 61 25.16 201 25.28 25.00 -.05 -.8 Annaly pfG N NLYpG 1.63 6.9 24.86 23.35 52 23.73 323 24.04 23.66 -.14 -4.2 Annaly pfF N NLYpF 26.59 24.54 116 24.90 407 25.25 24.82 -.23 -3.6 Ansys Q ANSS 45 190.45 125.19 952 158.90 4072 173.98 153.11 -14.85 +7.7 AntaresP Q ATRS 4.09 1.58 1412 3.36 9483 3.84 3.30 -.44 +68.8 Antero n N AMGP .16e .9 22.39 14.85 1471 17.89 10101 18.82 16.75 +.38 -9.3sAnteroMid N AM 1.56f 4.7 25 34.53 24.20 983 32.88 7562 34.53 29.42 +3.14 +13.2 AnteroRes N AR 1.00 5.4 39 22.69 16.31 3588 18.68 25499 19.97 18.37 +.10 -1.7sAnthem N ANTM 3.00 1.1 17 280.43 182.31 1326 271.41 7297 280.43 266.03 -4.51 +20.6tAnworth N ANH .60 14.0 9 6.09 4.35 845 4.30 2874 4.53 4.28 -.14 -21.0 Anwrth pfA N ANHpA 2.16 8.4 27.49 25.15 1 25.61 9 25.95 25.51 +.09 -3.1tAnwrth pfB N ANHpB 1.56 6.5 29.84 24.41 0 23.84 3 24.59 23.84 -.70 -13.2 Anwrth pfC N ANHpC 1.91 7.7 25.59 24.46 20 24.74 28 24.94 24.60 -.02 -1.7 Aon plc N AON 1.60 1.1 29 158.77 130.87 1045 147.84 5571 157.53 146.23 -7.68 +10.3sApache N APA 1.00 2.2 29 50.03 33.60 4140 45.13 21821 50.03 44.03 -2.85 +6.9 AptInv N AIV 1.52 3.6 24 45.64 37.97 1750 41.85 8212 44.43 41.73 -1.67 -4.3 AptInv pfA N AIVpA 1.72 6.7 27.80 25.17 14 25.57 25 25.57 25.25 +.07 -6.7 Apellis n Q APLS 32.00 12.45 163 15.75 1066 16.38 14.63 -.08 -27.4 ApogeeE Q APOG .63 1.6 14 51.33 37.24 244 39.12 961 41.72 38.91 -2.33 -14.5 ApolloCRE N ARI 1.84 10.0 12 19.57 17.56 1143 18.40 5403 18.98 18.23 -.28 -.3 ApoCRE pfC N ARIpC 25.88 24.80 10 25.28 76 25.29 25.02 +.25 -2.1 ApollEnd rs Q APEN 9.65 3.75 31 6.45 131 7.28 6.41 -.64 +15.2 ApolloGM N APO 1.95e 6.3 11 37.35 28.00 880 31.06 12581 33.77 30.56 -2.77 -7.2 ApollG pfA N APOpA 1.59 6.6 26.62 23.98 21 24.21 102 24.39 23.99 +.02 -7.9tApolG pfB N APOpB 1.59 6.6 25.55 23.72 21 24.05 136 24.21 23.72 -.01 -3.1 ApolloInv Q AINV .60 11.3 6.18 5.18 985 5.30 5139 5.50 5.26 -.15 -6.4tApolloI 43 N AIY 1.72 6.9 26.70 24.96 8 25.04 42 25.07 24.96 -4.0 ApolMed n Q AMEH 30.00 10.00 102 19.27 314 21.50 18.15 +.37 -19.7tApollSrFlt N AFT 1.08a 7.0 18.69 15.53 97 15.50 570 16.06 15.45 -.46 -4.4tApolloTact N AIF 1.20a 7.8 16.39 15.15 31 15.32 255 15.71 15.15 -.33 -2.7 AppFolio n Q APPF 91.49 37.56 269 64.93 1269 71.60 62.10 -6.49 +56.5 Appian A n Q APPN 43.61 19.62 831 25.51 3788 28.95 23.35 -2.95 -19.0tAppHReit n N APLE 1.20 7.3 37 20.19 16.43 2053 16.46 6871 17.32 16.33 -.52 -15.6 Apple Inc Q AAPL 2.92 1.3 26 233.47 150.24 39487 222.11 208928 227.27 212.32 -2.18 +31.2 ApplRecy h Q ARCI 1.68 .59 18 .80 204 .85 .75 -.01 -23.3 ApldDNA Q APDN 3.07 1.10 64 1.47 395 1.50 1.35 +.02 -7.5 AppGenTc Q AGTC 7.50 3.25 77 6.63 613 6.84 6.21 -.21 +84.2 ApldIndlT N AIT 1.20 1.7 19 82.35 59.70 203 70.61 976 76.94 69.48 -5.37 +3.7tApldMatl Q AMAT .80 2.4 10 62.40 32.78 16377 33.69 98476 37.30 32.78 -3.55 -34.1tApldOptoel Q AAOI 14 62.30 20.76 971 22.92 5791 24.23 20.76 -1.07 -39.4tApproach Q AREX 8 4.21 1.96 296 1.95 907 2.23 1.93 -.22 -34.1 Apptio n Q APTI 41.36 18.16 621 30.42 3099 34.28 29.36 -3.89 +29.3 ApricusB rs Q APRI 3.34 .25 229 .29 2268 .34 .28 -.02 -84.2 Aptargrp N ATR 1.28 1.3 30 112.31 79.97 399 101.65 1611 107.85 100.34 -5.52 +17.8 AptevoTh n Q APVO 6.35 2.25 177 4.26 563 4.92 4.15 -.29 +.4 Aptinyx n Q APTX 32.25 17.35 65 26.36 262 29.17 25.00 -.77 +30.5tAptiv N APTV .22 .3 14 103.23 72.87 2674 74.02 18706 80.06 72.52 -4.99 -12.7 AptoseB g Q APTO 4.55 1.30 188 2.18 4290 2.39 1.81 -.24 -2.7 AquaAm N WTR .88f 2.4 27 39.55 32.37 590 36.35 3003 38.23 35.97 -.69 -7.3 AquaMetal h Q AQMS 7.14 1.42 1366 2.92 2414 3.06 2.28 +.32 +37.1 AquaB Tc n Q AQB 9.99 2.25 13 2.87 76 3.14 2.80 -.23 -18.5 Aquantia n N AQ 18.49 9.60 222 11.44 940 12.39 11.10 -.82 +1.0sAcquavnt n N WAAS 20.49 10.87 193 16.86 1049 20.49 16.60 -.99 +8.6tAquestTh n Q AQST 20.70 13.61 86 14.90 419 16.86 13.61 -1.24 -7.2 AquinoxPh Q AQXP 16.90 1.96 73 2.61 634 2.78 2.55 -.13 -77.8 ArQule Q ARQL 7.21 .97 863 4.42 6040 4.63 3.94 +.20 +167.9 Aradigm h Q ARDM 7.35 1.03 148 1.38 277 1.58 1.25 -.02 -79.4 Aramark N ARMK .90f 2.2 20 46.09 36.29 1325 40.29 8193 42.09 39.32 -1.00 -5.7 AratanaTh Q PETX 7.28 3.67 193 5.28 916 5.80 5.21 -.49 +.4 ArborRT N ABR 1.00 8.6 9 12.35 7.89 744 11.64 4132 11.84 11.42 +.22 +34.7 Arbor prA N ABRpA 2.06 8.1 26.32 24.81 1 25.50 12 25.69 25.36 +.10 +.6 ArborR pfB N ABRpB 1.94 7.6 25.79 24.59 25.45 12 25.45 25.14 +.28 -.4 ArborR pfC N ABRpC 2.13 8.2 26.58 25.51 1 26.06 10 26.17 25.72 -.5tArbutusB g Q ABUS 12.60 4.06 632 4.31 9176 9.42 4.06 -5.07 -14.7 ArcBest Q ARCB .32 .8 14 51.45 29.40 274 39.73 1505 43.92 39.11 -2.44 +11.1 ArcadB rsn Q RKDA 66.56 3.60 112 4.98 1411 5.76 4.62 +.24 -9.5 ArcelorM rs N MT .10p 7 37.50 26.12 2884 28.49 15214 30.15 27.79 -1.22 -11.8 ArchCap s Q ACGL 24 34.20 25.71 1150 27.20 5102 29.07 26.82 -1.51 -10.1tArchCap pfF Q ACGLO 1.36 6.1 25.99 21.95 36 22.16 214 22.50 21.95 -.01 -12.5 ArchC pfE Q ACGLP 1.31 6.0 25.25 21.50 63 21.83 398 22.33 21.70 -.17 -13.1 ArchCoal N ARCH 1.60 1.7 9 102.61 68.95 236 91.65 1159 93.67 88.20 +.26 -1.6sArchDan N ADM 1.34 2.7 20 52.06 38.59 4602 48.83 22206 52.06 48.21 -2.24 +21.8 Archrock N AROC .53f 4.6 23 13.75 8.25 938 11.42 4876 12.59 11.17 -1.03 +8.8 Arcimoto n Q FUV 5.50 2.26 17 3.84 116 3.98 3.48 +.15 -4.3 ArcoPlat n Q ARCE 25.59 20.60 46 22.02 419 24.00 20.70 -.36 -6.3 Arconic N ARNC .24 1.1 31.17 16.47 3660 21.61 24024 23.60 21.10 -.23 -20.7 Arconic pf A ARNCp 3.75 4.4 92.00 83.75 86.15 5 86.99 85.25 +1.44 +.4 ArcosDor N ARCO 10.80 6.05 355 6.73 3091 6.92 6.44 +.29 -35.0 ArcturusT rs Q ARCT 15.19 4.78 2 7.00 105 7.86 6.34 -.90 -11.9 ArcusBio n N RCUS 19.67 10.80 83 12.44 276 13.91 12.32 -1.40 -27.7 Ardaugh n N ARD .56 3.5 22.33 14.77 51 16.15 339 17.18 15.54 -.78 -23.5 Ardelyx Q ARDX 8.65 3.58 328 3.70 1257 4.09 3.62 -.28 -43.9 ArdmoreSh N ASC 9.05 6.18 95 6.83 546 7.14 6.50 -.01 -14.6 ArenaPh rs Q ARNA 50.05 24.33 307 39.88 2946 40.85 38.75 -.26 +17.4 AresCap Q ARCC 1.56f 9.5 8 17.58 15.03 2362 16.37 10582 16.88 16.30 -.42 +4.1 AresCmcl N ACRE 1.16f 8.6 12 14.77 11.96 109 13.53 585 13.98 13.47 -.12 +4.9tAresDyCr N ARDC 1.40 9.3 16.73 14.86 159 15.09 789 15.43 14.86 -.26 -8.1 AresMgmt N ARES 1.05e 5.1 14 25.95 18.00 536 20.72 3194 22.07 20.51 -.99 +3.6 AresMg pfA N ARESpA 1.75 6.8 27.29 25.31 14 25.70 76 25.97 25.50 -.21 -3.0 Argan N AGX 1.00 2.4 14 69.95 34.90 178 41.18 1427 43.80 40.93 -.29 -8.5 Argenx n Q ARGX 103.00 22.21 444 72.69 2150 74.89 63.81 -.01 +15.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 9 25.16 38 25.20 25.10 -.04 -.5 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 49.65 102 59.53 328 63.59 59.20 -3.15 +11.0 AridisPh n Q ARDS 13.85 11.25 4 12.70 17 13.00 12.40 -.17 -2.3 AristaNetw N ANET 40 313.37 177.92 1423 222.37 7642 251.61 214.10 -28.90 -5.6 ArkInnova N ARKK 49.87 33.57 391 42.02 3369 44.08 40.33 -1.96 +13.3 ArkIndInno N ARKQ 37.47 31.08 74 32.60 362 34.34 31.48 -1.73 -1.0 ArkGenom N ARKG 34.69 23.41 121 29.10 848 30.30 28.13 -1.20 +18.8 ArkWebX.O N ARKW .94p .7 59.98 40.80 149 52.07 1304 54.90 49.67 -2.84 +13.0 Ark 3dPr n N PRNT 27.21 22.65 5 23.37 53 25.15 22.76 -1.81 -4.1 Ark IsrTc n N IZRL 22.32 19.16 9 20.30 24 21.17 19.92 -.82 -.3 ArkRst Q ARKR 1.00 4.3 87 29.49 20.20 1 23.50 3 23.88 22.42 +.60 -13.1tArlingAst N AI 2.20 26.2 12.82 8.45 453 8.41 1816 8.98 8.38 -.55 -28.6 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 8 24.10 11 24.43 24.10 -.23 -1.4 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 4 24.03 11 24.19 23.80 +.24 -.9 ArlAsst pfB N AIpB 1.75 7.1 25.26 22.97 1 24.70 4 24.70 23.70 +.17 -1.0 ArmadaHof N AHH .80 5.5 19 16.17 12.73 211 14.51 1555 15.28 14.47 -.26 -6.6 ArmrR pfA N ARRpA 2.06 8.1 25.79 23.71 6 25.42 24 25.57 25.30 +.02 -.1 ArmrR pfB N ARRpB 1.97 8.0 25.25 24.09 18 24.77 95 25.08 24.77 +.08 -1.0tArmourR rs N ARR 2.72 13.1 6 27.29 21.36 1259 20.70 4465 22.23 20.65 -.75 -19.5 ArmsFloor N AFI 49 20.46 12.03 136 17.09 805 18.20 16.80 -.37 +1.0 ArmstrWld N AWI 15 73.45 49.25 719 63.17 3405 70.18 62.35 -6.38 +4.3 Arotech Q ARTX 20 4.25 2.70 133 3.05 639 3.17 2.96 -.08 -14.1 ArrayBio Q ARRY 20.21 9.98 2492 13.66 11180 14.19 12.56 -.32 +6.7 ArrisIntl Q ARRS 27 30.00 22.33 1095 23.13 4745 24.88 22.73 -1.71 -10.0tArrwDJYld N GYLD 1.59e 9.6 19.24 16.77 11 16.63 46 17.35 16.35 -.47 -7.6 tArrowEl N ARW 10 87.26 67.19 410 68.48 2517 72.76 67.11 -4.25 -14.8 ArrowFn Q AROW 1.04b 3.0 14 38.98 29.91 28 34.73 74 37.55 34.28 -2.04 +5.4tArrCountR n Q DWCR 33.04 26.33 0 26.89 2 27.51 26.33 -.80 -11.0 ArwQVMEq N QVM 30.15 26.13 27.76 0 27.76 27.76 -1.07 +.1 ArwDWATc Q DWAT .09e .8 12.84 11.29 19 11.75 54 12.33 11.58 -.55 +.9 ArrowPhm Q ARWR 22.39 3.01 2407 13.11 18557 14.87 12.31 -1.63 +256.3 Arsanis n Q ASNS 2 28.69 1.50 93 1.63 1975 2.22 1.62 -.21 -87.2 ArtesRes Q ARTNA .97f 2.7 24 43.22 32.00 25 35.48 121 36.67 33.51 +2.56 -8.0tArtisanPtr N APAM 2.40a 8.3 19 41.45 29.41 388 28.86 2584 32.40 28.37 -3.17 -26.9 ArtsWay Q ARTW .05 2.2 5.45 2.20 2.29 63 2.40 2.25 -.35 -23.3tArvinas n Q ARVN 21.25 13.70 123 14.45 510 15.40 13.70 -.56 -10.0 AskanoG g A AKG 1.38 .43 310 .82 921 .90 .80 -.09 +15.6 AsburyA N ABG 8 77.75 54.51 371 59.94 1521 63.89 58.75 -3.24 -6.3 AscenaRtl Q ASNA 5.29 1.69 2407 4.52 14370 4.73 4.09 +.20 +92.3 Ascendis n Q ASND 76.99 31.56 89 59.84 310 68.30 58.28 -6.55 +49.4 AscentCap Q ASCMA 14.12 .76 151 1.30 436 1.62 1.21 -.33 -88.7 AshfordHT N AHT .48 8.7 8.66 5.42 823 5.54 4025 6.23 5.50 -.43 -17.7 Ashfrd pfD N AHTpD 2.11 8.3 26.32 25.06 5 25.35 36 25.48 25.11 +.09 +.7 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 6 23.81 29 24.09 23.70 -.12 -6.3 AshfrH pfG N AHTpG 1.84 7.7 25.24 22.23 10 23.90 33 23.99 23.22 +.04 -4.9 AshfrdH pfH N AHTpH 1.88 7.8 25.47 22.44 1 24.16 28 24.25 23.90 +.12 -4.9 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 10 23.76 451 24.21 23.52 +.08 -5.4 Ashford A AINC 18 109.82 53.00 19 70.69 98 77.32 68.50 -6.85 -24.0 Ashland N ASH 1.00f 1.3 42 86.63 64.13 566 74.88 4471 83.25 74.09 -8.00 +5.2tAsiaPc N APB .61e 2.3 15.71 12.25 45 12.59 63 12.92 12.25 -.41 -12.7 AsiaPWire Q APWC .08e 3.3 3.05 2.26 2 2.45 12 2.50 2.33 -10.9tAspenAero N ASPN 5.58 3.93 9 3.97 76 4.55 3.93 -.57 -18.6 AspenGp n Q ASPU 9.61 5.85 28 6.55 186 6.94 6.37 +.01 -26.6 AspenIns N AHL .96 2.3 46.10 34.80 616 41.90 5896 41.95 41.54 +.15 +3.2tAspen pfC N AHLpC 1.49 6.0 27.90 24.73 27 24.87 145 25.14 24.73 -.12 -8.8tAspIns pfD N AHLpD 1.41 6.3 26.60 22.08 33 22.44 210 22.63 22.08 -.15 -13.0 AspenTech Q AZPN 28 118.86 61.71 658 101.63 2713 108.18 99.75 -6.21 +53.5tAssembBio Q ASMB 67.36 23.48 216 24.01 1347 29.96 23.05 -2.64 -46.9 AssertThr Q ASRT 9.48 4.31 346 5.52 2372 5.82 5.35 -.16 -31.4tAscBnc pfC N ASBpC 1.53 6.1 27.50 25.01 7 25.19 25 25.20 25.01 +.03 -7.3tAsscBc pf D N ASBpD 26.16 22.61 5 22.72 20 23.00 22.61 -.23 -12.5 AsscdBanc N ASB .60 2.4 15 29.03 23.25 1921 24.93 6602 26.86 24.32 -1.55 -1.9sAssocCap n N AC .20 .5 44.25 33.10 19 41.17 111 44.25 40.58 -2.05 +20.7 Assurant N AIZ 2.24 2.2 51 111.43 84.34 496 102.37 2907 108.85 100.41 -5.76 +1.5 AssuredG N AGO .64 1.6 7 43.07 32.97 754 39.95 3137 42.88 39.48 -2.29 +18.0 AsdGMu01 N AGOpB 1.72 6.8 26.37 25.36 13 25.47 37 25.73 25.39 -.10 -2.1 AsdGMu02 N AGOpE 1.56 6.3 26.82 24.61 20 24.96 85 25.25 24.80 +.05 -4.6tAsdGMu03 N AGOpF 1.40 5.7 25.81 23.95 2 24.51 24 24.67 23.95 +.42 -2.2 AstaFd lf Q ASFI 5.30e 5.30 2.80 0 3.99 11 4.07 3.90 -.14 +15.9 Astec Q ASTE .44f .9 17 64.80 44.92 274 48.28 837 51.46 48.01 -2.37 -17.5 AsteriasBio A AST 3.40 1.07 52 1.17 454 1.25 1.10 -.06 -48.0 AstraZen s N AZN 1.37e 3.7 9 40.16 31.99 3664 37.15 19818 38.51 36.88 -1.91 +7.1 AstroNova Q ALOT .28 1.4 41 23.95 11.00 6 20.29 52 21.72 20.29 -1.13 +46.5 Astronics Q ATRO 35 49.45 30.56 155 32.08 783 40.90 31.78 -8.38 -22.6 Astrotch rs Q ASTC 8.15 1.64 282 3.19 3119 3.79 2.27 +.58 -4.8 AsureSftw h Q ASUR 19.78 10.08 389 11.18 1750 11.38 10.51 -.09 -20.8 AtHomGr n N HOME 37 40.97 20.07 1169 27.33 6831 29.48 26.50 -1.99 -10.1 AtaraBioth Q ATRA 54.45 12.65 390 36.42 2645 40.50 34.61 -4.10 +101.2 Atento SA N ATTO .34p 12 12.90 5.45 48 6.95 424 7.62 6.90 -.64 -31.5 athenahlth Q ATHN 81 163.94 111.61 1737 126.61 3411 128.94 116.77 +2.11 -4.8 Athene n N ATH 55.22 43.09 624 48.56 4296 52.29 47.85 -3.40 -6.1tAthenex n Q ATNX 20.90 13.26 199 13.37 986 14.71 13.22 -1.20 -15.9 Athersys Q ATHX 3.09 1.29 520 1.99 4070 2.17 1.95 -.14 +9.9 AtkoreInt n N ATRK 28.67 17.61 369 23.74 2754 25.69 23.38 -1.02 +10.7 AtlanAmer Q AAME .02 .7 4.00 2.20 18 2.75 28 2.98 2.37 +.25 -19.1 AtlCapBc n Q ACBI 21 21.60 15.20 111 15.75 762 17.55 15.36 -1.23 -10.5 AtlPwr g N AT .12 2.60 1.80 612 2.16 2200 2.21 2.11 -.02 -8.1 AtlanticaYd Q AY 1.26e 6.4 30 25.99 18.00 299 19.84 1152 20.58 19.77 -.44 -6.5 Atlanticus Q ATLC 4.91 1.52 6 3.41 70 4.22 3.29 -.12 +42.1 AtlasAir Q AAWW 6 75.29 50.65 443 53.13 2201 59.84 51.85 -6.64 -9.4 AtlasFin Q AFH 21.50 8.05 40 9.44 173 9.99 9.37 -.20 -54.1 AtlasFin pf Q AFHBL 1.66 6.4 27.87 24.43 25.79 4 26.15 25.46 -.06 -1.0 Atlassian n Q TEAM 98.21 38.63 1667 81.71 11315 84.71 76.12 -3.65 +79.5sATMOS N ATO 1.94 2.1 17 98.40 76.46 366 92.61 2650 98.40 91.56 -2.03 +7.8 Atomera n Q ATOM 8.00 2.45 105 4.70 752 6.33 4.53 -1.43 +8.5 AtriCure Q ATRC 36.49 14.88 472 31.11 1782 33.99 29.83 -1.91 +70.6sAtrion Q ATRI 5.40f .8 54 710.00 516.85 10 680.60 60 718.11 659.46 +3.03 +7.9 AttisInd hn Q ATIS 3.63 .23 335 .35 7396 .47 .31 +.03 -67.5 Attunity Q ATTU 22.11 6.27 121 16.44 979 17.00 15.47 -.63 +135.5 aTyrPhm h Q LIFE 6.50 .60 507 .73 1836 .82 .61 -.07 -79.1 AubNB Q AUBN .96 2.4 18 53.96 33.22 4 39.96 11 40.60 39.24 +.35 +2.7 Audentes n Q BOLD 46.18 24.51 1700 27.69 7560 38.10 25.63 -8.95 -11.4 AudioEye n Q AEYE 10.24 7.00 6 8.20 36 9.40 8.14 -.55 +12.3 AudCodes Q AUDC .20p 24 11.48 6.15 84 9.33 505 9.80 9.13 -.33 +26.8 AuriniaPh Q AUPH 7.60 4.41 526 5.90 2846 6.24 5.65 -.30 +30.2 AuroraMob n Q JG 11.72 5.00 33 6.05 260 6.85 5.60 -.35 -31.3 AurynRs n A AUG 2.27 .97 66 1.13 262 1.20 1.08 -.02 -31.1tAutoNatn N AN 10 62.02 38.62 1268 38.06 7989 40.48 37.64 -1.14 -25.9tAutoWeb Q AUTO 7 9.91 2.50 56 2.59 183 2.77 2.50 -.22 -71.3 Autodesk Q ADSK 159.94 101.55 3894 138.18 17310 152.33 129.00 -13.82 +31.8 Autohome N ATHM 6 119.50 52.93 1081 68.92 5392 69.50 64.46 +.88 +6.6tAutoliv N ALV 2.32 2.9 13 115.42 79.87 808 80.10 4455 83.58 78.11 -1.84 -12.5 Autolus n Q AUTL 33.50 19.17 45 25.50 138 30.95 23.31 -2.00 +2.0 AutoData Q ADP 2.76f 2.0 38 153.51 107.61 2446 140.72 13078 152.36 137.05 -10.27 +20.1 AutoZone N AZO 17 797.89 560.82 343 774.96 1714 794.68 761.99 +3.66 +8.9 AvadelPh Q AVDL 11.93 3.98 102 4.38 388 4.73 4.22 -.07 -46.6tAvalara n N AVLR 59.40 31.57 390 34.96 3177 35.23 31.57 +1.19 -20.7 AvalonHld A AWX 20.20 1.92 37 3.15 213 3.47 3.05 -.05 +57.5 AvalonBay N AVB 5.88 3.4 23 188.91 152.65 559 172.79 3027 181.63 172.06 -4.52 -3.2 Avangrid n N AGR 1.76f 3.8 36 54.55 45.17 440 46.18 2204 48.23 45.81 -.89 -8.7tAvayaHl n N AVYA 16 23.76 19.05 1241 18.72 5173 21.79 18.59 -2.78 -6.4tAveThera n Q ATXI 5.90 2.08 919 3.69 2281 5.50 2.08 +1.26 +1.9 AVEO Ph h Q AVEO 3.87 1.86 3202 2.70 10936 3.00 2.56 -.28 -3.2tAveryD N AVY 2.26 2.3 33 123.67 97.09 696 98.02 3746 107.13 97.09 -8.64 -14.7 AviatNet rs Q AVNW 19.07 12.90 24 16.38 74 16.74 16.15 -.13 +8.0 AvidBios rs Q CDMO 8.44 2.24 268 5.38 1611 5.99 5.16 -.52 +38.7 AvidTech Q AVID 7.65 3.99 263 5.81 1207 6.04 5.51 -.23 +7.8 Avingr nrs Q AVGR 16.40 .95 323 1.13 1328 1.25 1.05 -.12 -84.5 AvinoSG g A ASM 1.62 .56 404 .68 1540 .70 .61 +.03 -49.3 AvisBudg Q CAR 11 50.88 29.94 1499 31.37 9010 34.15 30.09 -1.71 -28.5 Avista N AVA 1.49 2.9 28 52.91 47.50 254 50.78 2129 51.60 50.39 -.41 -1.4 AvistaHl wt Q AHPAW .45 .26 .39 +39.3 AvistaHl n Q AHPA 10.40 9.28 98 10.09 146 10.27 9.91 -.06 +1.7 Avnet Q AVT .80f 2.0 11 49.41 37.09 1385 40.47 6528 42.53 39.34 -2.28 +2.1 Avon N AVP 19 2.99 1.38 2615 1.87 19924 2.06 1.84 -.06 -13.0 AvroBio n Q AVRO 53.70 20.30 94 25.17 556 26.53 22.74 +.28 -19.3 Aware Q AWRE 34 4.87 3.00 1 3.74 14 3.75 3.60 +.11 -16.9tAxalta N AXTA 64 38.20 25.74 2518 25.57 28058 28.72 25.27 -2.52 -21.0tAxcelis rs Q ACLS 5 37.05 16.73 221 16.90 1452 18.30 16.65 -1.42 -41.1 AXIS Cap N AXS 1.56 2.9 60.69 47.43 570 54.24 2351 57.80 53.77 -3.21 +7.9tAXIS pfD N AXSpD 1.38 6.1 25.98 22.38 16 22.60 83 23.07 22.38 -.09 -10.4tAxisCap pfE N AXSpE 25.85 22.21 57 22.46 293 22.78 22.21 +.01 -10.8 AxoGen Q AXGN 56.85 18.10 473 33.98 3311 36.38 32.00 -2.52 +20.1 AxonEntpr Q AAXN 76.45 20.57 702 58.86 3809 64.77 56.08 -3.81 +122.1 AxosFinl N AX 15 45.18 24.20 362 33.77 1717 36.44 33.05 -1.53 +12.9tAxosF pf N AXO 1.56 6.2 27.40 24.75 5 25.05 25 25.38 24.75 -.44 -3.0 Axovant n Q AXON 7.20 1.02 1350 2.34 4707 2.38 2.02 +.26 -55.6 AxsomeT n Q AXSM 6.45 2.05 166 3.16 1109 3.68 3.03 -.48 -43.6tAytuBioS rs Q AYTU 136.40 1.01 342 1.12 2115 1.36 1.01 -.17 -97.5 Azul n N AZUL 35.05 15.53 787 20.79 9863 23.23 20.53 +1.57 -12.8tAzurRx n Q AZRX 4.08 2.10 60 2.45 212 2.53 2.10 -.04 -32.6tAzurePwr n N AZRE 18.10 11.69 50 12.00 443 12.88 11.69 -.28 -15.5B -:B Comm Q BCOM 3.58e 20.49 6.27 2 9.16 3 9.39 9.00 -.43 -50.2 B&G Foods N BGS 1.90 7.4 7 39.75 22.00 725 25.82 2991 27.15 25.47 -.56 -26.5 BRileyFn Q RILY .49e 2.5 20 23.70 15.75 65 19.70 266 21.98 19.43 -2.11 +8.8 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 11 25.32 30 25.75 25.19 +.22 -2.6 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 16 25.05 34 25.45 24.99 -.36 -3.2 BRileyF27 n Q RILYG 25.90 24.49 18 24.63 52 25.07 24.54 +.20 -3.0 BRiley23 Q RILYH 1.84 7.2 26.50 25.07 14 25.50 36 26.00 25.40 +.21 +1.6 BRileyFn pf Q RILYI 1.72 6.9 25.18 24.78 7 24.95 40 25.15 24.85 +.10 +.3 B2gold g A BTG 33 3.30 2.10 6264 2.62 29017 2.67 2.35 +.18 -15.5 BB&T Cp N BBT 1.62f 3.5 14 56.31 44.62 5667 46.88 24103 50.16 45.93 -2.11 -5.7 BB&T pfD N BBTpD 26.35 24.34 78 24.54 330 24.81 24.35 +.12 -3.6 BB&T pfE N BBTpE 1.41 5.9 26.20 23.52 150 24.05 557 24.28 23.68 +.23 -4.8tBB&T pfF N BBTpF 1.30 5.7 25.67 22.47 37 22.73 251 23.00 22.47 -.10 -9.2tBB&T pfG N BBTpG 1.30 5.7 25.85 22.40 35 22.73 210 23.00 22.40 -.09 -9.7tBB&T pfH N BBTpH 1.41 5.9 27.33 23.75 70 24.08 311 24.29 23.75 +.13 -10.8 BBVABFrn N BFR .25e 2.4 27.45 7.11 834 10.44 3185 11.62 9.00 -.76 -58.6tBBX Cap n N BBX .04f .6 7 10.17 6.18 287 6.25 1212 6.79 6.15 -.39 -21.6tBCB Bc Q BCBP .56 4.3 14 16.10 13.43 30 13.01 82 14.08 12.92 -.75 -10.3tBCE g N BCE 3.02 49.06 38.99 1136 39.05 5167 40.21 38.88 -.99 -18.7 BFC Cp pf Q BANFP 1.80 6.7 33.54 26.05 4 26.97 12 27.60 26.06 -.54 -2.0 BG Staffing A BGSF 1.20 5.1 27 29.59 14.65 63 23.32 359 25.69 23.00 -1.28 +46.3 BGC Ptrs Q BGCP .72 6.6 16.97 10.39 1575 10.89 8566 11.66 10.71 -.75 -27.9 BHP BillLt N BHP 1.66e 3.5 52.62 40.19 2921 47.81 15312 49.64 47.10 -1.37 +4.0 BHPBil plc N BBL 1.66e 4.0 47.92 35.48 1916 41.69 10423 43.55 41.17 -1.42 +3.4 BIO-key n Q BKYI 3.64 1.20 5 1.38 35 1.54 1.34 -.20 -22.0 BJsRest Q BJRI .44 .7 27 76.50 29.40 756 66.75 2586 69.65 64.82 -.84 +83.4 BMC Stock Q BMCH 19 25.70 17.10 542 17.27 2308 18.51 17.19 -.89 -31.7 BOK Q BOKF 2.00f 2.2 15 107.00 80.11 310 90.81 1183 97.58 88.76 -5.32 -1.6tBOK 56 n Q BOKFL 1.34 5.6 26.09 23.52 9 23.86 36 24.62 23.52 -.49 -6.8 BOS Ltd Q BOSC 2.97 1.71 18 2.25 46 2.33 2.22 -.09 +2.7 BP MidPt n N BPMP 23.00 16.83 170 17.79 942 19.42 17.70 -1.53 -13.5 BP PLC N BP 2.38 5.3 24 47.83 36.15 6975 44.55 32517 46.23 43.84 -1.95 +6.0 BP Pru N BPT 3.60e 9.9 6 37.23 18.65 709 36.41 2619 37.20 35.00 -.19 +81.1 BRF SA N BRFS 14.89 4.65 2542 5.59 19757 6.27 5.34 -.23 -50.4 BRT N BRT .80f 7.2 9 14.20 9.58 58 11.12 164 11.91 10.96 -.42 -5.7 BSB Bcp Q BLMT 18 36.50 27.75 74 31.16 152 32.58 31.10 -.63 +6.5 BT Grp s N BT .99e 6.4 18.97 13.53 1151 15.50 6051 15.88 14.92 +.36 -14.9tBWX Tech N BWXT .64 1.1 29 72.18 56.80 456 57.51 2439 62.67 56.80 -5.16 -4.9 B&W Ent n N BW 7.66 .83 783 1.10 2817 1.17 1.00 +.02 -80.6 BabShDHi N BGH 1.84 9.9 20.78 18.35 87 18.55 599 18.78 18.40 -.19 -4.3 BadgerMtr s N BMI .60f 1.3 48 56.40 41.00 97 47.52 693 51.70 47.08 -2.75 -.6tBaidu Q BIDU 8 284.22 189.00 3874 204.36 19843 206.65 189.00 -1.26 -12.7 BakHuGE n N BHGE .72f 2.3 37.76 25.53 2512 30.85 15485 32.99 30.46 -1.05 -2.5 Balchem Q BCPC .42f .4 42 117.79 70.23 262 96.20 709 106.28 95.51 -9.46 +19.4sBallCorp s N BLL .40 .9 23 46.69 34.71 3883 44.16 22321 46.69 43.43 -1.77 +16.7 Ballanty A BTN 6.55 3.40 1 3.88 13 4.10 3.76 -.16 -16.6 BallardPw Q BLDP 5.94 2.57 1056 3.64 6019 4.18 3.57 -.43 -17.5 BanColum N CIB 1.27e 3.2 51.38 36.38 585 40.17 2675 42.65 39.45 -2.05 +1.3tBancCalif N BANC .52 2.9 14 23.40 18.00 676 18.00 2328 19.02 17.53 -.56 -12.8 BcCalif pfE N BANCpE 28.59 24.70 3 25.34 24 25.65 25.21 +.09 -4.1 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 7 25.76 13 25.86 25.73 +.06 -3.0 BncFstOK s Q BANF 1.20f 2.1 19 65.70 50.80 52 57.53 315 62.73 56.63 -2.51 +12.5tBcBilVArg N BBVA .27e 4.4 9.54 5.90 3534 6.07 20575 6.19 5.90 +.12 -28.6 BcoBrades s N BBDO .02r .3 11.90 5.49 19 7.50 89 7.99 7.22 +.29 -11.0 BcoBrad s N BBD .06a .7 11.98 6.50 12910 8.60 114896 9.00 8.28 +.60 -7.7 BcoLatin N BLX 1.54 7.6 11 30.50 19.28 163 20.32 584 21.37 19.78 -.61 -24.5 BcoMacro N BMA 4 136.10 32.00 391 39.78 1918 42.50 34.00 -1.18 -65.7 BcoSantSA N SAN .21e 4.4 7.57 4.82 6767 4.89 39233 5.09 4.82 -.09 -25.2 BcoSBrasil N BSBR .29e 2.7 6 12.11 7.20 1080 10.74 6683 11.38 10.38 +.56 +11.1 BcSanChile N BSAC .85e 2.8 35.09 26.41 234 30.44 1136 31.66 29.48 -.87 -2.7 BcoChile N BCH 2.12e 2.4 104.17 77.86 24 87.02 127 89.03 85.13 -1.57 -7.8 Bancorp34 n Q BCTF 1.25e 17.25 14.01 2 15.72 10 16.60 15.65 -.33 +6.6 BncpBnk lf Q TBBK 12.00 8.13 273 9.05 880 9.74 8.84 -.49 -8.4tBcpSouth N BXS .68f 2.3 35.55 30.25 1162 30.17 4346 32.89 29.36 -2.49 -4.1 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 1 16.69 12 17.01 16.50 -.21 -4.0 BancrftFd A BCV 1.16e 5.6 24.19 19.66 19 20.86 101 21.95 20.62 -1.00 -4.1sBandwith n Q BAND 40 57.00 18.05 75 49.39 735 57.00 47.09 -5.28 +113.6tBankOZK Q OZK .84f 2.3 11 53.70 36.57 1684 35.75 5332 39.08 34.62 -2.35 -26.2 BkofAm N BAC .60f 2.1 15 33.05 25.12 102078 28.46 414132 30.42 27.73 -1.77 -3.6 BkAML pfJ N BMLpJ 1.02 4.3 25.09 22.64 5 23.90 38 24.58 22.96 -.43 +2.3 BkAm pfE N BACpE 1.02 5.0 24.71 23.03 20 23.98 88 24.01 23.74 +.7 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 1 1261.00 24 1269.49 1257.05 -.17 -4.4tBkAm pfW N BACpW 1.66 6.5 27.53 25.63 92 25.71 359 25.78 25.63 -.04 -5.3 BkAm pfY N BACpY 1.63 6.3 27.33 25.55 57 25.60 253 25.75 25.55 -.13 -5.3tBkAm pfA N BACpA 27.51 25.06 52 25.20 277 25.40 25.06 -.15 -7.3 BkAm pfC N BACpC 27.83 25.35 54 25.42 253 25.64 25.36 -.23 -7.4 BkAML pfL N BMLpL 1.02 4.3 24.98 22.14 9 23.65 259 24.10 23.47 -.25 +.6 BkAML pfH N BMLpH .77 3.6 22.80 20.09 7 21.54 55 21.97 21.48 -.35 -.3 BkAML pfG N BMLpG .77 3.6 22.83 20.31 3 21.39 24 21.79 21.39 -.16 -1.2 Bk of But n N NTB 1.28 2.5 16 53.63 34.86 342 50.90 1356 53.26 49.63 -.78 +40.3 BkCmcCA Q BOCH .16 1.4 15 13.21 8.40 88 11.47 214 12.29 11.12 -.44 -.3tBkHawaii N BOH 2.40 3.1 16 89.09 77.09 427 76.83 1562 82.80 75.32 -3.54 -10.4 BankMarin Q BMRC 1.28f 1.6 21 90.85 63.50 30 78.92 105 85.63 78.09 -5.23 +16.1 BkMont g N BMO 3.84e 84.71 73.79 1209 78.92 4912 81.60 78.44 -2.66 -1.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 53

BkMont36 n Q BMLP 3.43e 6.8 53.32 43.00 50.79 1 51.15 50.79 -.14 +6.4tBkNYMel N BK 1.12f 2.3 12 58.99 49.13 6000 49.10 28385 52.85 48.25 -3.49 -8.8tBkNYM pfC N BKpC 1.30 5.7 26.39 23.05 64 22.99 225 23.64 22.95 -.47 -8.6tBkNova g N BNS 3.28f 8 66.78 55.15 1127 55.01 4131 58.18 54.78 -3.10 -14.8 BkPrince n Q BPRN 35.45 30.03 10 30.87 46 31.22 30.31 +.13 -10.1 BankSC Q BKSC .60a 3.0 12 22.50 15.96 6 19.90 13 20.76 19.87 -.72 +13.4 BkofJames Q BOTJ .24 1.6 15 18.00 14.23 3 15.00 14 15.82 15.00 -.90 +.5tBank7 n Q BSVN 20.74 18.00 8 18.55 150 18.63 18.00 -2.8tBankFncl Q BFIN .36f 2.5 22 18.62 14.79 48 14.51 212 15.58 14.41 -.97 -5.4 BankUtd N BKU .84 2.5 11 44.97 32.34 2059 33.64 5629 35.60 32.83 -1.49 -17.4tBankwellF Q BWFG .48 1.6 14 37.95 30.11 28 29.85 100 31.15 29.85 -1.10 -13.1 Banner Cp Q BANR 1.44f 2.5 17 67.11 52.20 227 57.60 877 62.31 56.06 -3.90 +4.5 Baozun n Q BZUN 67.41 26.77 3099 40.18 12395 40.99 35.13 -1.07 +27.3tBarHarbr s A BHB .80f 3.1 17 32.48 26.10 24 25.80 104 28.11 25.59 -1.41 -4.5 Br iPthCrd N OILB 79.22 50.24 1 74.04 9 77.61 73.27 -2.98 +25.2 BarcSPVeq N VQT 181.89 151.56 0 164.02 5 171.67 163.47 -7.29 +3.6 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 63 20.58 520 21.31 20.29 -.62 -.8 BiP Cmdty N DJP 25.80 22.07 102 24.11 1360 24.45 23.92 -.19 -1.2 BarcGsci36 N GSP 18.39 13.65 2 17.45 45 18.13 17.29 -.54 +12.3 BrcEnEu n N FLEU 180.26 130.97 131.42 1 132.15 131.42 -4.59 -17.4 BiP Cocoa N NIB 35.77 21.73 114 24.96 349 25.02 23.36 +1.44 +9.3 BarcBk prD N BCSpD 2.03 7.9 27.05 25.67 266 25.80 938 25.95 25.72 -3.3sBiPTrLBear Q DLBS 24.00 14.82 5 22.75 59 24.00 22.01 -.58 +39.2 BiP10yTBear Q DTYS 25.82 16.37 17 24.83 157 25.77 24.42 -.77 +36.1 BiP2yrTBull Q DTUL 61.24 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.06 30.70 12 31.00 30.70 -.04 -.2sBiPUrFlat Q FLAT 68.94 60.23 0 63.79 10 68.94 63.22 -1.34 +3.3sBiP2yrTBear Q DTUS 42.00 32.14 1 41.55 5 42.00 41.15 -.10 +18.6 BarcCAPE N CAPE 162.38 110.61 7 125.66 28 132.99 122.95 -5.02 +7.9 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 4 17.86 5 18.38 17.86 -.77 -.7tBarclay N BCS .15e 1.7 12.55 8.72 3923 8.69 21202 9.12 8.56 -.33 -20.3siPthNtGs n N GAZB 46.38 36.56 43.73 3 46.38 43.70 +.83 +7.0 BiP SPVix N XVZ 24.00 17.32 5 19.74 8 20.03 19.37 +.56 -13.9 BrVxMdT rs N VXZ 23.35 16.42 88 19.17 702 20.34 17.59 +1.53 +9.5 B iPVxST rs N VXX 56.50 25.59 105066 34.02 466591 38.69 28.35 +5.64 +21.8 BarcWomLd N WIL 70.29 63.75 1 65.83 3 69.08 65.80 -3.32 -1.9sBarIvrsUST Q TAPR 32.73 21.14 3 30.72 16 32.73 30.21 -1.65 +39.8 Barings N BBDC 1.20 12.0 11.93 7.57 338 10.02 1658 10.21 9.98 -.11 +24.3 BaringsCp s N MCI 1.20 8.0 16.05 14.70 11 15.09 107 15.21 14.92 -.11 -1.1 BaringsPt N MPV 1.08 7.3 15.65 13.94 3 14.74 56 14.94 14.63 -.01 +4.5 BarHilc n Q BHAC 12.00 10.31 10.90 +4.4 B&N Ed n N BNED .60 10.6 21 9.10 4.93 174 5.67 1182 6.00 5.60 +.06 -31.2 BarnesNob N BKS .60 8.8 8.00 4.10 1861 6.78 15077 7.49 6.64 -.02 +1.2 Barnes N B .64 1.0 57 72.87 52.42 317 61.40 1888 67.69 60.99 -6.19 -3.0 Barnwell A BRN 2.95 1.63 1 1.75 24 1.83 1.75 -.04 -15.9 BarrettB lf Q BBSI 1.00 1.6 26 98.76 56.10 60 61.99 274 67.94 61.15 -2.78 -3.9 BarrickG N ABX .12 1.0 69 16.83 9.53 25593 12.47 119916 12.75 11.09 +1.00 -13.8 BasicEn n N BAS 26.75 7.43 368 10.18 2061 12.12 10.07 -.64 -56.6 BassettF Q BSET .50 2.4 42 40.95 19.90 52 20.95 296 22.27 20.53 -.41 -44.3 BauschHl N BHC 7 28.45 10.94 3611 24.66 25998 27.59 23.73 -1.66 +18.7 Baxter s N BAX .76 1.1 34 78.38 60.78 2338 71.25 17000 74.15 69.52 -2.93 +10.2 BayCom n Q BCML 57 26.94 22.49 54 25.59 176 26.75 25.44 -.47 +10.8 BaytexE g N BTE 4 4.85 2.30 4031 2.45 14423 2.92 2.42 -.41 -18.3tBeacnRfg Q BECN 18 66.48 31.53 1189 32.49 6895 35.49 31.53 -.85 -49.0 BeasleyB Q BBGI .20 3.1 2 14.40 6.00 51 6.35 189 6.89 6.08 -.21 -52.6tBeazerHm N BZH 11 23.24 9.75 495 9.37 2908 10.85 9.35 -1.17 -51.2 BectDck N BDX 3.00 1.2 98 265.87 195.72 1128 242.62 5286 254.08 237.09 -11.15 +13.3 BectDk pfA N BDXA 67.71 54.49 121 60.61 875 63.90 60.30 -3.16 +4.7tBedBath Q BBBY .64 4.7 5 24.74 13.78 5698 13.53 24230 14.43 13.41 -.37 -38.5 BeiGene n Q BGNE 220.10 77.54 565 126.84 2825 149.07 123.82 -23.11 +29.8 BelFuse A Q BELFA .24 1.2 20 28.70 15.24 4 19.44 8 20.69 19.28 -1.50 -10.9 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 31 22.24 105 25.25 22.17 -2.13 -11.7 Belden N BDC .20 .3 11 87.15 53.65 424 60.89 1757 67.09 60.71 -6.19 -21.1 Belden pfB N BDCpB 114.45 74.97 104 82.70 421 89.53 82.42 -6.93 -19.7 Belltrx g rs N BXE 1 2.79 .84 87 1.01 408 1.15 1.00 -.03 -41.3 Belleroph n Q BLPH 3.30 .47 177 1.09 1715 1.26 .97 -.11 -57.8 BellicumP Q BLCM 11.50 5.02 313 5.20 1655 6.15 5.14 -.98 -38.2 Belmond N BEL 18.69 10.30 720 17.69 3656 18.27 17.10 -.30 +44.4 Bemis N BMS 1.24 2.8 18 53.00 40.86 642 44.91 3431 46.43 43.95 -1.53 -6.0tBenchElec N BHE .60 2.6 34 35.80 22.81 476 23.25 2504 23.63 22.81 -.12 -20.1 BenefBncp Q BNCL .24a 1.5 18.60 14.75 480 16.23 1877 17.50 16.01 -.74 -1.3 Benetfoc Q BNFT 44.70 21.75 211 32.22 1640 38.70 30.87 -6.31 +19.3 BenitecB n Q BNTC 4.90 1.85 0 2.41 33 2.55 2.36 -.01 -18.6 Berkley N WRB 1.52e 2.1 14 80.68 65.92 476 73.60 1981 79.64 72.43 -5.16 +2.7tBerkley pfB N WRBpB 1.41 6.1 25.94 23.24 18 23.20 112 23.92 23.09 -.67 -8.0tBerkly pfC N WRBpC 27.00 24.25 5 24.64 42 25.25 24.25 -.50 -5.9tBerkly pfD N WRBpD 1.44 6.1 26.50 23.21 33 23.51 119 24.18 23.21 -.44 -9.3sBerkHa A N BRK/A 25 335900.00 270250.03 0 310000.00 2 335900.00 305000.00 -19500.00 +4.2sBerkH B N BRK/B 28 224.07 180.44 5505 206.80 32568 224.07 203.28 -12.66 +4.3 BerkHBcp N BHLB .88 2.3 17 44.25 35.10 232 38.23 823 41.49 37.10 -1.89 +4.5sBerryPet n Q BRY 18.55 11.71 407 15.93 2400 18.55 15.62 -2.31 +20.2tBerryPlas N BERY 16 61.71 42.82 1507 43.09 8205 47.29 42.38 -3.49 -26.6 BestBuy N BBY 1.80 2.5 24 84.37 52.92 3570 72.45 19041 72.96 70.17 -.10 +5.8tBest Inc n N BSTI 13.54 4.67 4146 5.20 11488 5.38 4.67 -.22 -42.1 Beyondsp n Q BYSI 39.47 19.15 1 20.52 40 24.60 20.10 -4.25 -29.4 Big 5Sprt Q BGFV .60 11.3 5 9.75 4.65 207 5.32 1314 5.45 5.08 +.21 -30.0 BigLots N BIG 1.20 2.8 11 64.42 36.20 672 42.69 5198 43.30 41.55 +.89 -24.0 BigRockP n Q BRPA 10.93 9.58 69 10.05 95 10.05 10.01 +.01 +3.8 BigRock wt Q BRPAW .44 .30 .39 -3.5tBiglari B N BH 4 269.58 168.23 5 167.48 51 177.06 165.30 -8.41 -33.5tBiglari A N BH/A 1036.79 861.07 0 908.00 1 908.00 861.07 +1.10 Bilibili n Q BILI 49 22.70 9.09 4137 13.71 17156 13.85 12.02 +.36 +22.0 BioRadA N BIO 23 345.15 214.44 166 281.68 874 298.91 273.05 -16.61 +18.0 BioTechne Q TECH 1.28 .7 56 206.04 120.92 222 185.03 1254 192.37 179.44 -7.17 +42.8sBioDlvry lf Q BDSI 3.50 1.70 919 3.48 5647 3.55 2.99 +.52 +18.0 BioHiTch n Q BHTG 5.76 2.68 2 3.19 32 3.36 3.06 -.06 -29.9 BioLifeSol Q BLFS 26.35 4.63 209 12.89 1043 13.80 12.14 -.74 +114.8 BioLneRx h Q BLRX 1.84 .78 1201 1.32 11095 1.41 1.17 -.09 +21.1tBioSigTc n Q BSGM 7.13 4.65 116 4.75 376 5.52 4.65 -.75 -28.8tBioXcelT n Q BTAI 14.79 5.77 15 6.24 106 7.38 5.77 -1.04 -43.4 BioanlySys Q BASI 28 2.95 1.37 10 1.42 52 1.60 1.40 -.18 -42.0 Bioblast rs Q ORPN 5.99 1.03 39 1.26 161 1.63 1.20 -.24 -44.9tBiocept rs Q BIOC 39.60 2.19 206 2.39 1016 2.52 2.19 -.12 -88.5 Biocryst Q BCRX 8.13 4.12 514 7.01 2050 7.06 6.43 +.24 +42.8 Biofront n Q BFRA 17.98 11.25 16 13.30 52 13.60 13.23 -.27 +9.2 Biogen Q BIIB 20 388.67 249.17 1023 330.94 5222 346.72 324.46 -11.14 +3.9 BiohvnPh n N BHVN 44.28 16.50 570 37.17 1826 37.97 34.25 +.77 +37.8 BioMarin Q BMRN 106.20 75.81 871 99.51 8010 104.98 96.10 -1.58 +11.6 Biomeri n Q BMRA 9.32 2.69 25 3.39 77 3.61 3.38 -.18 -9.4 Bionano n Q BNGO 10.00 5.51 2 6.95 48 7.30 6.50 +.11 -.6 BiondVax n Q BVXV 7.85 4.60 2 5.55 14 5.66 5.37 -.01 +3.5 BioPhrmX A BPMX .38 .10 2340 .19 14289 .20 .18 -.00 +69.1 BioScrip Q BIOS 3.26 1.80 462 2.74 2238 3.13 2.73 -.27 -5.8 BioSpecif Q BSTC 35 62.50 38.05 29 58.75 140 62.24 55.37 +1.04 +35.6 BioTelem Q BEAT 66.02 23.30 501 53.31 2801 55.88 51.00 -2.61 +78.3tBioTime A BTX 3 3.16 1.88 488 2.00 2973 2.22 1.88 -.22 -7.0 BirksGrp A BGI 2.77 1.01 7 1.24 63 1.29 1.21 -.01 -4.6 BisnCap n Q BCAC 10.50 9.67 10.27 35 10.29 10.23 +.07 +4.1sBisnCap un Q BCACU 11.37 10.21 2 11.94 20 13.23 10.75 +1.11 +16.3 BisnCap rt Q BCACR .63 .25 0 .49 38 .52 .48 -.02 +29.3tBitautoH N BITA 10 54.42 18.01 1785 20.50 6939 20.82 18.01 -.37 -35.5 BlackBox Q BBOX .48 48.0 4.15 .75 78 1.00 504 1.08 1.00 -.03 -71.8 BlkHillsCp N BKH 1.90 3.2 18 69.00 50.49 465 59.57 2183 63.09 59.07 +.13 -.9 BlkHCp un N BKHU 74.47 56.40 12 63.86 19 67.50 63.59 +.14 -3.4 BlKnight n N BKI 44 56.45 43.50 758 47.55 3696 50.42 47.00 -2.66 +7.7 BlRidgAc n Q BRAC 12.11 9.52 0 9.78 3 9.90 9.78 -.12 +1.3 BlkStMin n N BSM 1.35f 7.7 29 19.29 16.36 74 17.62 379 18.59 17.41 -.69 -1.8 BlackLin n Q BL 58.11 31.53 641 44.77 3247 50.56 42.48 -6.10 +36.5 BlkRkCap Q BKCC .72 12.5 82 7.49 5.48 445 5.77 2183 6.01 5.73 -.10 -7.4 BlTCP Cap Q TCPC 1.44 10.3 10 16.65 13.72 264 13.93 1472 14.33 13.93 -.39 -8.8tBlckbaud Q BLKB .48 .6 49 120.35 69.62 445 74.08 5959 93.79 69.62 -19.45 -21.6tBlackBerry N BB 14.55 9.14 4310 9.60 31496 10.15 9.14 -.42 -14.1tBlackRock N BLK 12.52f 2.9 17 594.52 415.35 1590 427.70 6861 477.00 415.35 -43.16 -16.7tBlrk22Gl n N BGIO 10.19 8.73 72 8.75 410 8.88 8.65 -10.7tBlkBldAm N BBN 1.58 7.9 23.59 20.00 165 20.13 1630 20.85 20.00 -.18 -13.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 5 14.93 40 14.95 14.90 +.02 +2.5tBlkCAIT N BFZ .87 7.2 14.55 12.00 95 12.02 590 12.12 12.00 -.04 -12.8tBlkCorBd N BHK .78 6.3 14.26 12.33 105 12.38 655 12.64 12.33 -.18 -11.8tBlkCpHiY N HYT .84 8.3 11.47 10.15 514 10.17 2511 10.39 10.14 -.13 -7.0tBlkCrdAllo N BTZ .97 8.2 13.53 11.71 249 11.80 1500 12.15 11.71 -.27 -11.4tBlkDbtStr rs N DSU .82 7.5 11.86 10.92 189 10.89 1011 11.16 10.87 -.16 -6.9 BlkEngyRs N BGR 1.32 9.6 15.77 12.82 97 13.68 558 14.69 13.49 -.83 -3.5 BlkEnhC&I N CII 1.20 7.5 17.36 14.74 227 16.00 1065 16.84 15.77 -.52 -2.3 BlkEEqDv N BDJ .56 6.3 9.65 8.03 412 8.93 2225 9.32 8.81 -.29 -3.3 BlEnhGvIn N EGF .66 5.2 13.87 12.69 24 12.78 49 12.95 12.74 +.03 -4.7tBlkFltRtInc N FRA .81 6.0 14.63 13.43 129 13.41 1045 13.62 13.36 -.13 -2.8tBlkFloatR N BGT .70 5.5 14.33 12.91 117 12.79 433 13.17 12.76 -.24 -8.1 BlkFL2020 N BFO .37 2.7 15.10 13.46 8 14.03 39 14.23 14.02 -.08 -2.7tBlkGlbOp N BOE 1.16 11.4 13.08 10.09 388 10.20 2084 10.62 10.09 -.34 -18.5 BlkHlthSci N BME 2.40 5.8 44.00 32.81 25 41.22 224 43.40 40.21 -1.97 +12.9tBlkIT N BKT .37 6.6 6.30 5.64 45 5.65 549 5.75 5.59 -.04 -8.4tBlkIntlG&I N BGY .59 11.1 6.85 5.24 288 5.30 1896 5.47 5.24 -.14 -18.7tBlkIQM N BKN .74a 5.8 15.17 12.74 70 12.77 320 13.01 12.74 -.20 -14.4tBlkLtdD N BLW .95 6.6 16.30 14.46 101 14.43 526 14.66 14.42 +.03 -9.2tBlkLTMu N BTA .65a 5.9 12.42 10.79 37 11.01 349 11.13 10.79 +.23 -8.3tBlkMultSec N BIT 1.40a 8.5 18.72 16.56 207 16.53 828 16.80 16.35 -.09 -8.9tBlkMuIntD N MUI .59a 4.8 14.37 12.31 93 12.32 600 12.58 12.31 -.20 -11.5tBlkMuNYInt N MNE .69 5.7 14.43 12.10 0 12.21 45 12.57 12.10 -.14 -10.3tBlkMunihCA N MUC .64 5.2 14.94 12.28 168 12.20 604 12.43 12.19 -.14 -14.1tBlkMunHIQ N MFL .86 7.1 15.29 11.96 80 12.01 663 12.23 11.93 -.14 -17.9tBlMunhNYQ N MHN .61a 5.2 14.22 11.65 126 11.66 634 11.76 11.65 -.05 -12.9tBlMunhNJQ N MUJ .71a 5.8 14.70 12.32 100 12.30 497 12.42 12.30 -.02 -15.0tBlkMunihQ N MUS .81 7.3 13.99 11.15 40 11.17 243 11.35 11.10 -.07 -16.5tBlkMunHQ2 N MUE .82 7.1 14.32 11.35 72 11.47 497 11.58 11.35 -.02 -17.5tBlMunyCAQ N MCA .88 7.1 15.52 12.43 60 12.41 586 12.60 12.40 -.13 -15.3 BlkMunyInv N MYF .97 7.0 15.78 13.58 52 13.79 160 13.97 13.64 -.05 -7.1tBlkMunyIQ N MFT .85 7.1 14.54 12.03 38 11.95 128 12.21 11.89 -.17 -14.3tBlkMYMIQ N MIY .83 6.7 14.35 12.17 56 12.30 410 12.32 12.15 -.01 -12.1tBlMunyNYQ N MYN .57a 5.1 13.36 11.15 78 11.20 546 11.34 11.15 -.07 -13.3tBlkMunyPaQ N MPA .86 6.9 14.69 12.40 41 12.51 195 12.76 12.40 -.22 -12.8tBlMunyQlty N MQY .96 7.5 16.09 12.73 73 12.76 694 13.02 12.73 -.10 -15.9tBlkMuniyQ3 N MYI .70 6.1 14.46 11.54 209 11.56 1070 11.77 11.54 -.15 -16.3tBlkMuniast N MUA .65a 5.2 15.84 12.52 39 12.56 401 12.73 12.52 -.16 -16.1 Blk2018 N BPK .06 .4 15.09 14.71 56 15.08 189 15.08 15.05 +.05 +2.1 BlkMu2020 N BKK .47a 3.2 15.58 14.70 41 14.75 175 14.89 14.73 -.01 -1.7tBlkMuBdT N BBK .76a 5.8 15.54 13.15 23 13.15 193 13.46 13.13 -.17 -13.2tBlkMuIIQ N BAF .82 6.6 15.58 12.56 31 12.53 237 12.71 12.52 -.03 -15.4tBlkMunIIT N BBF .87 6.9 15.80 12.61 31 12.59 152 13.05 12.53 -.16 -10.2tBlkMuIQT N BYM .86 7.1 15.03 12.22 47 12.24 384 12.68 12.21 -.39 -13.7tBlkMuIT N BFK .78 6.4 14.39 12.10 99 12.21 729 12.38 12.10 +.06 -13.3tBlkMuTTT N BTT .86a 4.3 22.86 20.01 220 19.99 974 20.24 19.91 -.15 -10.5tBlkMunienh N MEN .73a 7.4 12.26 9.74 89 9.81 531 10.00 9.74 -.12 -15.9tBlkMunihld N MHD .89a 6.1 17.39 14.54 20 14.65 170 14.77 14.54 +.11 -11.3tBlkMunihd2 N MUH .81a 6.3 15.61 12.78 28 12.88 181 13.00 12.75 -.02 -12.9tBlkMuniv2 N MVT .88a 6.8 15.90 12.96 71 12.97 297 13.15 12.90 -.08 -16.1tBlMunyldCA N MYC .74a 6.4 15.60 12.30 94 12.28 443 12.57 12.28 -.19 -17.0tBlkMuniyld N MYD .80a 6.2 15.04 12.80 78 12.86 604 13.13 12.79 -.16 -11.4tBlkMunyNJ N MYJ .90 7.1 16.36 12.68 115 12.66 427 12.90 12.63 -.19 -19.9tBlMunQlt2 N MQT .80 7.2 13.40 11.13 69 11.23 291 11.59 11.13 -.26 -14.3 BlkNY18 N BLH .03 .2 14.97 14.66 14.93 27 14.94 14.91 +.02 +1.6tBlkNYMB N BQH .74 6.0 15.65 12.50 3 12.42 21 12.64 12.40 -.23 -15.6tBlkNYIQT N BSE .69 5.7 13.59 12.07 8 12.10 55 12.42 12.06 -.23 -8.1tBlkNYIT N BNY .83 7.0 15.27 11.70 23 11.77 194 12.03 11.70 -.17 -17.7tBlkRsCmdy N BCX .79 9.4 10.50 8.37 216 8.37 1207 8.92 8.31 -.39 -14.3 BlkSciTch N BST 1.20 3.7 36.20 24.89 113 32.29 1084 34.45 30.58 -2.31 +21.0tBlkStMT N BSD .78a 6.5 14.40 11.92 15 11.95 115 12.16 11.90 -.12 -12.6 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 24 19.74 165 20.35 19.54 -.15 -8.7tBlkstFltRt N BSL 1.08 6.3 18.51 16.92 63 17.27 353 18.11 16.92 -.33 -4.1tBlkstGSOSt N BGB 1.26 8.2 16.21 15.26 202 15.34 1215 15.69 15.26 -.29 -2.4 Blackstone N BX 2.70e 7.7 13 40.60 29.58 4303 34.85 26978 37.48 34.32 -2.49 +8.8 BlkstnMtg N BXMT 2.48 7.7 12 34.58 29.51 1034 32.31 4583 33.38 32.07 -.55 +.4 BlkLSCrInc N BGX 1.18 7.5 17.05 15.60 74 15.76 335 15.95 15.67 -.09 -1.0 BlinkCh n Q BLNK 8.65 1.28 230 2.16 909 2.34 1.85 -.05 -30.8 BlinkCh wt Q BLNKW BlockHR N HRB 1.00 3.9 9 29.81 22.45 2468 25.69 18587 27.22 25.27 +.25 -2.0 BlonderT A BDR 2.20 .38 19 1.16 174 1.30 1.12 -.07 +91.4 BloominBr Q BLMN .36 1.8 16 25.00 16.30 893 19.61 4949 20.67 19.54 -.28 -8.1 Blucora Q BCOR 41.35 19.05 585 33.17 3161 36.98 32.36 -3.05 +50.1tBlueAprn n N APRN 5.55 1.29 2885 1.34 15649 1.54 1.29 -.18 -66.7 BlueBird Q BLBD 10 26.95 15.66 207 22.92 1301 24.31 22.60 -1.74 +15.2 BlueCapRe N BCRH 1.20 12.4 18.20 9.10 14 9.65 122 10.48 9.50 -.81 -19.9 BlueHBcp Q BHBK .80 3.4 29 25.80 18.45 275 23.37 1218 24.59 22.84 -.92 +16.3 tBluebBio Q BLUE 236.17 123.34 755 126.09 5315 143.40 123.34 -17.22 -29.2 BluegVac n N BXG .60 4.2 26.22 13.00 49 14.34 365 15.96 14.23 -1.06 -21.5 BlueknEP Q BKEP .32m 15.2 5.95 2.09 141 2.11 461 2.37 2.10 -.10 -58.6 Bluekn pf Q BKEPP .72 11.6 8.00 5.99 19 6.18 106 6.43 6.15 -.23 -20.5 BlueLinx rs N BXC 8 46.42 7.57 441 25.39 1807 29.22 24.43 -3.62 +160.1 BlueprtM n Q BPMC 109.00 57.44 276 69.11 1585 72.18 66.46 -.43 -8.4 BluerkRsd A BRG 1.16 13.2 11.81 7.02 236 8.77 772 9.65 8.76 -.59 -13.3 BluerkRs pf A BRGpA 2.06 8.2 26.71 24.53 5 25.20 22 25.33 25.02 +.04 -4.5 BluerkR pfD A BRGpD 1.78 7.7 25.92 20.84 11 22.99 22 24.15 22.79 -1.01 -8.8 BluerkR pfC A BRGpC 1.91 7.8 26.38 22.48 8 24.53 27 25.21 24.26 -.31 -3.6 Boeing N BA 6.84 1.9 34 394.28 254.50 5352 360.11 23835 386.82 352.26 -26.36 +22.1 Boingo Q WIFI 35.98 20.02 495 30.56 3549 34.59 29.81 -3.32 +35.8tBoiseCasc N BCC .28 .9 12 49.30 32.18 887 32.60 3196 35.40 31.73 -1.88 -18.3 Bojangles n Q BOJA 10 17.10 11.35 186 16.21 1084 17.01 15.93 -.30 +37.4 BonanzaCE N BCEI 40.38 23.66 185 28.07 1051 30.03 27.55 -1.17 +1.7 BonsoElec Q BNSO 5.04 2.16 0 2.84 12 2.85 2.48 -.05 +15.9 BookingHl Q BKNG 25 2228.99 1630.56 682 1807.17 2728 1916.90 1757.16 -96.67 +4.0 BootBarn N BOOT 13 31.62 7.37 714 27.13 2943 27.24 24.88 +1.42 +63.3 BoozAllnH N BAH .76 1.6 23 52.56 35.21 994 47.70 4815 49.87 47.14 -1.84 +25.1tBorgWarn N BWA .68 1.8 11 58.22 37.84 3316 37.85 16055 42.32 37.37 -3.85 -25.9 BorqsTch Q BRQS 73 10.00 4.00 4.40 1 4.55 4.25 -.10 -19.3 BostBeer N SAM 33 329.95 160.40 148 265.79 567 291.09 263.45 -17.27 +39.1 BosOma n Q BOMN 35.49 16.17 41 26.82 192 30.49 26.40 -3.13 -17.2tBostPrv Q BPFH .48 3.6 17 17.85 13.20 506 13.18 2271 14.37 12.73 -.85 -14.7 BostProp N BXP 3.80f 3.3 27 132.82 111.57 780 114.70 4060 121.02 113.98 -4.16 -11.8 BosProp pfB N BXPpB 1.31 5.7 26.36 21.82 13 22.90 55 23.95 22.67 -.12 -9.3 BostonSci N BSX 29 39.44 24.54 8737 36.99 46071 37.88 35.84 -.86 +49.2 BttmlnT Q EPAY 90 74.05 31.75 393 65.37 2399 69.38 62.38 -4.01 +88.5 BldrG&IFd N BIF .11a 1.0 11.84 10.02 227 10.62 1313 11.22 10.38 -.52 -4.2 BovieMed A BVX 7.62 2.28 72 5.81 763 6.43 5.55 -.62 +123.5 BowlA A BWL/A .68 4.4 43 16.64 13.61 1 15.47 6 15.49 15.00 +.36 +3.1 Box Inc n N BOX 29.79 17.53 3180 19.21 21125 20.61 18.69 -1.68 -9.0tBoxlight n Q BOXL 17.40 2.23 75 2.32 247 2.74 2.10 -.32 -60.0 BoydGm N BYD .24 21 40.44 26.96 749 31.84 6661 32.74 30.77 -.20 -9.2 BradyCp N BRC .85f 2.1 23 47.35 35.00 267 39.96 1303 42.51 39.57 -2.28 +5.4 BraemHot N BHR .64 6.4 8 12.10 8.44 183 10.01 775 11.52 9.94 -1.35 +2.9 Brainstorm Q BCLI 5.35 2.88 62 3.55 357 3.80 3.50 -.18 -9.4tBrandyw N BDN .72 5.0 17 18.69 14.54 938 14.52 5767 15.37 14.37 -.54 -20.2 BrasilAgro N LND 4.55 3.21 8 3.51 214 3.78 3.45 -.08 +.2 Braskem N BAK .78e 2.8 33.73 21.32 333 27.68 2200 29.74 27.49 -.88 +5.4tBridgeBcp Q BDGE .92 3.0 16 38.00 31.72 57 30.70 241 32.74 30.25 -1.36 -12.3 Bridglne rs Q BLIN 4.45 .79 61 .86 837 1.06 .79 -.14 -64.6 BridgptEd N BPI 14 13.63 5.31 89 9.45 584 10.06 9.35 -.54 +13.9 BridgBcs n Q BWB 13.87 12.29 75 12.54 394 13.20 12.52 -.44 -.6 BridgfdFds Q BRID 16 21.55 12.20 0 16.61 4 17.00 16.25 +.13 +32.4 BrigStrat N BGG .56 3.2 10 27.34 16.26 318 17.37 1274 19.13 17.29 -1.61 -31.5 BrightHrz N BFAM 51 120.07 84.38 265 112.78 1201 116.42 110.23 -2.61 +20.0tBrghtSch n N BEDU 82 28.18 9.13 402 10.68 1184 10.85 9.13 +.53 -42.8 BrghtSph N BSIG 16.31 11.89 682 12.15 3745 13.09 11.98 -.35 -25.0 Brightcove Q BCOV 10.75 6.30 135 7.72 872 8.27 7.70 -.35 +8.7 BrghtFn n Q BHF 67.55 39.24 2305 42.99 10662 46.73 41.85 -3.08 -26.7 BrghtFn pf n Q BHFAL 25.16 23.52 46 24.60 322 24.80 23.80 +.21 -1.6 Brinker N EAT 1.52 3.4 14 54.14 29.94 1658 45.16 6700 48.01 44.28 -1.23 +16.3tBrinks N BCO .60 .9 88.10 63.31 618 64.95 3216 66.93 63.31 -1.67 -17.5 BrMySq N BMY 1.60 2.8 57 70.05 49.96 10485 57.51 48164 63.69 56.66 -4.90 -6.2 BristowGp N BRS .28 2.3 18.91 8.22 362 12.15 2292 12.83 11.75 +.17 -9.8tBritATob s N BTI 2.24e 5.2 71.45 43.53 3963 43.27 24256 45.91 42.81 -1.55 -35.4 BrixmorP N BRX 1.10 7.2 12 19.30 13.74 2561 15.35 16332 16.58 15.28 -.61 -17.7 BroadcInc Q AVGO 7.00 3.0 285.68 197.46 3228 232.95 19663 245.73 227.19 -11.28 -9.3 BroadrdgF N BR 1.94f 1.7 34 138.24 81.70 1484 117.35 5230 127.00 115.42 -9.55 +29.6 BroadVis Q BVSN 4.50 1.59 1 1.90 35 2.10 1.86 +.01 -47.2tBrdwyFn h Q BYFC 2.60 1.16 55 1.33 155 1.36 1.16 -.03 -43.6 BroadwdE Q BWEN 3.37 2.01 12 2.15 46 2.23 2.12 -.04 -21.0 Brookdale N BKD 11.09 6.28 2987 8.88 9892 9.60 8.77 -.14 -8.5 BrkfdAs g s N BAM .60 1.4 15 45.04 37.22 1308 41.82 7681 43.47 41.15 -1.52 -4.0 BrookBus n N BBU .25 .6 46.55 29.00 14 41.66 108 43.99 40.85 -1.27 +20.7 BrkfDtla pf N DTLAp 1.91 8.4 31.31 21.50 5 22.69 51 23.78 22.22 -.68 -21.2 BrkGblInf N INF 1.40 12.0 13.63 11.02 49 11.71 383 12.29 11.65 -.23 -9.4 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 285 39.82 1241 40.28 38.56 +.24 -11.1 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 2534 19.57 12203 20.45 19.42 -.37 -11.7 BrkfldPr A n Q BPR 21.16 19.19 1936 19.53 8397 20.44 19.37 -.38 -6.1sBrfldPr pf n Q BPRAP 1.59 6.5 25.00 23.52 198 24.61 511 25.49 23.93 +.71 -.4 BrkRlAs n N RA .20p 24.36 21.06 101 22.35 689 22.70 22.12 -.30 -4.4tBrkfReEn N BEP 1.96 6.7 35.34 28.87 161 29.28 798 30.14 28.87 -.63 -16.1 BrklneB Q BRKL .40 2.5 17 19.35 14.45 375 15.91 1434 17.19 15.45 -.71 +1.3 BrooksAuto Q BRKS .40 1.3 31 39.75 21.75 634 30.27 3670 33.07 29.69 -2.73 +26.9 BrwnBrn s N BRO .32f 1.1 26 31.55 24.28 1129 27.91 5104 29.57 27.48 -1.41 BrownFA s N BF/A .79 1.7 28 57.70 41.01 17 46.82 141 50.31 45.71 -3.05 -6.4 BrownFB s N BF/B 27 59.58 43.31 1665 46.59 7976 50.38 45.63 -3.10 BrukerCp Q BRKR .16 .5 28 36.53 28.13 482 31.42 3868 33.82 30.71 -2.18 -8.4 Brunswick N BC .76 1.3 16 69.82 48.04 706 59.65 3844 63.49 58.86 -3.65 +8.0 BrynMawr Q BMTC 1.00f 2.3 25 50.35 40.80 89 44.20 331 47.52 43.45 -1.91 Bsquare Q BSQR 5.55 1.75 25 2.19 139 2.35 2.11 -.02 -52.9 Buckeye N BPL 5.05 14.5 11 59.67 32.03 1327 34.83 3818 37.25 34.24 -1.38 -29.7 Buckle N BKE 1.00e 5.0 10 29.65 15.10 788 19.81 4281 22.12 19.51 -1.47 -16.6 Buenavent N BVN 16.80 11.67 944 13.89 5184 14.12 12.44 +.90 -1.3 BldBear N BBW 26 10.45 7.25 62 8.17 402 8.56 7.93 -.04 -11.2tBldrFstSrc Q BLDR 11 23.28 13.30 2172 13.09 8279 14.18 12.84 -.87 -39.9 BungeLt N BG 2.00 3.0 29 83.20 61.28 1051 67.21 14019 72.35 65.73 -1.72 +.2 BurlStrs N BURL 33 175.48 87.20 1231 155.48 5612 155.95 148.06 +3.14 +26.4 BusinFst n Q BFST .32 1.2 42 30.00 23.10 64 26.09 119 26.92 25.72 +.04 +3.3 BylineBc n N BY 24.80 19.02 57 21.23 164 22.62 20.60 -.78 -7.6C -:C&F Fnc Q CFFI 1.44f 2.6 17 67.40 45.28 4 54.47 19 58.00 53.26 -2.00 -6.1 C&J Eng n N CJ 36.57 18.86 622 19.91 3990 22.73 19.56 -1.61 -40.5 CTrkMH23 N MLPC .89e 6.1 16.87 12.85 4 14.56 7 15.12 14.46 -.42 -4.3 CA Inc Q CA 1.02 2.3 22 44.25 31.45 10506 43.70 50194 44.10 41.04 -.36 +31.3 CAE Inc g N CAE .36 21.70 16.84 151 18.86 668 19.97 18.57 -.92 +1.6 CAI Intl N CAI 6 40.11 19.35 308 20.73 1370 23.25 20.28 -1.07 -26.8 CAS Med Q CASM 2.70 .59 51 1.97 247 2.14 1.91 -.21 +155.8 CASI Phr h Q CASI 8.89 1.82 254 3.51 1294 3.92 3.40 -.32 +8.0tCB FnSvcs Q CBFV .88 3.1 19 36.95 26.06 8 28.45 34 29.39 26.06 -.60 -5.2 CBAK En h Q CBAK 2.15 .49 19 .61 209 .68 .61 -.07 -58.6 CBIZ Inc N CBZ 26 24.38 14.35 251 22.46 1394 24.20 22.27 -1.43 +45.4tCBL Asc N CBL .80 23.3 2 8.79 3.58 4615 3.43 25221 3.89 3.43 -.32 -39.4tCBL pfD N CBLpD 1.84 12.3 24.95 15.06 108 14.98 525 15.79 14.85 -.58 -31.5 CBL pfE N CBLpE 1.66 11.4 24.97 14.10 46 14.50 119 14.86 14.30 -.06 -34.2 CBM Bcp n Q CBMB 13.20 12.51 62 12.58 376 12.62 12.51 -.04 -1.7 CBOE Glb A CBOE 1.24f 1.2 41 138.54 91.10 941 100.11 2355 102.41 99.11 -4.09 -19.6tCBRE GRE N IGR .60 8.8 8.05 6.81 304 6.80 2090 7.11 6.80 -.27 -14.1 CBRE Grp N CBRE .20 .5 15 50.43 38.43 2649 38.91 15371 42.41 38.53 -3.16 -10.2 CBS A N CBS/A .72f 1.3 16 61.70 47.98 1 54.11 10 58.58 54.00 -1.49 -9.5 CBS B N CBS .72 1.3 12 61.59 47.54 2469 54.32 20321 58.53 53.67 -1.00 -7.9 CBTX Inc n Q CBTX .20 .6 38.71 27.00 129 34.15 387 36.36 32.94 -1.27 +15.1 CCA Inds A CAW 13 3.35 2.30 4 2.80 11 2.96 2.70 -.11 -11.1tCDK Globl Q CDK .60 1.1 22 76.04 56.14 1130 56.61 6693 59.58 55.75 -3.09 -20.6 CDW Corp Q CDW .84 1.0 29 90.50 65.59 656 82.37 4907 85.30 80.31 -3.30 +18.5tCEVA Inc Q CEVA 26 51.80 24.65 114 24.79 696 26.38 24.33 -1.17 -46.3 CF Inds s N CF 1.20 2.3 56.51 33.50 2864 52.43 18441 55.92 50.25 -2.59 +23.2 CGI g N GIB 66.53 51.16 221 60.28 993 62.69 58.75 -2.68 +11.0 CH Robins Q CHRW 1.84 2.0 27 101.20 75.39 1131 91.68 6723 98.16 89.99 -5.60 +2.9 CHF Sol rs Q CHFS 24.45 .93 62 1.08 314 1.25 1.07 -.10 -68.8 CHS Inc pf Q CHSCP 2.00 7.1 30.98 27.57 27 28.03 132 28.84 27.81 +.05 -7.0 CHS pfB Q CHSCO 1.97 7.3 29.83 27.01 25 27.10 114 27.75 27.02 -.08 -6.0 CHS pfB2 Q CHSCN 1.78 6.9 29.20 25.33 29 25.88 111 25.98 25.46 +.40 -5.4 CHS pfB3 Q CHSCM 1.69 6.7 27.84 25.05 40 25.27 272 25.69 25.10 +.06 -4.5 CHS pfB4 Q CHSCL 1.88 7.0 28.92 26.30 35 26.80 234 27.08 26.53 +.14 -4.8 CIM CmTr Q CMCT .50a 3.0 45 20.40 11.75 8 16.75 52 17.84 16.25 -.23 -12.3 CIT Grp N CIT .64 1.3 19 56.14 44.29 1152 48.81 5124 51.72 47.49 -2.48 -.9 CKX Lands A CKX .12m 1.2 42 11.20 9.60 0 10.01 14 11.00 10.01 -.42 -1.7 CLPS Inc n Q CLPS 17.35 4.70 56 8.78 411 9.30 8.27 -.47 +59.3 CM Finan Q CMFN 1.00 11.8 7 9.90 7.40 20 8.45 92 8.75 8.45 -.22 +3.7 CM Fin23 n Q CMFNL 27.77 24.78 1 25.25 15 25.25 24.90 +.30 +.7 CM SevSt n Q CMSS 11.00 9.59 0 10.07 100 10.07 10.04 -.03 +4.4 CM SevSt wt Q CMSSW .33 .24 .24 -17.2 CM SvSt un Q CMSSU 11.00 9.93 10.74 5 10.74 10.64 +.02 +7.8 CM SevSt rt Q CMSSR .65 .01 .48 257 .50 .46 -.07 +50.0 CME Grp Q CME 2.80a 1.6 39 182.97 132.33 1734 176.50 11067 182.48 173.28 -5.19 +20.8sCMS Eng N CMS 1.43 2.9 30 51.36 40.48 3076 48.85 14461 51.36 48.43 -1.04 +3.3tCNA Fn N CNA 1.40f 3.2 12 55.62 43.43 374 43.70 1418 46.61 43.06 -1.86 -17.6 CNBFnPA Q CCNE .68f 2.5 14 32.86 25.25 33 27.13 97 29.48 26.79 -1.62 +3.4 CNH Indl N CNHI .14e 1.3 15.65 10.09 1292 11.15 6557 11.70 11.01 -.71 -16.8 CNO Fincl N CNO .40 2.0 13 26.47 18.65 1646 19.87 5300 21.93 19.44 -1.50 -19.5 CNOOC N CEO 4.92e 2.7 202.38 126.36 111 183.11 554 189.81 177.57 -4.56 +27.5 CNX Midst N CNXM 1.34 7.1 11 21.05 15.25 174 18.92 683 20.05 18.74 -1.00 +12.8 CNX Resc N CNX .04 .3 18.37 11.69 2055 14.16 13079 14.69 13.71 +.12 -3.2sConslCoal n N CCR 2.05f 11.3 19.33 13.15 57 18.13 331 19.33 17.80 -1.02 +15.8 CONSOL n N CEIX 10 48.12 19.51 365 38.32 1540 41.31 37.61 -1.42 -3.0 CPFL Eng N CPL .12e .9 17.34 10.36 4 13.25 92 13.87 12.85 +.10 +15.2 CPI Aero A CVU 13 11.75 7.60 26 8.53 80 9.02 8.30 -.47 -4.7 CPI Crd rs Q PMTS 7.80 1.93 26 2.80 132 2.92 2.60 +.04 -23.7 CPS Tech Q CPSH 22 2.20 1.04 9 1.32 44 1.45 1.25 -.08 -20.7 CRA Intl Q CRAI .68 1.6 21 58.75 41.33 28 43.56 171 47.37 43.41 -1.95 -3.1 CRH Med A CRHM 4.50 1.46 36 3.45 496 3.83 3.36 -.13 +30.2tCRH N CRH .72e 2.4 39.32 30.16 509 30.39 3559 32.21 30.08 -1.91 -15.8 CRISPR n Q CRSP 73.90 16.51 1645 37.70 8175 41.50 35.98 -.86 +60.6tCSG Sys Q CSGS .84 2.3 23 48.82 36.10 151 35.97 825 38.59 35.69 -2.55 -17.9 CSI Comp Q CCLP .75 13.7 8.05 4.51 337 5.48 774 5.97 5.40 -.05 +.2 CsopChiA50 N AFTY 1.17e 8.1 20.51 13.83 13 14.37 41 14.60 14.04 -.40 -18.4tCsop ChInt N CNHX 31.99 23.70 1 23.79 2 23.93 23.70 -.86 -18.3 Csop Csi300 N HAHA 36.52 26.87 27.37 -18.7 CSP Inc Q CSPI .60f 4.5 29 18.89 8.75 1 13.20 5 13.44 13.16 -.19 -16.5 CSS Inds N CSS .80 5.8 30.29 13.56 33 13.84 160 14.35 13.58 -.15 -50.3 CSW Ind n Q CSWI 33 57.20 41.57 41 47.80 282 52.75 47.29 -4.55 +4.0 CSX Q CSX .88 1.3 10 76.24 48.26 7721 70.20 40481 75.34 68.60 -4.35 +27.6 CTI BioP rs Q CTIC 5.36 1.70 190 1.94 950 2.11 1.89 -.12 -27.6 CTI Inds Q CTIB 5.09 2.93 0 3.54 38 3.88 3.40 +.04 -13.0 CTS N CTS .16 .5 25 39.20 25.05 182 30.23 1168 32.20 30.15 -2.01 +17.4tCUI Glbl Q CUI 4.35 2.10 22 2.23 191 2.27 2.10 +.03 -18.9 CURO Gp n N CURO 49 32.20 13.50 270 23.80 1349 26.52 23.50 -2.29 +69.0tCVB Fncl Q CVBF .56 2.7 18 25.49 21.53 1088 21.11 3613 22.67 20.49 -1.02 -10.4 CVD Eqp Q CVV 16 13.50 5.25 14 6.24 49 6.30 6.00 +.04 -46.3 CVR Engy N CVI 3.00f 7.9 47.67 26.57 427 37.88 3295 41.53 37.12 -3.60 +1.7 CVR Ptrs N UAN .71e 18.6 4.35 2.71 88 3.81 984 4.25 3.73 -.40 +16.2 CVR Rfng N CVRR 2.95e 16 26.00 10.20 251 17.70 1332 19.22 17.26 -1.47 +6.9 CVS Health N CVS 2.00 2.7 13 83.88 60.14 9473 74.58 50064 80.53 72.60 -4.09 +2.9 CabGS flt34 N GYB .83 3.7 23.35 21.60 22.25 20 22.35 21.88 +.17 -3.2 CabcoJCP97 N PFH 1.91 21.3 15.75 8.74 4 8.95 27 9.39 8.90 -.35 -39.3 CabAT&T34 N GYC .83 3.7 25.05 21.30 1 22.31 7 22.61 22.15 +.05 -1.1 CableOne n N CABO 8.00f 1.0 42 899.55 597.40 33 835.66 170 887.00 835.25 -29.67 +18.8tCabot N CBT 1.32 2.5 13 68.63 53.18 454 53.41 3328 65.03 53.12 -10.35 -13.3 CabotMicro Q CCMP 1.60 1.7 29 123.76 80.45 219 94.44 1136 100.19 93.94 -5.63 +.4 CabotO&G N COG .24 1.0 44 29.57 21.48 5007 23.38 41204 25.16 22.97 -.53 -18.3 CACI N CACI 15 200.85 121.60 157 176.94 849 186.39 173.39 -8.08 +33.7sCactus n N WHD 40.97 19.18 320 37.17 2473 40.97 36.66 -2.98 +83.6 CadencB n N CADE .60f 2.5 23 31.44 21.81 1335 23.71 5276 26.03 23.07 -2.04 -12.6 Cadence Q CDNS 40 47.40 35.49 2944 39.99 12606 42.85 39.08 -2.91 -4.4 Cadiz h Q CDZI 14.75 8.85 136 11.01 561 11.97 10.64 -.18 -22.7 CaesarStne Q CSTE .44e 2.6 35 29.90 12.50 166 16.90 771 17.31 16.10 -.28 -23.2 CaesarsEnt Q CZR 14.50 8.55 14086 9.03 90388 9.95 8.83 -.67 -28.6 CafePress Q PRSS 2.18 1.12 15 1.46 286 1.50 1.46 -.01 -20.9 Cal-Maine Q CALM .44e 1.0 10 52.30 39.50 264 45.52 1961 46.00 44.15 +1.14 +2.4 Caladriu rs Q CLBS 11.65 2.63 12 4.96 309 5.26 4.30 -.39 +41.3 CalaCvHi Q CHY 1.02 9.3 13.73 10.60 303 10.91 2412 11.47 10.68 -.59 -7.9 CalaCvOp Q CHI .96 9.4 12.94 10.01 456 10.22 2988 10.80 10.07 -.65 -8.7 CalaCv&Inc Q CCD 2.00 10.3 22.99 18.15 87 19.36 710 20.61 18.94 -1.09 -3.5tCalaGDyIn Q CHW .84 10.7 9.87 7.59 492 7.83 2565 8.50 7.59 -.70 -13.8tCalaGTR Q CGO 1.20 10.0 16.34 11.92 81 11.97 294 13.31 11.68 -1.14 -20.5 CalaStrTR Q CSQ .99 8.2 13.62 11.00 452 12.14 3909 13.00 11.76 -.93 +.5tCalAmp Q CAMP 47 25.45 18.99 504 19.44 2611 20.70 18.99 -1.02 -9.3 CalavoGr h Q CVGW 1.00f 1.1 37 108.00 68.70 127 93.35 446 99.67 92.32 -3.93 +10.6 CaledoMn n A CMCL .28 4.5 9.94 5.17 10 6.24 39 6.66 6.22 -.36 -15.6 Caleres N CAL .28 .8 15 41.09 26.54 276 34.23 1750 34.57 33.27 +.75 +2.2 CalifRes rs N CRC 50.34 8.84 2004 39.30 9254 46.00 37.75 -6.84 +102.2 CalifWtr N CWT .75 1.9 29 46.15 35.25 157 40.48 1202 43.30 40.21 -1.55 -10.7 Calithera Q CALA 18.35 4.05 644 6.05 3264 6.49 5.36 +.65 -27.5 Calix N CALX 9.05 5.20 206 7.19 748 7.50 7.10 -.30 +20.8 CallGolf N ELY .04 .2 50 24.67 13.49 915 23.27 5385 23.43 22.66 +.05 +67.0 CallonPet N CPE 25 14.65 9.75 5521 12.41 19678 12.99 11.99 -.25 +2.1 Callon pfA N CPEpA 5.00 9.8 53.15 47.11 6 50.94 52 51.30 50.80 +.13 -.6tCalumetSp Q CLMT 9.95 5.76 167 5.88 1292 6.40 5.76 -.40 -23.6tCalyxt n Q CLXT 31.89 13.00 46 13.80 267 14.90 13.00 -.72 -37.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 54

CambLrn Q ABCD 1.36 11.3 39 13.98 5.19 94 12.07 523 12.18 11.01 +.57 +112.5 Cambrex N CBM 23 69.43 42.55 267 60.23 1469 64.26 59.18 -3.57 +25.5 CambriaYld N SYLD .49e 1.3 41.00 35.46 13 36.88 57 38.89 36.50 -1.90 -3.9 CambFgnY N FYLD .75e 3.1 27.94 23.06 11 23.99 44 24.64 23.59 -.81 -9.0tCambGblV N GVAL .54e 2.3 28.50 22.83 24 23.07 116 23.50 22.83 -.33 -9.9tCamGblMo N GMOM .56e 2.2 29.42 25.16 9 25.31 44 26.42 25.16 -1.06 -7.6tCambGlAss A GAA .55e 2.1 28.60 25.94 6 25.90 57 26.45 25.88 -.50 -5.8tCambrEmS N EYLD 38.25 29.47 3 29.80 21 30.89 29.47 -.74 -14.1 CambEq n N CCOR 26.18 24.00 4 25.36 30 25.74 25.29 +.07 -1.8 CambTail n N TAIL 24.40 19.70 25 20.56 79 21.03 19.84 +.62 -9.0tCamValMom N VAMO 28.07 23.58 16 23.71 185 24.34 23.58 -.57 -5.0 CambrBc n Q CATC 2.00f 2.4 95.06 70.00 4 83.24 22 89.45 81.89 -3.77 +4.3 CamdnN s Q CAC 1.20 2.8 22 47.86 40.25 67 42.14 195 43.79 41.91 -.51 CamdenPT N CPT 3.08 3.5 24 95.67 78.19 568 89.23 2590 94.66 88.38 -2.84 -3.1 Cameco g N CCJ .40 12.38 7.68 3326 11.50 12801 12.21 11.29 -.58 +24.6 CampSp N CPB 1.40 3.8 13 51.07 32.63 3121 37.10 16565 38.59 36.74 -.13 -22.9 CampWrl n N CWH .54 2.5 47.62 18.16 720 21.34 5393 22.86 20.75 +.65 -52.3 Camtek h Q CAMT .56 7.6 12 11.11 5.15 91 7.41 1002 8.25 7.20 -.85 +29.5 Can-Fite A CANF 2.75 1.12 35 1.25 340 1.34 1.23 -.03 -15.5 CdaGoose n N GOOS 68.75 19.95 1704 50.44 8097 57.48 47.02 -6.52 +59.8 CIBC g N CM 4.49e 7 100.01 85.47 718 88.68 2839 93.16 88.20 -4.39 -9.0 CdnNR gs N CNI 1.82f 91.90 70.59 1539 84.81 6878 91.66 84.16 -5.82 +2.8tCdnNRs gs N CNQ 1.34 38.20 28.87 3831 29.04 23291 32.05 28.76 -2.88 -18.7 CP Rwy g N CP 2.60 224.19 164.01 758 207.39 4675 223.94 202.98 -13.30 +13.5 CdnSolar Q CSIQ 5 19.09 11.37 550 14.27 2606 14.73 13.56 +.06 -15.4 CancrGen h Q CGIX 3.50 .82 93 .84 627 .99 .82 -.09 -54.6 CannaeHl n N CNNE 21.90 16.16 232 19.47 1304 21.21 19.15 -1.29 +14.3 Canon N CAJ 40.67 30.14 472 30.86 2081 31.57 30.38 -.60 -17.5 CanopyGr n N CGC 55.69 40.68 7962 49.80 38793 50.99 46.52 +2.31 -3.4tCantelMed N CMD .17e .2 38 130.92 84.77 375 84.72 1757 90.76 83.47 -6.11 -17.6 CantbryPk Q CPHC .28 1.9 23 17.72 11.75 14.93 4 15.23 14.91 -.42 -8.1tCpStarFn n Q CSTR .04p 45 22.22 15.88 39 15.60 133 16.76 15.42 -1.11 -24.9 CapBcp n Q CBNK 13.19 12.50 6 12.80 29 12.90 12.50 +.07 CapCtyBk Q CCBG .36f 1.6 20 26.50 20.22 30 23.11 100 24.42 22.56 -.45 +.7 CapOne N COF 1.60 1.8 14 106.50 83.88 3423 90.79 14237 96.91 89.34 -5.27 -8.8tCapOne pfC N COFpC 1.56 6.2 26.79 25.10 45 25.21 184 25.28 25.10 -.03 -3.7 CapOne pfD N COFpD 1.68 6.4 27.34 25.69 81 26.00 323 26.07 25.69 +.22 -3.1 CapOne pfF N COFpF 1.55 6.2 27.31 25.02 70 25.17 261 25.29 25.11 -.02 -6.9tCapOne pfB N COFpP 1.50 6.0 25.80 24.72 174 24.82 381 24.92 24.72 +.02 -1.9tCpOne pf H N COFpH 27.19 24.82 67 25.00 305 25.10 24.82 -.01 -7.1tCapOne pfG N COFpG 25.55 22.95 64 22.83 332 23.65 22.70 -.67 -8.8 CapProd Q CPLP .32 11.6 15 3.60 2.69 327 2.76 1437 2.89 2.74 -.11 -17.9 CapSenL N CSU 16.72 7.18 222 8.43 1272 9.38 8.30 -.23 -37.5 CapSwst Q CSWC 1.36f 7.2 19 19.80 14.85 22 19.01 97 19.38 19.00 -.13 +14.9 CapitalaF Q CPTA 1.00 11.7 12 9.28 6.88 83 8.54 336 8.69 8.40 -.14 +17.3 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 1 25.04 5 25.04 24.83 +.19 -.7tCapFedFn Q CFFN .34a 2.8 20 15.11 12.19 469 12.24 1630 13.20 12.04 -.55 -8.7 CapInv n N CIC 10.10 9.60 9 9.95 40 9.95 9.92 +.04 +2.8tCapricor Q CAPR 3.19 .88 61 .92 912 1.08 .88 -.15 -41.6tCapsteadM N CMO .64 8.7 11 9.75 7.47 570 7.37 2609 7.75 7.35 -.25 -14.8 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 20 24.75 121 24.95 24.64 -.15 -2.4 CpstnTur rs Q CPST 1.90 .69 922 .95 2483 1.05 .94 -.05 +23.2 CarGurus n Q CARG 57.25 25.85 1106 42.86 6723 48.94 41.67 -6.56 +43.0 CaraThera Q CARA 24.30 11.11 584 19.34 3321 20.89 18.19 -1.38 +58.0 CarboCer N CRR 12.69 6.10 244 6.66 1335 7.54 6.34 -.59 -34.6tCarbBlk n Q CBLK 35.00 16.33 1050 17.82 4293 20.15 16.33 -1.50 -25.6 Carbonite Q CARB 43.63 20.50 552 33.70 2606 34.99 32.02 -1.50 +34.3 CardnlHlth N CAH 1.90 3.7 75.75 48.14 3970 51.63 18439 55.63 51.06 -2.16 -15.7 CardiovSys Q CSII 40.00 20.58 290 34.77 1256 37.91 34.15 -3.13 +46.8 Cardlytc n Q CDLX 28.29 11.10 134 20.03 873 23.00 19.78 -2.77 +49.8 Cardtronic Q CATM 23 39.10 15.80 522 32.49 2508 34.52 31.32 +.03 +75.4 CareTrust Q CTRE .82 4.9 33 19.76 12.73 607 16.80 2742 17.97 16.68 -.34 +.2 Care.com N CRCM 22.95 14.37 499 18.12 4013 22.31 16.63 -3.85 +.4 CareDx h Q CDNA 29.60 4.92 536 22.22 3218 24.76 21.70 -1.55 +202.7 CareerEd Q CECO .30f 2.2 19.07 10.13 315 13.52 1523 14.80 13.41 -.95 +11.9 Carlisle N CSL 1.48 1.4 18 129.47 97.03 377 106.11 3201 117.85 104.99 -11.09 -6.6 CarlyleGp Q CG 1.38e 6.8 8 25.90 19.50 539 20.28 4516 22.00 19.95 -1.73 -11.4tCarlGp pfA Q TCGP 1.47 6.8 25.85 21.45 31 21.71 785 21.99 21.45 -.29 -14.4 CarMax N KMX 17 81.67 57.05 1896 67.86 8591 71.27 66.89 -3.03 +5.8 Carnival N CCL 2.00 3.4 13 72.70 56.45 3056 58.24 20886 61.23 57.51 -2.34 -12.2 CarnUK N CUK 1.80f 3.1 72.29 56.76 224 57.84 1308 60.44 57.11 -2.31 -12.7tCaroFin s Q CARO .28 .8 18 45.58 34.73 122 34.55 409 37.63 34.21 -2.37 -7.0 CarolTrBk Q CART 31 10.00 7.40 5 8.42 44 8.50 8.24 +.15 -11.8 CarpTech N CRS .80 1.5 42 61.49 41.75 376 53.94 1533 59.75 52.64 -4.47 +5.8tCarrSrv N CSV .30 1.5 14 28.96 20.21 141 20.47 470 20.95 20.21 -.29 -20.4 Carrizo Q CRZO 46 31.57 13.50 1405 22.08 9020 24.43 21.55 -1.71 +3.8 CarrolsRst Q TAST 18 16.40 9.90 171 14.28 827 14.57 14.12 +.05 +17.5 Cars.cm N CARS 32.94 20.94 694 25.50 4195 27.40 24.69 -1.86 -11.6 Carters N CRI 1.80 1.9 15 129.00 91.41 1046 95.72 5034 99.11 93.95 -1.70 -18.5 Carvana A n N CVNA 72.59 12.17 2455 46.90 10922 54.79 43.85 -6.97 +145.3 CarverBc lf Q CARV 43 11.94 2.01 4 4.33 41 4.52 4.05 -.23 +48.9 CasaSys n Q CASA 72 34.21 11.26 547 13.69 2798 14.41 13.00 -.32 -22.9 CasellaW Q CWST 33.94 17.52 230 28.94 1293 30.22 28.14 -.83 +25.7 Caseys Q CASY 1.16 .9 30 130.74 90.42 528 123.71 2286 127.11 121.66 +.31 +10.5 CassInfo Q CASS 1.04 1.7 30 74.49 54.37 23 62.17 159 66.71 61.94 -3.31 +6.8 CastleBr A ROX 1.42 .90 307 .97 1478 1.02 .96 -.03 -20.4tCastlightH N CSLT 5.95 2.39 479 2.32 2300 2.58 2.27 -.22 -38.1 Catabasis n Q CATB 2.64 .61 722 .72 3101 .78 .67 -.02 -51.7 Catalent N CTLT 72 47.87 36.73 977 41.47 3946 44.79 40.96 -2.98 +.9 CatalstB rs Q CBIO 37.00 4.15 91 9.89 819 10.85 9.64 -.38 -27.5 CatalystPh Q CPRX 4.51 2.18 1274 3.14 5146 3.46 3.00 -.29 -19.7 Catasys n Q CATS 14.29 3.30 99 9.75 540 10.79 9.05 -.89 +160.0tCatchMTim N CTT .54 5.5 13.73 10.03 564 9.74 1949 11.00 9.74 -1.09 -25.8 Caterpillar N CAT 3.44 2.4 17 173.19 125.94 5580 142.07 34013 153.66 139.75 -11.24 -9.8tCathayGen Q CATY .96 2.5 15 45.59 38.46 532 39.14 2523 42.98 38.03 -3.11 -7.2 CathGn wt Q CATYW 24.59 21.11 22.21 -.4 CatoCp N CATO 1.32 7.0 19 26.88 10.76 290 18.95 1468 19.71 18.46 +.33 +19.0 CavcoInd Q CVCO 32 261.80 139.50 68 210.76 311 236.27 206.78 -24.87 +38.1 CecoEnv Q CECE .30 4.1 9.42 4.00 89 7.37 486 7.98 7.37 -.42 +43.7 CedarF N FUN 3.56 6.5 14 70.82 50.10 127 54.65 1151 55.40 53.06 -.53 -15.9 CedarRlty N CDR .20 5.0 10 6.29 3.54 465 3.97 2593 4.38 3.97 -.20 -34.7 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 0 24.30 2 24.67 24.30 -.20 -3.8 CedrRT pfC N CDRpC 1.63 7.7 25.39 18.82 20 21.15 46 21.56 20.74 -.05 -15.5 Cel-Sci rs A CVM 4.44 .82 319 3.77 2064 4.05 3.30 -.22 +99.5 Celanese N CE 2.16f 2.2 10 119.29 95.45 1007 98.68 8885 111.20 97.67 -11.42 -7.8 Celcuity n Q CELC 31.00 12.01 8 26.05 66 28.59 23.51 -1.95 +37.5 Celestic g N CLS 9 12.75 9.79 1103 10.77 4760 11.08 9.96 +.36 +2.8 Celgene Q CELG 25 140.20 74.13 4646 82.58 25606 87.73 79.83 -4.69 -20.9 Celgene rt Q CELGZ 2.65 .11 26 1.13 147 1.50 1.02 -.36 +16.5 Cellcom N CEL 7 10.62 5.43 4 6.45 14 6.85 6.38 -.45 -36.8tCelldexTh Q CLDX 3.26 .40 1043 .42 6652 .46 .40 -.03 -85.2 CellectBio n Q APOP 13.50 4.40 3 4.87 31 4.99 4.70 +.26 -30.4 Cellectar rs Q CLRB 20.40 2.03 128 2.61 686 2.97 2.47 -.10 -80.9 Cellectis n Q CLLS 38.85 22.62 432 27.03 1140 28.23 25.51 -1.33 -7.3 CallularBio Q CBMG 25.00 9.25 61 15.62 301 18.29 15.27 -2.54 +38.8 Celsion rs Q CLSN 5.90 1.75 69 2.65 519 2.79 2.58 -.07 -1.1 CelsiusH n Q CELH 6.05 3.05 78 3.51 427 3.93 3.14 -.35 -33.1tCelyad n Q CYAD 63.19 22.17 8 24.13 57 26.00 22.17 -1.14 -44.0 Cementos N CPAC .50e 4.4 14.11 9.20 0 11.29 6 11.53 11.27 +.21 -9.0 Cemex N CX .29t 8.95 5.72 6507 6.22 30670 6.39 6.05 -.20 -17.1sCemig pf N CIG .08e 2.8 2.79 1.56 7037 2.85 80883 2.87 2.54 +.67 +38.3sCemig N CIG/C .08e 2.9 2.66 1.55 47 2.76 120 2.85 2.23 +.89 +49.1 Cemtrx wt Q CETXW .40 .20 .27 +3.8tCemtrex rs Q CETX .02p 4 3.57 1.25 30 1.34 522 1.64 1.25 -.10 -47.4 Cemtrx pf Q CETXP .58t 6.71 3.33 3.53 2 3.82 3.53 -.28 -26.7 CenovusE N CVE .20 7 11.52 7.09 5117 8.76 18584 10.07 8.60 -1.33 -4.1 Centene s N CNC 21 148.24 83.56 1209 140.82 7649 144.53 138.26 -3.15 +39.6 CntRsDvA Q CDEV 23.12 15.78 2346 20.92 13091 22.63 20.63 -1.28 +5.7 CC MLPInf N CEN 1.25 13.5 11.48 8.12 240 9.26 917 9.73 9.05 -.30 -7.0 CenterPnt N CNP 1.11 4.1 20 30.17 24.81 6716 27.34 31717 28.45 27.04 -.39 -3.6tCntrStBk Q CSFL .40 1.5 32.27 25.03 811 25.82 3040 28.58 24.96 -2.34 +.3 CentElBr B N EBR/B 9.06 3.43 2 6.54 414 7.30 5.93 +.71 -3.6 CentElecBr N EBR 7.86 3.14 255 5.42 7804 6.24 5.02 +.56 -4.9tCEurMed Q CETV 5.20 3.36 133 3.43 553 3.68 3.36 -.24 -26.2 CnEurRusT N CEE .56e 2.4 28.32 22.26 0 22.98 16 23.78 22.89 -.50 -5.8 CentrlFd rs Q CFBK 29 16.95 12.32 2 14.15 12 14.99 14.14 -.48 -6.4tCentGard lf Q CENT 17 45.02 34.07 104 32.71 541 36.04 32.52 -2.72 -16.0tCenGrdA lf Q CENTA 41.97 31.11 234 29.81 1255 32.77 29.71 -2.40 -20.9tCenPacFn N CPF .84 3.3 16 33.15 25.90 168 25.42 826 27.23 24.84 -.94 -14.8 CentSecur A CET 1.78e .7 30.12 25.72 22 27.59 145 29.00 27.23 -1.32 +.7 CntlVyCm Q CVCY .32f 1.6 16 22.34 18.05 37 19.90 97 21.13 19.74 -1.02 -1.4 CentrusEn A LEU 5.14 2.18 2 2.28 22 2.41 2.28 -.14 -43.1 CentAl Q CENX 15 24.77 9.85 1709 10.16 11521 11.16 9.97 +.19 -48.3 CntyBcMA Q CNBKA .48 .6 89.40 70.55 9 81.57 53 84.49 76.35 +5.57 +4.2tCentCas Q CNTY 41 9.85 6.41 138 6.56 842 6.95 6.41 +.08 -28.1tCentCmtys N CCS 9 36.00 23.17 758 23.45 2659 25.22 22.88 -1.47 -24.6 CntryLink N CTL 2.16 10.5 8 24.20 13.16 6070 20.66 48771 21.85 20.05 -1.20 +23.9 CeragonN Q CRNT 4.15 1.64 283 3.21 1992 3.33 3.06 +62.1 Cerecor n Q CERC 5.74 .85 46 4.62 321 4.67 4.11 +.08 +44.4 CerdHCM n N CDAY 44.98 29.68 387 36.22 3360 41.33 35.25 -4.06 +18.7 Cerner Q CERN 32 73.86 52.05 1647 62.12 8908 64.68 60.93 -2.36 -7.8 CerusCp Q CERS 8.05 2.75 696 5.99 4576 6.52 5.71 -.50 +77.2 Cervecer N CCU .35e 1.3 30.35 24.37 166 26.07 1089 27.94 25.96 -1.60 -11.9 CescaTh h Q KOOL 4.63 .22 150 .36 1175 .43 .32 -.06 -88.2sChaSerg un Q CTACU 10.05 10.00 79 10.03 628 10.05 10.00 -.01 -.1 Chaisma n Q CHMA 3.80 1.20 54 3.45 269 3.70 3.23 -.17 +102.9 ChampO hrs Q CSBR 17.90 3.05 243 11.94 1391 15.40 11.37 -2.56 +207.7 Changyou Q CYOU 5 27.77 12.68 84 13.75 603 14.11 13.03 +.42 -44.6 ChannAdv N ECOM 15.63 8.30 97 12.21 512 14.36 12.09 -.56 +35.7 Chantic rs Q BURG 5.15 1.81 1 2.27 65 2.47 2.15 -.17 -13.7 CharahSol n N CHRA 12.00 5.27 37 7.93 789 8.76 7.51 -.27 -33.9 CharlsCol h Q CTHR 1.60 .80 44 .94 128 .94 .83 +.06 -30.4 ChRvLab N CRL 24 135.90 96.70 510 122.99 2102 129.28 120.68 -6.74 +12.4 ChartInds Q GTLS 43 80.31 40.54 345 65.07 2363 73.04 63.58 -7.84 +38.9 ChartCm n Q CHTR 396.64 250.10 1662 308.74 7499 325.89 298.66 -7.30 -8.1 ChaseCorp A CCF .80f .7 33 131.70 95.00 27 110.10 132 123.40 109.94 -6.85 -8.6 ChathLTr N CLDT 1.32 6.8 26 23.91 17.90 322 19.28 1280 20.59 19.04 -.57 -15.3 ChkPoint Q CHKP 22 120.81 93.76 1461 111.53 6371 115.49 109.40 -3.97 +7.6 CheckC wt Q CHEKW .54 .15 .33 +80.6 CheckC nrs Q CHEK 23.88 3.08 42 3.70 243 4.15 3.65 -.25 -64.6 ChckPnt n Q CKPT 7.38 2.22 17 2.99 199 3.43 2.75 -.34 -22.9 Cheesecake Q CAKE 1.32f 2.6 16 60.19 41.01 878 50.21 3058 53.03 49.98 -1.36 +4.2 CheetahM N CMCM 18.18 7.38 294 8.65 2019 8.77 7.82 +.11 -28.4 ChefsWhs Q CHEF 61 39.26 16.15 352 30.56 7789 38.46 29.96 -7.75 +49.1 Chegg N CHGG 32.82 13.75 1785 25.50 7133 28.19 24.81 -2.37 +56.3 Chembio Q CEMI 11.55 5.90 10 9.90 117 10.25 9.38 -.50 +20.7 Chemed N CHE 1.12 .4 27 335.99 198.15 119 303.24 484 319.11 297.45 -13.70 +24.8tChemFinl Q CHFC 1.36f 2.8 16 59.83 50.39 472 49.16 1651 54.05 48.17 -3.82 -8.1 ChemoCntx Q CCXI 38 15.08 5.42 100 10.24 1106 11.18 9.82 -.84 +72.1tChemours n N CC 1.00f 2.7 9 58.08 34.84 2141 36.40 10634 39.46 34.84 -2.53 -27.3 ChemungF Q CHMG 1.04 2.5 24 56.83 39.01 6 41.90 35 45.04 41.83 -.32 -12.9 CheniereEn A LNG .56p 71.03 43.83 2850 64.68 11981 67.04 62.73 -1.90 +20.1 ChenEnLP A CQP 2.24 6.1 40.56 26.68 314 36.82 1109 39.93 36.81 -2.72 +24.2 Cherokee h Q CHKE .20 29.9 3.18 .38 498 .67 1075 .85 .65 -.13 -64.7 CherHMtg N CHMI 1.96 11.4 4 19.20 16.01 153 17.16 641 18.25 17.10 -.57 -4.6 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 3 25.20 42 25.30 24.98 +.21 -2.3 ChesEng N CHK 7 5.60 2.53 28726 4.45 164507 4.98 4.27 -.03 +12.4 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 2 54.92 8 55.51 53.31 -.08 +10.5 ChesGranW N CHKR .32e 18.8 1 2.30 1.20 39 1.68 249 1.89 1.63 +.06 -9.3 ChespkLdg N CHSP 1.60 5.4 30 33.81 24.98 271 29.41 1261 32.06 29.18 -2.03 +8.6 ChespkUtil N CPK 1.48f 1.9 22 90.90 66.35 38 79.79 246 86.03 79.08 -3.24 +1.6 Chevron N CVX 4.48 3.8 52 133.88 108.02 7240 117.77 35630 127.60 116.18 -7.56 -5.9 ChiRivet A CVR .84 2.6 33.52 28.70 1 32.55 3 33.35 31.79 +.28 +2.4 ChkSoup n Q CSSE .45p 11.41 6.19 16 9.15 86 9.93 9.11 -.40 +1.7 ChkSoup pf Q CSSEP 2.44 9.6 27.14 24.05 0 25.45 9 26.15 25.33 +.25 +2.2 Chicos N CHS .34 4.5 10 10.90 7.07 2656 7.63 14190 8.10 7.54 -.39 -13.5 ChildPlace Q PLCE 2.00 1.5 30 161.65 99.90 600 134.25 2932 134.44 127.00 +6.08 -7.6 Chimera rs N CIM 2.00 11.8 7 19.35 15.77 1754 17.00 6684 17.85 16.90 -.45 -8.0 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 7 25.29 65 25.57 25.18 -.11 -2.1 Chimer pfB N CIMpB 2.00 7.9 26.41 24.88 12 25.35 133 25.55 25.21 -.16 -1.7tChimerix Q CMRX 5.94 3.57 127 3.58 692 3.99 3.53 -.32 -22.7 ChAdvCns Q CADC 10.20 1.70 12 2.38 154 3.81 2.07 -1.43 -44.7tChinaAuto Q CAAS 5 5.38 3.26 2 3.22 25 3.56 3.11 -.29 -32.9 ChinaBio Q CBPO 20 107.44 71.85 156 74.59 966 78.98 73.13 -2.70 -5.3 ChinCer rs Q CCCL 4.28 1.21 64 1.31 98 1.45 1.29 -.04 -45.2 ChiCmCr h Q GLG 4.00 .46 89 .59 1249 .00 .49 -.10 -57.6 ChiCustR n Q CCRC 35.10 7.90 190 11.79 356 14.69 11.58 -1.43 -30.9 ChinaDEd N DL .45e 9 10.71 7.01 10 7.95 45 7.96 7.69 +.20 -14.2 ChinaEAir N CEA 45.33 24.64 12 27.60 53 28.95 26.62 -1.93 -23.6 ChiFnOnl Q JRJC 4.14 1.65 8 1.85 86 1.94 1.76 -.14 -31.0tChinaFd N CHN .55e 3.0 24.76 17.41 64 18.07 202 18.53 17.41 -.68 -16.5tChinaGreen N CGA .10e 16.4 1 2.11 .45 1327 .61 2667 .87 .45 -.25 -50.7 ChinaHGS Q HGSH 2 4.48 1.18 190 1.22 246 1.47 1.20 -.03 -.7tChnaIntNt n Q CIFS 66.10 2.45 2592 3.58 4634 5.96 2.45 -2.44 -91.5 ChinaJJ h Q CJJD 1.79 1.17 224 1.66 1338 1.77 1.49 +.11 +33.9 ChinLend h Q CLDC .32e 26.9 7.75 .77 2296 1.19 28399 2.76 .96 +.39 -61.7 ChinaLife s N LFC .14e 1.3 17.85 10.49 456 10.94 2850 10.99 10.60 +.02 -29.9 ChinaMble N CHL 3.50e 7.1 53.23 43.25 1572 49.25 10076 51.07 48.81 -.12 -2.6tChinaNRes Q CHNR 4.23 1.65 159 1.79 209 2.19 1.63 -.02 -32.9 ChiNBorun N BORN 2 1.57 1.03 57 1.19 245 1.27 1.10 -.07 -5.3 ChOnlEd n N COE 14.90 6.98 6 9.30 29 9.61 8.61 +.44 -25.6 ChinaPet N SNP 3.73e 4.3 105.61 69.60 255 85.92 1205 89.30 84.08 -5.68 +17.1 ChinaPhH A CPHI 1.45 .15 110 .25 3477 .32 .22 +.03 +43.8 ChinRap n N XRF 12.86 1.60 91 2.46 670 3.00 2.25 -.10 -57.0 ChiRecy rs Q CREG 9.39 1.04 63 1.16 460 1.32 1.12 -.05 -58.7tChinaSoAir N ZNH .64e 2.3 70.52 26.45 45 27.79 301 29.03 26.45 -1.37 -46.4tChnaTcF rs Q CNTF 4.07 1.75 53 1.75 128 2.12 1.65 -.37 -32.5 ChinaTel N CHA 1.21e 2.4 53.78 41.28 63 50.48 258 51.49 49.92 +.18 +6.3tChinaUni N CHU 15.53 11.13 542 11.21 3824 11.58 11.13 -.30 -17.1tChXDPlas Q CXDC 2 5.00 3.09 22 3.15 80 3.59 2.75 -.44 -31.5tChinaYuch N CYD .73e 4.8 5 27.98 14.80 81 15.36 399 16.21 14.80 -.87 -36.0 ChiCache lf Q CCIH 4.75 .93 32 1.02 257 1.10 1.01 -.07 -39.6 ChinaNt rs Q CNET 11.90 1.00 280 1.45 553 1.66 1.39 -.20 +32.8 ChipMOS Q IMOS 1.97e 13.0 20 21.73 12.69 23 15.10 80 15.16 14.33 +.54 -14.4 Chipotle N CMG 530.68 247.52 819 435.71 3496 455.76 425.14 -13.65 +50.7 ChoiceHtls N CHH .86 1.1 37 85.35 65.45 321 75.16 1835 78.89 74.28 -3.86 -3.1tChrisBnk N CBK 1.47 .65 191 .66 515 .78 .65 -.07 -48.0 ChromaDx n Q CDXC 7.24 3.19 268 3.65 1193 4.12 3.50 -.37 -37.9tChubbLtd N CB 2.92e 2.3 16 157.50 123.96 2693 126.25 11085 136.94 123.23 -8.21 -13.6 ChungTel N CHT 1.29e 3.7 39.33 33.55 83 34.83 515 35.54 34.61 -.33 -1.7 ChurchDwt s N CHD .87f 1.6 60.42 43.21 1469 56.07 9858 60.16 54.46 -3.12 +11.8 ChrchllD Q CHDN 1.52f .5 33 314.60 204.25 110 280.06 490 287.00 271.37 +4.64 +20.4 ChuysHldg Q CHUY 28 34.10 19.85 125 26.94 819 27.58 25.81 +.94 -4.0 CideraTh n Q CDTX 8.80 3.65 74 3.99 429 4.53 3.96 -.35 -41.3 CienaCorp N CIEN 6 32.33 19.40 2642 29.03 13191 29.70 28.23 -.56 +38.7 Cigna N CI .04 20 227.13 163.02 2600 207.09 12937 215.46 202.73 -8.63 +2.0 Cimarex N XEC .72 .8 13 130.16 80.53 1889 93.03 8355 101.19 90.63 -6.15 -23.8 Cimpress Q CMPR 171.76 99.01 226 114.24 863 126.90 111.18 -11.51 -4.7 CincB pfB N CBBpB 3.38 7.0 51.79 47.56 2 48.55 14 49.18 48.43 -.33 -4.8 CinciBell rs N CBB 57 22.20 9.90 698 13.16 1736 15.67 12.77 -2.28 -36.9 CinnFin Q CINF 2.12 2.9 21 79.67 66.33 907 72.33 3197 78.38 71.30 -4.35 -3.5tCinedigm rs Q CIDM 1.81 .98 121 .99 323 1.15 .86 -.10 -33.8 Cinemark N CNK 1.28 3.2 18 44.00 32.60 1360 39.90 8786 41.01 39.07 +.59 +14.6 CinerRes N CINR 2.27 8.9 11 29.36 23.76 39 25.37 116 27.16 24.97 -1.70 +1.0 Cintas Q CTAS 1.62f .9 30 217.34 144.40 804 186.97 3991 196.52 183.47 -8.93 +20.0 Circor N CIR .15 .4 23 55.95 35.16 112 39.22 532 47.34 39.02 -7.40 -19.4tCirrus Q CRUS 13 58.80 34.49 1062 35.29 4998 36.68 34.49 -.82 -32.0 Cisco Q CSCO 1.32 2.9 23 49.47 33.17 35316 45.71 151042 48.50 43.92 -2.42 +19.3 Cision N CISN 41 18.28 11.13 452 15.56 4336 16.21 14.46 -.58 +31.1 CitiTrends Q CTRN .32 1.2 21 34.90 19.61 69 26.43 370 27.22 25.31 +.98 -.1 CitGBP Dl n N UGBP 32.62 19.06 0 22.01 3 22.33 22.01 +.51 -16.8 Citi GBP n N DGBP 30.45 18.65 0 25.89 4 26.81 25.56 -.64 +21.4 CitEUR Dl n N UEUR 31.62 19.65 1 20.88 4 21.29 20.32 +.08 -24.3 Citi EUR n N DEUR 30.00 18.78 5 27.61 13 28.64 27.34 -.52 +20.4sCiti AUD n N DAUD 31.14 18.62 30.60 1 31.14 30.60 -.40 +53.0 CitAUD Dl n N UAUD 32.65 18.39 18.84 1 18.88 18.76 +.45 -29.5 Citi JPY n N DJPY 26.43 18.17 2 24.65 2 25.83 24.65 -1.78 +8.1 CitJPY Dl n N UJPY 39.22 22.32 24.00 6 24.00 23.30 +1.38 -17.9 Citi CHF n N DCHF 26.77 19.08 26.05 1 +10.5 CitiStratDv N DIVC 37.34 35.00 0 35.59 1 35.99 35.59 -.80 +1.7 Citigp pfN N CpN 1.97 7.4 27.78 26.03 143 26.74 628 26.91 26.62 -.16 -2.7 CgpVelLCrd N UWT 50.75 14.37 2125 40.60 10834 47.47 38.86 -5.23 +65.6 CgpVelICrd N DWT 26.07 4.53 7135 5.57 51805 5.80 4.81 +.58 -60.4 Citigroup N C 1.80f 2.6 12 80.70 64.38 28979 69.84 110731 72.98 68.36 -2.58 -6.1tCitigp pfJ N CpJ 1.78 6.5 29.74 27.10 46 27.21 253 27.46 27.10 -.14 -5.7 Citigp pfK N CpK 1.72 6.3 29.38 26.85 49 27.19 314 27.32 27.00 -.05 -4.7 Citigrp pfS N CpS 1.58 6.2 27.40 25.44 46 25.66 285 25.72 25.47 +.03 -4.7 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 58 25.53 170 25.62 25.51 -.10 -3.9 CitiusPh n Q CTXR 5.49 1.12 61 1.69 384 1.85 1.61 -.06 -55.5 Citiz&Nthn Q CZNC 1.08 4.2 19 28.99 22.00 23 25.87 69 28.48 25.37 -1.53 +7.8 CtzCmtyBc Q CZWI .20f 1.5 16 14.25 13.00 8 13.51 24 13.98 13.44 -.48 +.1tCitizFincl N CFG .52 1.4 10 48.23 36.25 7403 36.11 26478 39.41 35.25 -2.67 -14.0 CitizFst Q CZFC .28e 1.1 16 27.10 21.51 1 26.05 6 26.18 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 24.75 21.18 23.60 4 23.91 23.00 +.16 +2.2 CitizInc N CIA 8.80 6.67 138 7.77 456 8.65 7.62 -.40 +5.7 CitrixSy s Q CTXS 28 116.82 79.13 1889 102.53 10257 107.98 101.05 -5.36 +16.5 CtyHld Q CHCO 2.12f 2.9 20 83.27 64.32 96 72.44 259 78.01 70.18 -3.57 +7.4 CityOffce g N CIO .94 9 13.77 10.03 375 11.41 1555 12.70 11.38 -.68 -12.3 CityOff pfA N CIOpA 1.66 6.9 25.90 22.78 4 24.10 17 24.82 23.83 -.16 -4.3 Civeo N CVEO 4.64 1.83 279 3.70 2024 4.27 3.67 -.60 +35.5 CivistaBcsh Q CIVB .28 1.2 17 25.88 20.41 81 23.36 167 24.25 23.09 -.69 +6.2 Civista pf Q CIVBP 1.63 2.3 80.00 62.00 0 71.52 0 73.20 71.52 -4.73 -3.3 CivitasSolu N CIVI 27 19.80 11.15 62 15.69 221 16.06 15.22 -.37 -8.2 Clarus Q CLAR .03p 12.00 6.35 95 10.37 380 10.93 9.95 -.38 +32.1 ClayGSCn N GCE 1.43e 9.5 17.55 14.85 15.07 0 15.07 15.07 -.53 -9.5 CleanEngy Q CLNE 4.05 1.31 870 2.36 5243 2.59 2.30 -.14 +16.3 CleanHarb N CLH 72.50 44.75 654 66.22 3048 71.28 65.47 -4.09 +22.2sClearChan N CCO 6.38 3.60 76 5.85 618 6.38 5.77 -.34 +27.2 ClrBrEnTR N CTR 1.35e 12.5 13.18 9.50 110 10.81 448 11.31 10.63 -.44 -7.0tClearOne Q CLRO .28 15.8 9.95 1.65 7 1.77 46 1.97 1.65 -.22 -80.2 ClrAllCGr n Q CACG 31.85 26.37 12 29.58 76 30.84 28.90 -1.26 +6.2 ClrLgCap n N LRGE 34.24 27.48 1 31.93 7 33.11 31.33 -1.32 +8.6 ClrDvStr n Q YLDE 29.55 26.35 27.80 0 28.20 27.80 -1.01 +.5 ClrbrgMLP N CBA .80m 10.7 9.58 6.53 114 7.50 693 7.92 7.40 -.40 -9.4 ClearEnFd N CEM 1.76f 12.5 17.36 12.10 102 14.04 631 14.62 13.80 -.51 -8.1 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 52 10.98 388 11.38 10.79 -.32 -6.9 Clearfield Q CLFD 27 15.30 10.35 22 12.11 121 12.59 11.88 -.22 -1.1 ClearsBio n Q CLSD 15.33 5.30 169 5.36 823 5.89 5.35 -.26 -23.4 ClearSign Q CLIR 4.70 1.40 106 1.53 447 1.66 1.42 -.07 -57.5 ClearS wt Q CLIRW 1.49 .48 .75 -25.0 ClearwPpr N CLW 14 50.60 21.55 149 26.14 700 29.36 25.81 -2.58 -42.4 ClearwEn A N CWEN/A 1.12f 5.7 40 20.68 15.30 338 19.55 1535 20.22 19.29 +.10 +3.7 ClearwEn C N CWEN 1.28f 6.5 27 20.75 15.55 551 19.55 3719 20.30 19.30 +.02 +3.4 ClemPhr n Q CMTA 20.15 8.10 5 9.80 134 10.62 9.50 -.94 -48.4 CleBio hrs Q CBLI 4.25 1.76 24 1.86 47 2.00 1.77 -.13 -53.6 ClevCliffs N CLF 8 13.10 5.60 7012 12.01 37152 12.54 11.35 -.35 +66.6sClipRlty n N CLPR .38 13.82 7.62 22 12.33 164 13.82 12.17 -.86 +23.4 Clorox N CLX 3.84 2.7 24 153.38 113.57 1065 144.84 5354 151.48 141.53 -4.74 -2.6 CloudPeak N CLD 5.70 2.14 495 2.27 2263 2.57 2.24 -.17 -49.0 Cloudera n N CLDR 22.43 12.57 5042 15.51 30158 18.44 14.70 -2.39 -6.1tCloughGA A GLV 1.44 12.4 14.39 11.52 46 11.65 158 12.01 11.52 -.22 -12.7 CloughGEq A GLQ 1.38 9.8 15.84 12.71 40 14.05 395 14.80 13.39 -.56 +5.1tClghGlbOp A GLO 1.20 11.9 11.67 9.80 211 10.06 1112 10.31 9.80 -.26 -7.5tClovisOnc Q CLVS 86.26 27.17 1389 26.73 6717 31.22 26.40 -3.96 -60.7 CoDiagn n Q CODX 6.85 1.45 11 2.50 114 2.85 2.25 +.13 -5.3 CoStar Q CSGP 79 448.35 276.12 395 388.30 2141 393.70 370.80 -6.62 +30.8 CoastFn n Q CCB 18.90 15.50 53 17.00 129 17.45 16.00 -.33 +3.7 CCFemsa N KOF 1.75e 2.9 79.42 54.53 33 60.88 470 63.37 60.28 -1.87 -12.6 CocaBtl Q COKE 1.00 .6 41 230.00 125.08 28 162.02 166 172.44 160.51 -2.29 -24.7 CocaCola N KO 1.56 3.5 84 48.62 41.45 11159 44.68 68263 46.70 44.25 -1.20 -2.6 CocaCEur n N CCE 1.04 2.4 46.16 36.17 2741 43.12 10598 44.94 42.53 -1.69 +8.2 CocrystP n Q COCP 6.45 1.61 5 2.70 63 2.99 2.70 -41.4 CodaOct n Q CODA 8.44 3.28 14 6.00 39 6.48 5.60 +.13 +25.7 Codexis Q CDXS 19.60 5.70 540 15.33 2717 17.47 14.89 -2.14 +83.6 CdrsVlly Q CVLY .62b 2.0 16 33.46 24.83 13 30.33 68 32.00 29.02 -.35 +10.2 Coeur N CDE 49 9.67 5.04 3583 5.43 16941 5.60 5.05 -.04 -27.6 CoffeeH Q JVA 37 5.75 3.65 14 4.43 70 4.67 4.32 +.06 +4.1 CogentC Q CCOI 2.08f 4.3 57.65 35.75 291 48.71 2094 54.66 48.17 -6.32 +7.5 Cognex s Q CGNX .18 .4 34 72.99 39.90 1993 44.72 8730 50.53 43.34 -5.86 -26.9 CognizTch Q CTSH .80 1.1 23 85.10 69.69 4664 72.17 19656 75.03 69.99 -3.04 +1.6tCohBar n Q CWBR 10.79 3.76 147 3.97 422 4.14 3.76 -.20 -20.1 Cohen n A COHN .80 7.9 12.00 7.50 3 10.13 22 10.36 9.72 +.23 +26.3 CohSClosed N FOF 1.04 8.8 13.52 11.60 152 11.83 1129 12.70 11.73 -.89 -11.1tCohStGlbI N INB 1.12 13.1 10.44 8.37 100 8.52 576 8.93 8.37 -.39 -13.8tCohen&Str N CNS 1.32 3.7 16 47.83 36.55 209 36.06 876 40.57 35.50 -4.19 -23.7 CohStInfra N UTF 1.60 7.3 24.61 20.88 333 21.88 1305 22.72 21.64 -.48 -8.8tC&SLtDP&I N LDP 1.87 8.2 27.08 22.67 134 22.88 654 23.39 22.67 -.33 -12.2 C&SIncEgy N MIE 1.32 12.9 11.40 8.86 62 10.25 331 10.66 10.10 -.33 CohStQIR N RQI .96 8.5 12.93 10.55 465 11.23 2202 11.93 11.07 -.45 -11.2tCohStRE N RNP 1.48 8.2 21.98 17.80 184 18.00 841 19.07 17.80 -.77 -15.4 CohStSelPf N PSF 2.06 8.1 29.03 25.16 33 25.50 113 26.52 25.50 -.81 -9.7tCohenStTR N RFI .96 8.4 13.10 11.41 82 11.44 391 12.11 11.38 -.47 -10.4tCoherent Q COHR 19 329.00 130.68 721 132.57 4039 155.81 130.57 -25.13 -53.0 CoherusBio Q CHRS 20.66 8.05 606 13.33 3670 14.93 12.80 -1.59 +51.5 Cohu Q COHU .24 1.1 20 27.83 18.60 240 21.03 2108 23.27 20.65 -1.64 -4.2 Colfax N CFX 23 43.29 28.80 674 32.29 3690 35.80 31.78 -3.14 -18.5 ColgPalm N CL 1.68 2.7 22 77.91 61.28 4288 62.54 25353 65.69 61.91 -2.17 -17.1 CollPlant n Q CLGN 8.99 4.70 0 5.00 2 5.36 5.00 -.01 -44.1 CllctUnv Q CLCT .70 4.8 11 30.82 13.00 35 14.52 169 14.86 14.26 -.08 -49.3 Collegium n Q COLL 29.90 9.01 311 16.95 2064 17.78 16.43 -.13 -8.2 Colliers Q CIGI .10 .2 23 84.20 46.60 46 66.41 191 72.09 65.25 -5.29 +10.0 ColonyBk Q CBAN .20 1.1 12 19.50 13.10 9 17.66 60 18.18 17.50 -.53 +20.9 ColonCap N CLNY 12.75 5.28 2136 5.46 12558 5.94 5.43 -.34 -52.1 ColCap pfB N CLNYpB 2.06 8.2 25.95 22.26 16 25.14 38 25.34 25.00 +.02 -1.1 ColCap pfE N CLNSpE 2.19 8.6 27.45 23.86 10 25.55 32 25.65 25.41 -.04 -3.8tColCap pfG N CLNYpG 1.88 8.1 25.88 21.93 1 23.30 58 23.95 21.93 -.07 -7.4 ColCap pfJ N CLNYpJ 24.84 21.48 98 21.93 227 22.90 21.50 -.43 -10.7tColCap pfI N CLNYpI 1.79 8.2 25.75 21.50 254 21.87 425 22.85 21.50 -.48 -13.1 ColCap pfH N CLNYpH 1.78 8.1 25.89 21.61 19 21.92 82 22.87 21.70 -.43 -12.4tColBnkg Q COLB 1.04 2.8 19 48.06 37.59 474 36.75 2324 39.18 35.85 -1.88 -15.4 Col Sust n N ESGW 32.13 27.20 29.35 0 29.36 29.35 -.77 -2.7tCol SusInt n N ESGN 32.31 27.17 5 27.21 17 28.45 27.11 -1.07 -11.0 Col SusUS n N ESGS 32.51 28.62 2 28.83 4 30.42 28.82 -1.88 -2.6 ColumTr ef n A DIAL 20.09 19.78 19.80 -.7stCol MuniI n N MUST 2 20.05 2 20.05 20.02 tColumFn n Q CLBK 17.73 14.01 230 15.37 1179 16.49 14.01 -.96 -.3tCol Bey N BBRC .50e 2.9 20.47 16.80 2 17.08 18 17.39 16.80 -.09 -7.3 ColEmxChi N XCEM 30.22 24.42 2 24.95 70 25.50 24.49 -.12 -9.8tColQualDv N HILO .32e 2.3 17.10 13.41 1 13.64 3 13.74 13.41 +.04 -14.2tCol EMCns N ECON .10e .5 29.87 20.07 726 20.98 1666 21.22 20.07 -.16 -25.4tCol IndiaC N INCO .03e .1 51.06 37.00 128 39.22 191 39.35 37.00 +1.57 -21.0tCol IndiaInf N INXX .10e .9 16.79 10.74 11 11.26 63 11.37 10.74 +.42 -29.0tCol IndSC N SCIN .17e 1.2 25.98 13.00 2 14.03 19 14.06 13.00 +.69 -40.1 ColumbPT N CXP .80 3.7 13 25.07 19.55 688 21.36 5079 23.00 21.16 -1.24 -6.9tColSelTec N STK .92a 4.7 24.58 18.45 120 19.66 783 20.48 18.45 -.73 -11.6 ColuSprtw Q COLM .88 1.0 30 95.58 59.06 297 87.11 1299 90.40 84.99 -2.42 +21.2 Colmbus Q CMCO .20 .6 95 45.85 34.19 164 35.14 535 37.65 34.95 -2.04 -12.1tcomScore n Q SCOR 25.69 16.85 116 17.25 1009 18.55 16.85 -.99 -29.5 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 31256 34.62 134763 35.83 33.51 +.06 -13.2 Comcst29 N CCZ 1.58e 2.9 64.00 50.35 0 54.94 0 55.00 54.94 +1.53 -12.6 Comerica N CMA 2.40f 2.8 14 102.66 74.16 3012 84.73 9874 92.82 82.35 -7.31 -2.4 ComfrtS N FIX .34f .7 32 59.05 35.50 440 51.74 2092 54.66 51.27 -2.81 +18.5tCommScpe Q COMM 25 41.60 25.05 2821 25.05 11333 28.06 24.82 -2.83 -33.8 ComndSec A MOC 3.55 1.20 17 2.80 109 2.81 2.80 -8.8 CmcBMO Q CBSH .94f 1.5 16 72.55 52.07 960 61.64 4377 66.30 59.89 -3.87 +10.4 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 4 25.25 17 25.90 25.25 -.17 -4.2 CmclMtls N CMC .48 2.5 39 26.72 17.58 2165 19.12 7621 20.30 18.70 -.96 -10.3 CmclVehcl Q CVGI 33 13.90 6.58 204 7.87 953 9.24 7.56 -1.34 -26.4 CommSys Q JCS .16 5.1 4.73 2.80 7 3.12 63 3.13 2.96 -.01 -12.4 CmtyBkSy N CBU 1.52f 2.6 16 67.07 50.69 222 57.82 1043 62.89 56.08 -3.25 +7.6 CmtyBkTr Q ESXB 22 10.05 7.90 62 8.40 156 9.31 8.32 -.68 +3.1tCmtyFinCp Q TCFC .40 1.2 16 40.44 32.63 22 32.49 65 33.43 32.49 -.67 -15.2 CommuFt n Q CFBI 13.30 10.53 15 11.52 35 11.83 11.52 -.23 -.7tCmtyHlt N CYH 7.01 2.58 1801 2.62 10972 3.13 2.56 -.18 -38.5 CmtyHlt rt Q CYHHZ .04 .00 2566 .00 18715 .01 .00 -42.9 CmtyHcT n N CHCT 1.61f 5.8 76 32.81 22.41 82 27.96 334 30.60 27.90 -1.34 -.5tCmtyTrBc Q CTBI 1.44f 3.4 14 53.00 43.00 37 42.94 219 46.87 42.42 -2.59 -8.8 CmtyWest Q CWBC .20 1.7 17 12.97 10.25 5 11.69 42 12.20 11.69 -.32 +9.8 CommVlt Q CVLT 72.65 48.35 298 60.08 1717 65.51 58.91 -5.36 +14.4 CBD-Pao N CBD .08e .4 25.67 17.91 503 21.40 5442 22.98 21.02 -.27 -9.2 CompDivHd N CODI 1.44 8.3 18.35 14.60 163 17.30 722 17.89 17.14 -.42 +2.1 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 11 22.22 51 24.21 21.97 -.03 -9.9 CompssMn N CMP 2.88 4.4 23 76.65 56.50 425 65.94 1681 66.63 63.87 -.46 -8.7 Compugn Q CGEN 5.00 2.25 499 3.35 4692 4.00 3.16 +.06 +34.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 103 26.43 480 27.33 26.23 -.44 -12.0 CmpTask Q CTG .24 4.6 9.62 4.90 52 5.22 261 5.73 4.98 -.09 +2.4 Compx A CIX .20 1.5 12 16.50 11.95 1 13.15 15 13.60 13.08 -.15 -1.1 CmstkH rs Q CHCI 6.58 1.20 114 2.39 198 2.46 2.15 +.23 +40.6 ComstkM rs A LODE .80 .12 2858 .23 18605 .26 .18 +.01 -41.5 ComstkRs rs N CRK 12.32 4.01 427 8.45 1939 9.39 8.11 -.19 -.1 Comtech Q CMTL .40 1.3 26 36.94 19.30 358 31.92 957 34.01 31.27 -1.64 +44.3 ConAgra N CAG .85 2.4 17 39.43 32.82 5947 35.34 49895 36.50 33.86 +1.75 -6.2 ConatusPh Q CNAT 24 7.95 3.22 367 4.97 2070 5.18 4.63 -.04 +7.6 ConcertPh Q CNCE 30.71 12.33 169 14.39 949 15.84 13.75 -.03 -44.4 ConchoRes N CXO 23 163.11 123.63 1771 150.43 9381 160.81 147.63 -7.80 +.1 ConcdMed N CCM 4.20 2.46 1 3.35 2 3.46 3.33 -.18 +.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 5 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 55

CondHos rs A CDOR .78e 7.0 23 11.32 9.26 11 11.10 46 11.32 10.83 -.14 +11.6 Conduent n N CNDT 23.39 14.95 1388 19.90 8443 21.30 19.52 -1.27 +23.1 Conformis n Q CFMS 4.17 .88 98 .92 788 .97 .89 -.02 -61.3 ConiferH n Q CNFR 7.20 5.00 5.55 7 5.68 5.50 -.13 -4.3 Conmed Q CNMD .80 1.1 25 83.49 49.09 351 72.36 1603 74.93 70.33 -2.22 +42.0 Conns Q CONN 30 42.65 22.10 438 31.88 1956 34.88 31.16 -1.77 -10.3tConnectOne Q CNOB .30 1.4 20 31.40 22.59 195 22.16 757 23.78 21.80 -1.07 -13.9 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 41 69.01 258 69.66 68.80 -.17 +20.2 ConocoPhil N COP 1.22f 1.7 59 80.24 48.83 6286 73.83 33302 79.96 71.93 -4.26 +34.5 ConsolCom Q CNSL 1.55 13.3 20.47 10.31 1158 11.62 5516 13.95 11.17 -1.21 -4.7 ConEd N ED 2.86 3.8 15 89.70 71.12 2339 75.23 11533 79.18 74.79 -2.43 -11.4 CnsTom A CTO .28f .5 7 67.97 55.65 10 61.66 57 62.24 59.25 +2.35 -2.9 ConsolWtr Q CWCO .34 2.7 38 15.35 11.20 58 12.79 172 13.71 12.65 -.48 +2.2 ConstAlph n Q CNAC 10.15 9.55 50 10.11 636 10.12 10.11 -.01 +3.7 ConstAlp un Q CNACU 11.50 8.22 0 10.55 6 10.75 10.55 -.10 +3.6 ConstAl rt Q CNACR .95 .25 .45 676 .45 .41 +45.2 ConstellA N STZ 2.96f 1.3 14 236.62 198.85 2966 225.69 13430 228.91 217.50 +2.51 -1.3 ConstellB N STZ/B 2.68f 1.2 17 234.00 198.90 0 221.50 2 229.94 219.94 -2.20 -2.6 ConstPh n Q CNST 12.21 6.40 39 6.92 156 7.60 6.56 +.02 -39.8 Constellm N CSTM 14.10 9.08 2290 10.27 6949 11.50 9.89 -1.28 -7.9 ConstPrt n Q ROAD 14.06 10.31 58 10.55 295 11.79 10.33 -1.16 -12.8 ConsuPtf Q CPSS 5 4.81 3.18 54 3.39 189 3.80 3.30 -.18 -18.3 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.00 2 103.00 101.00 +1.95 -.9 ContainStr N TCS 20 12.42 3.53 180 9.99 1161 10.55 9.86 -.26 +110.8sContango A MCF 7.32 2.22 215 6.08 1896 7.32 6.00 -.78 +29.1 ContlBldg N CBPX 19 39.60 25.00 631 32.43 2459 36.44 31.96 -3.57 +15.2 ContMatls A CUO 20.00 15.50 2 15.75 3 15.94 15.75 -.05 -17.1 ContlRescs N CLR 52 71.95 36.05 2126 60.45 12821 67.53 58.74 -7.46 +14.1 ContraFect Q CFRX 2.93 .85 95 2.06 776 2.29 1.66 +.09 +104.0tContraV rs Q CTRV 6.60 .46 119 .52 1516 .60 .46 -.07 -82.0 Control4 Q CTRL 38 37.62 20.50 783 26.81 3762 32.34 26.44 -5.04 -9.9 ConvrgOn n Q CVON .08 .9 10.83 8.01 45 8.67 177 9.29 8.38 -.35 -13.1tCooTek n N CTK 11.58 7.56 86 7.80 785 9.18 7.56 -1.30 -17.4 CoolHl rs Q AWSM 22.61 2.70 262 7.30 1057 8.66 6.50 -.85 +1.6 CooperCo N COO .06 280.10 216.47 302 256.22 1558 266.66 249.19 -10.67 +17.6 CooperTire N CTB .42 1.8 29 40.78 22.58 1128 23.68 5120 26.76 23.27 -2.41 -33.0tCooperStd N CPS 10 146.78 95.19 309 93.97 1281 111.54 93.05 -14.53 -23.3 CopaHold N CPA 3.48 4.5 9 141.34 74.77 357 77.28 2433 85.09 75.76 -4.64 -42.4 Copart s Q CPRT 29 67.08 35.26 2159 50.38 12793 52.31 48.85 -1.51 +16.6 Copel N ELP .26e 3.8 9.32 4.70 303 6.78 3838 7.01 6.57 +.60 -11.1 CorbusPhm Q CRBP 9.96 4.50 1162 6.74 4656 7.18 6.50 -.10 -5.1 Corcept Q CORT 12 25.96 11.55 1643 12.24 6016 13.89 12.16 -1.05 -32.2 CoreLabs N CLB 2.20 2.1 59 130.34 87.66 477 107.25 2510 120.35 105.52 -10.25 -2.1 CoreMold A CMT .05 23.85 6.37 107 6.59 245 6.88 6.40 -.10 -69.6 CoreMrk s Q CORE .40 1.1 38 38.16 17.10 422 34.83 1448 34.99 33.49 +1.26 +10.3tCorePtLd n N CPLG 28.30 17.54 422 17.56 1499 18.75 17.51 -1.12 -37.0 Corecivic N CXW 1.72 7.7 13 27.50 18.61 777 22.37 3527 24.77 22.22 -1.02 -.6 CoreLogic N CLGX 20 55.79 42.00 601 45.49 2509 47.21 44.77 -1.43 -1.6tCorEn pfA N CORRpA 1.84 7.3 26.93 24.47 6 25.05 48 25.05 24.47 +.17 -2.7 CorEnInf rs N CORR 3.00 8.5 15 39.46 34.22 103 35.30 357 37.18 35.07 -.35 -7.6 CoreSite N COR 4.12 4.1 37 119.59 89.76 572 100.52 2020 107.00 99.39 -4.98 -11.7 Corindus n A CVRS 1.65 .66 229 1.31 2472 1.37 1.20 +.06 +29.7 Corium Q CORI 13.93 7.17 27678 12.70 29611 12.79 8.14 +3.69 +32.2sCorMedix A CRMD 1.92 .17 15868 2.26 47774 2.32 1.25 +.96 +350.2 CorOnDem Q CSOD 59.18 33.57 715 50.17 3020 53.54 48.57 -2.85 +42.0tCrnstTotR A CRF 3.35 26.6 16.22 12.61 755 12.61 3193 13.69 12.42 -.80 -17.5tCrnrstnStr A CLM 3.40 26.5 16.24 12.56 1111 12.82 5541 13.89 12.56 -.80 -17.1 Corning N GLW .72 2.2 36.56 26.11 7891 32.13 40329 34.77 31.26 -2.60 +.4tCpBT JCP N JBN 1.75 20.8 14.36 8.02 0 8.41 38 9.25 8.02 -.07 -33.1 CorpCapT n N CCT 1.61 10.9 19.00 14.43 531 14.80 2636 15.30 14.74 -.14 -7.4 CorpOffP N OFC 1.10 4.0 14 33.81 24.55 619 27.40 4819 29.20 27.22 -1.45 -6.2tCort1Aon27 N KTN 2.05 6.9 35.11 29.50 2 29.65 6 30.14 29.50 -.50 -9.4tCortsJCP97 N KTP 1.91 21.1 16.26 8.60 8 9.05 63 9.35 8.60 -.23 -36.6tCortsJCP N JBR 1.75 21.8 14.64 8.20 1 8.01 13 8.55 8.01 -.45 -35.9 CortsPE N KTH 2.00 6.6 35.00 30.20 1 30.40 3 31.63 30.25 -.57 -6.0 Corvel Q CRVL 29 61.20 46.45 46 53.64 184 58.50 52.30 -3.00 +1.4 CorvusPh n Q CRVS 17.00 6.81 38 8.20 396 9.07 8.18 -.46 -20.8 Cosan Ltd N CZZ .26e 3.6 11.89 6.21 1275 7.22 7448 7.78 7.19 -25.6 Costamre N CMRE .40 6.9 8.39 5.45 420 5.76 2221 6.05 5.73 -.26 -.2 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 5 24.35 25 24.91 24.08 +.03 -2.7 Costmr pfC N CMREpC 2.13 8.7 26.24 23.61 11 24.40 28 25.60 24.40 -.15 -4.1tCostam pfD N CMREpD 2.19 8.7 26.89 24.96 16 25.04 55 25.78 24.83 +.29 -3.1 Costco Q COST 2.28 1.0 31 245.16 154.11 2939 226.95 15988 227.62 219.26 +8.13 +21.9 Cott Cp N COT .24 1.6 17.78 14.06 1102 14.84 4523 15.14 14.36 -.08 -10.9 Coty N COTY .50 4.5 21.68 10.73 6975 11.03 29332 12.01 10.88 -.59 -44.5 CountrP rs Q CPAH 7.30 1.92 4 2.07 60 2.20 1.94 +.07 -35.5 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 10 25.00 41 26.00 24.90 -.01 -16.0 CoupaSft n Q COUP 84.53 30.65 832 63.05 4943 69.22 60.83 -5.99 +102.0tCousPrp N CUZ .26 3.1 13 9.88 8.23 4103 8.29 25479 8.86 8.22 -.27 -10.4 CovantaH N CVA 1.00 6.4 18.05 14.15 1202 15.73 4615 16.40 15.62 -.15 -6.9 Covenant Q CVTI 28 35.19 24.79 145 25.16 719 27.91 24.90 -2.37 -12.4 CowenInc s Q COWN 44 18.25 11.63 538 16.11 2934 17.99 15.52 -1.27 +18.0 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 4 25.10 33 25.27 24.90 -.04 -2.3 Cowen33 n Q COWNL 1.94 7.8 25.49 24.77 21 24.82 61 25.09 24.81 -.14 -.4 CrackerB Q CBRL 5.00 3.3 16 179.12 141.63 436 150.31 2195 151.63 147.20 +2.06 -5.4 CraftBrew Q BREW 29 21.00 15.76 95 16.94 595 18.09 16.75 -.38 -11.8 Crane N CR 1.40 1.6 29 102.65 78.93 372 88.87 2389 97.36 87.25 -9.38 -.4 CrwfdA N CRD/A .28 3.1 65 9.95 6.78 34 9.03 111 9.17 8.89 +.04 +6.2 CrwfdB N CRD/B .20 2.2 64 12.31 7.54 39 9.00 89 9.35 8.96 -.16 -6.4 Cray Inc Q CRAY 52 28.60 17.90 252 19.19 1889 20.55 18.76 -1.08 -20.7 Credicp N BAP 8.57e 3.9 239.54 189.69 112 217.85 679 234.18 213.62 -3.91 +5.0 CreditAcc Q CACC 19 467.26 274.02 88 414.44 431 421.05 405.41 +.79 +28.1 CSVixST rs Q VIIX 23.85 10.84 389 14.39 2060 16.28 12.00 +2.41 +22.2 CS FILgCG N FLGE 302.18 194.93 9 258.75 47 284.62 248.36 -26.17 +13.4 CSSilvCC Q SLVO .44e 6.6 8.29 6.40 8 6.62 49 6.68 6.50 -.02 -16.2 CSGoldCvC Q GLDI .41e 5.0 9.32 7.90 9 8.22 45 8.28 8.04 +.07 -9.0 CSVS3xInSlv Q DSLV 39.55 20.93 137 33.87 598 36.71 33.30 +.01 +43.5 CSVS3xInG Q DGLD 60.61 37.83 103 54.04 532 59.29 52.97 -2.31 +23.9 CS VS3xGld Q UGLD 12.69 7.57 999 8.35 5756 8.53 7.66 +.26 -25.0 CSVIVxMT Q ZIV 94.42 60.60 127 71.26 1028 78.27 66.94 -6.59 -19.6tCrSuisInco A CIK .26 8.4 3.43 3.06 133 3.13 742 3.20 3.06 -.03 -5.4 CrS Crd n Q USOI 2.39e 8.2 33.00 23.65 1 29.19 4 30.60 29.19 -1.21 +9.5 CS MthlMtg N REML 33.28 22.00 51 23.92 556 26.98 23.50 -1.12 -21.8 CS MthlyP A AMJL .99e tCS MAsHi N MLTI 1.30e 29.12 26.78 26.78 1 27.74 26.78 -.96 -4.4 CS SP mlp N MLPO 1.12e 7.4 15.52 13.92 15.15 1 15.40 15.14 -.13 +6.1 CS VSSilv Q USLV 13.16 5.65 2731 6.47 15998 6.59 5.99 -.07 -44.3tCredSuiss N CS 1.22e 9.0 19.98 13.37 4627 13.50 18201 14.19 13.34 -.81 -24.4 CrSuiHiY A DHY .29 11.2 2.89 2.56 330 2.58 1922 2.63 2.57 -.02 -9.2 Cree Inc Q CREE 51.78 28.89 1770 34.56 8547 36.80 33.72 -1.23 -6.9 CrescPtE g N CPG .12 2.1 32 9.25 5.06 1394 5.72 7332 6.39 5.66 -.54 -24.9 CrestEq rs N CEQP 2.40 6.5 40.55 22.15 293 36.96 1141 39.15 36.86 -.78 +43.3tCresud Q CRESY .45e 3.6 23.69 12.00 56 12.35 504 13.18 11.99 -.66 -44.1 Crinetic n Q CRNX 42.00 19.23 33 23.91 323 24.99 22.24 +.67 -2.4tCriteo SA Q CRTO 18 47.57 20.93 359 22.33 2502 23.17 20.93 -.77 -14.2 Crocs Q CROX 22.07 8.64 1081 19.94 5342 20.05 18.30 +.81 +57.8 CronosGp n Q CRON 15.30 5.12 8463 9.86 44456 10.08 8.68 +.09 +29.4 CrossAmer N CAPL 2.10m 11.7 47 27.63 15.50 58 17.88 499 18.50 17.66 -.29 -24.7 CrssCtryHl Q CCRN 14 14.49 7.41 177 8.21 1044 8.92 8.05 -.48 -35.7 CrosTim N CRT 1.29e 8.9 14 15.97 11.46 27 14.45 71 15.01 14.23 -.56 -1.6 CrwnCstle N CCI 4.20 4.0 114.97 98.85 3032 104.95 13191 112.07 104.06 -3.79 -5.5tCrwnCst pfA N CCIpA 1.72 .2 1160.00 1021.00 10 1013.50 77 1079.22 1009.23 -26.46 -10.5tCrownCfts Q CRWS .32 6.0 17 7.54 5.00 8 5.30 230 5.54 5.00 -.10 -17.8 CrownHold N CCK 19 62.27 40.09 1658 46.08 15576 50.06 45.22 -3.15 -18.1 Cryolife N CRY .12 .4 97 36.05 16.80 146 30.13 964 31.96 28.81 -1.72 +57.3 CryoPrt wt Q CYRXW 6.76 2.94 5.17 -5.2 CryoPort rs Q CYRX 16.88 6.02 172 11.52 1470 12.39 10.58 +.17 +34.1 CrystalRk A CRVP 1.24 .69 .97 +16.3tCtrip.com s Q CTRP 18 55.88 33.00 13454 38.65 43362 38.96 33.00 +3.28 -12.4 CubeSmart N CUBE 1.20 4.4 25 33.18 24.96 1816 27.55 7926 28.34 27.25 -.26 -4.7 Cubic N CUB .27 .4 77.35 51.35 223 67.68 1186 70.85 66.62 -3.06 +14.8tCueBioph n Q CUE 17.99 6.90 146 6.87 812 8.31 6.40 -.92 -40.9 CullenFr N CFR 2.68 2.7 18 121.66 92.03 700 99.36 2196 107.23 96.64 -5.95 +5.0 CullnF pfA N CFRpA 1.34 5.5 25.62 24.11 3 24.46 47 24.66 24.36 +.11 -2.6tCulp Inc N CULP .36 1.6 14 34.05 22.80 171 23.06 315 24.36 21.82 +.06 -31.2 CumbldPh Q CPIX 7.96 5.50 2 5.58 9 5.80 5.52 -.25 -24.2 Cummins N CMI 4.56f 3.1 40 194.18 129.90 1795 145.24 8879 153.94 143.07 -6.04 -17.8 Curis rs Q CRIS 8.70 1.36 150 1.89 973 2.04 1.81 +.04 -46.0 CurtisWrt N CW .60 .5 25 143.38 109.47 326 118.09 2031 132.91 116.55 -13.92 -3.1 Cush Jn37 n N PPLN 23.09 16.55 0 19.00 3 19.46 19.00 -.26 -4.8 CushTRet rs N SRV 1.08 9.6 13.05 10.00 14 11.24 199 12.11 11.01 -.70 -5.9 CushngRen N SZC 1.64 9.0 21.30 15.35 25 18.17 162 19.45 18.00 -1.01 -10.5 CushRoy rs N SRF .48 5.4 10.10 8.30 12 8.91 29 9.43 8.79 -.46 -4.8tCustomBcp N CUBI 8 33.85 22.78 445 21.81 1449 23.96 21.40 -1.41 -16.1 CustBc p C N CUBIpC .57p 27.15 25.59 4 25.73 24 25.83 25.59 +.14 -3.1 CustBc pfD N CUBIpD 27.40 24.60 25.55 2 25.77 25.28 -.47 -4.2 CustBc pfE N CUBIpE 27.03 23.75 3 25.76 17 25.81 25.46 -.09 -3.0 CustoBc pf F N CUBIpF 26.87 25.02 2 25.35 15 25.59 25.15 -.26 -3.3tCutera Q CUTR 22 56.05 20.75 175 21.65 1726 23.87 20.75 -.37 -52.3 Cyanotch h Q CYAN 5.78 3.21 4 3.37 11 3.53 3.25 +.02 -13.8 CybrOpt Q CYBE 92 22.30 11.55 31 17.57 190 18.60 17.05 -.76 +17.1 CyberArk Q CYBR 80 81.24 40.63 507 69.80 3315 74.31 66.33 -4.42 +68.6 Cyclacel pf Q CYCCP .60 10.7 8.75 4.94 0 5.60 0 6.99 5.60 -.75 -24.3 Cyclacel rs Q CYCC .15p 2.25 1.28 30 1.38 173 1.47 1.33 -.05 -20.7 CymaBay Q CBAY 15.59 7.63 390 10.18 1983 11.03 9.85 -.42 +10.7 CynergT n A CTEK 5.45 2.70 2 3.93 18 3.99 3.87 -.24 -3.0 CypressEn N CELP .84 12.4 12 8.50 5.50 4 6.75 82 7.25 6.49 -.19 +12.5tCypSemi Q CY .44 3.3 23 18.87 13.08 5829 13.50 29194 13.82 13.08 -.23 -11.4sCyren Ltd Q CYRN 3.30 1.63 77 3.40 281 3.40 3.17 +.13 +36.0 CyrusOne Q CONE 1.84 3.1 92 69.01 43.49 959 59.00 5549 62.88 58.15 -2.99 -.9tCytRx rs Q CYTR 2.59 .93 132 .95 861 1.05 .91 -.10 -43.8 Cytokinetic Q CYTK 15.85 6.21 172 7.61 1273 8.66 7.44 -.99 -6.6tCytomX n Q CTMX 35.00 15.10 441 15.79 1790 17.21 15.10 -1.29 -25.2 CytoriTh rs Q CYTX 7.40 .32 167 .38 2277 .44 .33 -.04 -87.5 Cytosorbnt Q CTSO 14.95 5.80 193 10.72 1272 12.09 10.40 -1.13 +64.9D -:DBV Tech Q DBVT 50.57 16.65 123 18.41 742 18.91 17.51 -.73 -25.2 DCP Mid N DCP 3.12 7.5 92 46.67 32.08 701 41.60 2663 43.84 41.34 -1.09 +14.5tDCP Md pfB N DCPpB 1.97 8.0 26.34 24.30 16 24.67 787 25.52 24.30 +.09 -6.3stDCP pfC N DCPpC 1.99 8.0 24.70 24.31 97 24.79 430 24.79 24.31 +.8stDD3 Ac un Q DDMXU 1489 10.01 1489 10.10 10.00 DFB Hlt n Q DFBH 9.80 9.60 5 9.72 39 9.75 9.72 -.03 +.2 DFB Hlt un Q DFBHU 10.59 10.00 10.59 +5.9 DGSE A DGSE 1.30 .57 19 .64 134 .69 .60 -.04 -31.3 DHI Grp N DHX 5 3.25 1.25 166 1.81 927 1.94 1.75 -.08 -4.7 DHT Hldgs N DHT .20e 4.2 5.07 3.27 600 4.76 3632 5.04 4.58 -.26 +32.6 DLH Hldgs Q DLHC 55 6.70 5.00 1 5.47 32 5.70 5.45 -.21 -11.2 DMC Globl Q BOOM .08 .2 51.05 16.80 114 37.20 544 38.61 35.45 -1.59 +48.5sDNB Fncl Q DNBF .28 .8 16 38.29 30.40 3 36.50 11 38.29 36.50 -.50 +8.3 DNP Selct N DNP .78 7.2 11.57 9.71 557 10.88 2103 11.11 10.85 -.14 +.7tDR Horton N DHI .50 1.3 14 53.32 37.80 4427 37.63 28721 40.86 37.42 -2.63 -26.3 Drdgold N DRD .03e 1.3 4.00 1.76 62 2.34 303 2.46 2.20 -.15 -28.2tDSP Gp Q DSPG 13.95 11.14 54 11.50 364 11.89 11.14 -.07 -8.0 DSW Inc N DSW 1.00 3.6 26 34.63 17.75 2520 27.95 16486 32.89 27.24 -3.99 +30.5 DTE N DTE 3.53 3.2 20 116.74 94.25 1156 110.14 6080 114.84 109.25 -1.48 +.6tDTEEn 62 N DTQ 1.31 5.6 25.49 23.05 3 23.20 40 24.09 23.05 -.55 -7.6tDTE En76 n N DTJ 1.34 5.9 25.98 22.49 15 22.73 64 23.12 22.49 -.17 -10.8tDTE En27 n N DTW 1.31 5.9 25.75 22.15 24 22.33 133 22.75 22.15 -.12 -13.1 DTE F76 n N DTY 1.50 6.0 27.90 24.80 59 25.12 184 25.27 24.83 -6.2 DTE En un N DTV 57.14 48.68 27 52.37 1003 53.60 52.08 +.28 -2.9tDTF TxF N DTF .84 6.8 14.39 12.36 2 12.39 98 12.54 12.36 -.11 -11.8 DXC Tch n N DXC .76 .9 97 96.75 75.30 2032 87.66 8988 91.16 85.49 -3.33 +6.8 DXP Ent Q DXPE 26 49.50 24.89 75 36.46 400 39.68 36.12 -2.19 +23.3 DailyJourn Q DJCO 257.70 213.85 1 236.29 5 245.60 234.20 -8.81 +2.6tDaktronics Q DAKT .28 3.9 31 10.75 7.19 126 7.21 742 7.57 7.16 -.14 -21.0tDanaInc N DAN .24 1.5 13 35.27 16.65 2060 16.30 9365 18.19 15.89 -1.46 -49.1 Danaher N DHR .64 .6 26 110.13 83.81 2898 103.38 18073 107.12 100.50 -3.60 +11.4 Danaos N DAC 1 2.50 1.05 61 1.06 279 1.14 1.06 -.09 -26.9tDaqoNEn N DQ 3 72.50 24.02 98 25.75 773 26.77 24.02 -.62 -56.7 Darden N DRI 3.00 2.8 21 124.00 78.25 1669 106.76 7332 109.34 103.14 -.88 +11.2 DareBio rs Q DARE 3.59 .74 20 .96 132 1.02 .94 -.07 -55.9 DarioHlth Q DRIO 3.64 .85 20 .93 104 .99 .89 -.04 -41.9 DarlingIng N DAR 35 20.96 15.80 976 18.95 5180 19.72 18.51 -.33 +4.5 DasanZ rs Q DZSI 15.59 6.20 80 14.04 215 14.42 12.45 -.03 +51.6tDaseke n Q DSKE 14.52 7.08 349 7.35 1825 8.08 7.08 -.38 -48.6tData IO Q DAIO 13 16.49 4.27 44 4.34 470 4.90 4.27 -.08 -64.0 Datawatch Q DWCH 14.20 7.70 51 9.80 254 11.05 9.65 -1.07 +3.2 DaveBuster Q PLAY .60p 1.0 20 67.05 37.85 917 61.38 4155 64.45 59.98 -2.41 +11.3 DavidsT g n Q DTEA 5.35 2.20 1634 2.90 12413 3.40 2.62 +.03 -25.6 DavSelFn n Q DFNL 25.62 22.81 37 23.53 201 24.85 23.29 -1.19 -1.8 DavSelEq n Q DUSA 26.54 22.01 48 23.85 171 25.09 23.48 -1.24 +1.9tDavSelW n Q DWLD 28.88 22.98 37 23.58 378 24.53 22.98 -.98 -10.1 DaVita Inc N DVA 17 80.71 52.51 2136 68.93 8685 75.38 68.01 -3.12 -4.6 DawsonGeo Q DWSN .05p 8.40 4.09 85 5.73 564 6.45 5.65 -.32 +21.1 Daxor A DXR .15 2.7 21.66 3.40 4 5.56 33 6.27 5.09 -.54 +21.6tDeanFoods N DF .36 5.1 51 12.09 7.06 1829 7.09 7803 7.55 6.94 -.18 -38.7 Deciphera n Q DCPH 45.61 15.15 182 28.15 1035 31.91 27.69 -3.01 +24.2 DeckrsOut N DECK 124.68 63.32 575 104.39 2478 110.20 101.69 -5.19 +30.1 Deere N DE 2.76 1.9 25 175.26 126.93 1880 148.42 13098 155.41 145.50 -7.98 -5.2tDelFriscos Q DFRG 18.85 7.50 308 7.87 1322 8.23 7.50 -.01 -48.4 DelTaco Q TACO 9 15.80 10.00 490 11.11 1390 11.66 10.68 -.26 -8.3tDE EnhGlb N DEX .90 8.6 12.70 10.47 98 10.50 396 10.99 10.47 -.40 -13.4 DelaCO A VCF .72 5.0 16.29 14.00 7 14.46 23 14.65 14.21 +.08 -6.8 DelaDvInc N DDF .62 5.1 14.39 10.19 51 12.20 283 13.27 11.78 -1.16 +13.7tDelaNatl A VFL .72 6.0 13.94 11.66 10 11.97 55 12.07 11.66 +.17 -9.7tDelaMN2 A VMM .63 5.4 14.23 11.58 39 11.56 115 11.72 11.56 -.14 -14.2 DelekLogis N DKL 3.08f 9.9 14 35.50 26.50 40 31.25 264 34.08 30.55 -2.64 -1.4 Delek N DK 1.00 2.6 17 61.57 25.02 1623 38.76 10783 42.88 37.91 -4.16 +10.9 DellTch n N DVMT 99.02 64.96 1696 94.50 12535 97.10 90.88 -2.46 +16.3 DelmarPh n Q DMPI 1.82 .33 33 .65 300 .72 .54 -.06 -40.6tDelphiTc n N DLPH .68 2.9 9 60.39 23.02 1696 23.34 11868 26.94 23.00 -2.67 -55.5 DeltaAir N DAL 1.40f 2.7 11 60.50 48.33 9610 52.05 53904 52.93 49.68 -.65 -7.1 DeltaAprl A DLA 22.10 16.30 9 17.32 45 18.23 17.32 -.48 -14.3 DeltaTch h Q DELT 4.70 .68 17 .90 177 .95 .85 +.00 -15.1 Dltsh SPX n N DMRL 59.02 51.70 2 54.45 9 57.13 53.68 -2.72 +.3 Dlt SP400 n N DMRM 57.13 51.00 1 51.39 3 54.45 51.39 -3.11 -4.9 Dlt SP600 n N DMRS 62.05 51.87 1 53.75 3 56.93 53.63 -3.19 -1.0tDltshInt n N DMRI 56.65 47.70 0 47.45 3 49.51 47.45 -2.33 -10.5tDeluxe N DLX 1.20 2.4 10 78.87 51.93 774 50.95 2192 55.45 50.35 -3.31 -33.7 DenaliTh n Q DNLI 25.79 12.32 348 16.94 2557 19.55 16.49 -2.44 +8.3sDenburyR N DNR 6.75 1.04 9448 5.72 59907 6.75 5.52 -.74 +158.8 DenisnM g A DNN .69 .38 342 .62 3497 .68 .59 -.04 +13.5 Dennys Q DENN 26 17.75 12.09 334 14.23 1530 14.45 13.67 +.59 +7.5tDentsply Q XRAY .35 1.0 68.98 35.30 2242 35.87 11976 36.50 35.30 -.47 -45.5 Dermira Q DERM 31.42 6.98 541 11.68 2380 12.79 11.13 -.75 -58.0 DescSys Q DSGX 90 35.87 24.85 179 31.40 675 32.03 29.62 +.06 +10.6 Despg.cm n N DESP 36.56 14.80 314 15.51 2635 17.01 15.03 -1.21 -43.6 DestMatrn Q DEST .80 18.1 6.84 1.58 42 4.41 198 4.82 4.25 -.16 +48.5 Dest XL Q DXLG 3.05 1.45 49 2.58 192 2.68 2.45 +17.3 Deswell Q DSWL .28 8.4 3.64 2.32 5 3.32 84 3.37 3.30 -.06 +22.1 Determine Q DTRM 2.43 .45 3 .59 182 .67 .56 +.01 -67.5 DeutschBk N DB .83e 20.23 10.36 4014 10.84 21960 11.19 10.72 -.28 -43.0 DBDogs22 N DOD 30.43 20.20 12 25.81 97 25.99 24.49 +.84 +1.1 DBWMTR N WMW 33.66 28.14 1 32.21 29 33.39 32.02 -.83 +7.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 54 25.11 349 25.19 24.90 +.04 -1.4 DeutBCT5 pf N DKT 2.01 7.9 26.95 25.05 146 25.45 593 25.50 25.39 +.01 -2.6 DBCmdDL N DYY 4.09 2.08 2.99 4 3.15 2.99 -21.3tDB AgriLg N AGF 13.46 7.20 10.66 3 10.66 7.20 +1.52 +6.0 DB AgriDL N DAG 3.16 2.07 3 2.31 91 2.34 2.20 +.04 -19.1 DBGoldSh N DGZ 15.62 13.01 1 14.87 205 15.28 14.78 -.17 +9.2 DBGoldDL N DGP 27.39 19.71 31 21.14 181 21.43 19.97 +.44 -15.4 DBGoldDS N DZZ 6.76 4.88 4 6.34 79 6.72 6.26 -.17 +18.3 Deut Multi N KMM .51 5.7 9.02 8.61 42 8.97 307 9.02 8.95 +.02 +1.4 Deut StInc N KST .66a 5.3 12.66 12.11 3 12.51 98 12.60 12.51 -.01 +.6tDBXEmMkt N DBEM .36e 1.7 26.32 21.11 13 21.71 91 22.24 21.11 -.47 -9.9 DBXEafeEq N DBEF .95e 3.1 33.05 29.64 1804 30.36 5397 31.61 29.97 -1.41 -4.5tDBXGerEq N DBGR .35e 1.4 29.78 25.07 4 25.13 25 26.20 25.07 -1.30 -11.7 Deu HYBd n N HYLB 51.36 48.68 204 49.10 1534 49.27 48.80 -.20 -2.6 DeutBarI n N IFIX 50.76 49.59 49.86 0 -.4 DeuBrcIn n N IGVT 49.30 48.32 0 48.72 0 -.2 DbXR1KECo N DEUS 34.16 30.32 82 31.46 229 33.08 31.19 -1.58 -1.9tDeutEmCo N DEMG 30.95 24.13 0 23.72 2 24.25 23.72 -.56 -17.8 DBXJapnEq N DBJP .91e 2.2 46.61 39.96 425 41.40 1475 43.86 40.81 -2.42 -6.1tDbXDvxEU N DEEF 31.76 26.58 22 26.78 195 27.82 26.58 -1.04 -10.8tDeut 300Ch N ASHX .74p 24.14 16.75 16.75 1 17.21 16.75 -.62 -24.1tDbxItalyHE N DBIT .22p 26.39 22.26 0 20.44 0 20.57 20.44 -2.59 -12.3tDbxAllWHiD N HDAW .27e 27.42 23.92 1 23.94 6 24.60 23.91 -.69 -10.5tDbxEafeHiD N HDEF .43e 1.2 25.41 22.31 1013 22.33 3425 22.97 22.15 -.80 -9.7tDbxNikk400 N JPN 31.67 27.36 29 27.81 7188 29.10 27.33 -.96 -5.2tDeuMunInf N RVNU .71 2.8 27.23 25.78 3 25.77 40 26.05 25.77 -.19 -5.1 DBX EMBd N EMIH .99e 4.1 25.69 23.72 0 24.35 2 24.61 24.35 -.37 -3.0 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.78 7 23.95 23.76 -.11 -2.6 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 2 23.05 8 23.39 22.97 -.23 +.1tDBXChiSC N ASHS 37.47 22.86 39 22.85 76 24.52 22.65 -1.72 -34.4tDBXHrvChi N CN .30e 1.0 42.41 28.96 5 29.96 21 30.75 28.96 -.92 -19.7tDBXSKorH N DBKO .03p 32.94 26.43 0 26.99 111 27.70 26.43 -1.10 -14.1tDBXAWxUS N DBAW 1.33e 3.3 29.07 25.78 292 26.12 366 27.09 25.78 -1.01 -6.0tDBXAsiaPH N DBAP .74e 2.8 31.53 25.77 1 26.25 4 26.78 25.77 -.78 -7.6 DBXEurHgd N DBEU .65e 2.4 29.80 26.57 1122 26.88 3418 27.88 26.61 -1.18 -5.4 DBXUKHdg N DBUK .89e 4.4 22.49 19.98 8 20.34 8 20.39 20.34 -.99 -6.6tDBXHvChiA N ASHR 34.89 22.90 2249 23.43 13939 24.12 22.90 -1.11 -24.5 DevonE N DVN .32 .9 23 46.54 29.83 7621 36.63 42429 40.02 35.82 -3.41 -11.5 DexCom Q DXCM 148.56 43.74 1128 127.07 6861 127.93 116.01 +.63 +121.4 Diageo N DEO 3.20e 2.4 151.30 131.22 450 133.76 2369 141.17 131.43 -6.33 -8.4 DiamHill Q DHIL 7.00e 12 219.90 161.10 11 166.85 63 172.10 165.61 +.85 -19.3 DiamOffsh N DO .50 2.6 32 21.92 13.64 2121 19.41 10070 20.85 18.68 -.51 +4.4 DiamRk N DRH .50 4.7 14 12.99 9.87 1767 10.58 10727 11.45 10.45 -.62 -6.3 DiambkEn Q FANG .50 .4 22 140.78 98.57 1605 126.12 8191 136.47 121.88 -10.23 -.1 DianaCnt rs Q DCIX 28.48 1.01 224 1.15 1321 1.23 1.07 -.07 -71.7 DianaShip N DSX 5.16 3.07 190 3.94 949 4.21 3.78 -.22 -3.2 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 6 24.75 36 25.62 24.62 +.11 -.2 DicernaPh Q DRNA 17.98 4.91 448 13.23 2690 14.58 12.77 -1.29 +46.5 DicksSptg N DKS .90 2.7 10 39.74 23.88 2126 33.45 11154 34.57 32.86 +.25 +16.4 Diebold N DBD .40 10.8 4 23.25 3.55 1302 3.71 7008 4.49 3.70 -.53 -77.3 DifferBr rs Q DFBG 6.89 .70 18 4.20 205 4.73 3.86 -.02 +342.1 DiffusP hn Q DFFN 2.97 .31 31 .38 467 .44 .36 -.03 -68.2 DigiIntl Q DGII 43 14.70 9.21 78 11.95 383 12.78 11.76 -.87 +25.1 Digimarc Q DMRC 39.95 22.85 39 26.13 264 27.78 25.00 -.85 -27.7 Digirad Q DRAD .22 15.2 3.05 1.25 29 1.45 273 1.50 1.36 +.05 -43.7 DigitalAlly Q DGLY 4.95 1.70 34 2.98 481 3.25 2.90 +.01 +12.5 DigitalRlt N DLR 4.04 3.8 51 125.10 96.56 2430 107.43 9116 112.52 106.34 -2.36 -5.7tDigitlR pfG N DLRpG 1.47 6.2 25.78 23.39 29 23.69 207 23.90 23.39 -.02 -7.1 DigtlR pfH N DLRpH 1.84 7.2 27.26 25.38 29 25.51 103 25.52 25.42 +.08 -4.3tDigitRlt pfJ N DLRpJ 25.30 21.62 18 21.79 103 22.55 21.62 -.66 -13.2tDigitalR pfI N DLRpI 1.59 6.3 27.75 25.00 23 25.23 77 25.30 25.00 +.09 -8.3 DigitlTurb Q APPS 2.59 1.12 135 1.23 1131 1.37 1.21 -.13 -31.3 Dillards N DDS .40 .5 8 98.75 49.91 374 72.87 1888 74.66 69.71 -1.56 +21.3 Dillard38 N DDT 1.88 7.2 29.08 25.13 11 26.02 38 26.35 26.00 +.6tDimeCBc Q DCOM .56 3.3 16 22.65 17.10 321 16.80 1313 18.91 16.62 -1.43 -19.8 DineEquity N DIN 2.52m 3.2 6 95.00 42.05 373 79.61 1286 80.50 75.40 +3.24 +56.9 Diodes Q DIOD 26 39.31 26.09 327 30.70 1860 31.28 29.87 -.24 +7.1 DiploPhm N DPLO 76 28.74 14.50 707 18.31 3232 19.90 17.75 -.23 -8.8 Dir SilMBl n N SHNY 10.99 4.26 5.00 -47.5 DirBrCm n N COM 26.10 23.60 0 25.23 22 25.51 25.08 -.26 +2.7tDirChInt n N CWEB 69.08 22.50 133 25.92 594 26.60 22.50 -1.02 -49.3tDirx Euro n N EUXL 33.40 17.10 1 17.37 31 18.71 17.10 -1.75 -33.8 DirxAero n N DFEN 64.50 37.76 113 49.58 556 61.51 47.72 -11.55 +11.4 DrxTrnBl n N TPOR 43.11 26.62 7 30.16 233 37.00 29.17 -6.82 -12.6 DirxUtil n N UTSL 34.73 19.59 8 26.89 67 29.96 26.25 -1.13 -2.4 DirxInds n N DUSL 44.53 27.73 9 31.69 111 38.67 30.71 -7.15 -13.7 DirxMex n N MEXX 27.44 13.05 2 17.24 41 18.01 16.81 -.76 -16.3 DrxRBkBr rs N WDRW 41.50 19.69 2 30.27 8 32.55 24.76 +4.88 -1.2 DxRsaBr rs N RUSS 25.95 14.43 306 17.57 1261 19.50 17.38 -.08 -23.6 DxSOXBr rs N SOXS 19.99 8.83 4300 12.42 32585 13.46 10.84 +1.54 -24.7 DxGBull rs N NUGT 37.96 10.56 16550 15.42 68972 15.98 12.12 +2.29 -51.4 DrGMBll rs N JNUG .09e 1.0 20.50 6.40 14840 8.90 77375 9.10 7.02 +1.27 -49.9 DirSPX Br N SPDN 32.31 27.50 47 29.11 143 29.66 27.96 +1.12 -4.9 DxGlMBr rs N JDST 95.14 42.31 901 62.21 3210 82.15 60.67 -13.94 +21.2 DirSPBear s N SPXS 35.31 20.83 13550 24.79 66903 26.34 21.81 +2.78 -17.3 Dir7-10TBr N TYNS 29.52 28.08 1 29.33 5 29.46 29.33 +.29 +3.8 DrxDlySpxB N LLSP .10p 40.65 33.00 0 37.25 13 39.40 36.77 -2.16 +3.5sDxChiABear N CHAD 39.67 27.67 14 38.72 154 39.67 37.61 +1.73 +24.3 DrxNGBear rs N GASX 36.69 14.90 18 19.23 139 20.15 16.08 +1.76 -18.1 DxSPOGBr rs N DRIP 20.98 4.88 5554 6.18 30934 6.58 4.97 +.90 -47.9tDrxRBkBull N DPST 95.94 55.98 85 56.94 218 71.50 52.39 -12.00 -21.7 DirDGlBr rs N DUST 48.79 19.04 2774 31.20 11762 41.40 30.01 -7.13 +31.6 DxSPXBll s N SPUU 59.33 44.51 21 51.36 43 55.56 49.63 -4.24 +3.6tDxEuFnBl N EUFL 65.95 30.79 0 30.79 18 33.26 30.79 -2.51 -35.2 DirSCBll s N SMLL .27e .6 63.65 46.10 0 47.70 1 53.76 47.70 -5.45 -6.9 DxHiYldBr N HYDD 20.15 10.08 0 18.75 8 18.90 18.28 +.23 -.2 DrNsd100 rs N QQQE 47.98 41.31 17 44.26 195 45.70 42.93 -1.45 +2.5 DrxDlySCB N LLSC .10p 43.77 33.64 37.10 17 39.44 37.10 -2.04 +4.4 DxRusBll s N RUSL 73.38 29.52 156 38.86 663 40.01 35.30 -.57 -23.0tDiEurBll3x N EURL .14e .5 47.12 25.91 61 26.29 407 28.89 25.49 -3.42 -31.0tDrxEMBll rs N EDC 168.70 62.07 419 69.40 2311 73.57 62.07 -3.40 -44.8 Dir MLPHi N ZMLP 1.60m 10.6 17.94 13.61 16 15.10 146 15.78 15.02 -.57 -5.6 DxLatBll s N LBJ 49.13 16.70 24 25.67 223 28.03 23.76 +1.72 -20.5sDirTotBBr N SAGG 32.37 31.03 32.16 2 32.37 32.16 -.15 +3.4 DxBrzBull s N BRZU 65.25 14.27 4037 26.96 21451 30.05 24.45 +3.43 -33.1tDxBiotBll rs N LABU 116.54 61.91 2361 66.57 11654 79.20 61.91 -11.33 -14.5 DxIndiBll rs N INDL 120.64 48.72 135 54.37 608 54.67 48.88 +4.56 -46.7 DxNGBll rs N GASL 31.99 14.60 306 19.37 751 23.57 18.41 -2.61 -23.7sDrDevMBr N DPK 15.37 10.08 16 14.97 69 15.37 13.51 +1.64 +21.5 DxSPOGBl s N GUSH 47.55 16.79 1264 33.54 5601 42.56 31.47 -6.82 +10.5 DxREBear N DRV 15.62 8.50 173 11.03 639 11.19 9.60 +.83 +5.3 Dir HltBr n N SICK sDir20yrTBr N TYBS 22.00 19.81 2 21.59 16 22.00 21.56 -.33 +8.4tDrxJpBull N JPNL 96.48 60.31 4 60.77 43 70.34 58.90 -8.44 -21.2tDrxSKBull N KORU 72.86 27.49 19 29.74 250 33.25 27.49 -3.60 -52.3 DxSCBear rs N TZA 14.72 7.80 24958 11.02 112204 11.39 9.32 +1.59 -10.2 DxFnBr rs N FAZ 14.16 8.80 5297 11.27 17942 11.76 9.63 +1.54 -3.6tDrxHmbBull N NAIL 110.62 32.43 66 31.41 254 38.91 30.80 -6.15 -66.0 Dx30TBear N TMV 23.41 17.07 459 22.29 5257 23.40 21.88 -.84 +26.4 DxFnBull s N FAS 82.80 57.11 2702 59.58 10070 70.89 57.11 -10.52 -12.9tDrxACInsi N KNOW .48e 1.2 43.81 38.27 58 38.58 145 40.42 38.11 -1.60 -7.0 DxMCBr rs N MIDZ 16.34 9.97 71 13.13 122 13.65 11.34 +1.78 -2.5tDrx300Chin N CHAU 37.53 15.61 230 16.33 1180 17.34 15.61 -1.64 -45.0 DxHcrBll s N CURE 68.58 38.85 199 57.94 848 65.55 54.28 -6.86 +24.3 DxTcBull s N TECL 173.50 92.92 480 137.01 2127 155.05 122.00 -18.81 +22.1 DxRetlBll s N RETL 53.31 22.80 35 37.89 241 42.25 36.12 -2.40 +5.1tDxSOXBll s N SOXL .12e .1 209.00 108.70 912 117.51 5381 137.80 108.70 -20.04 -14.8 Dir30TrBul s N TMF 23.01 15.42 370 16.19 2451 16.46 15.43 +.57 -26.8sDir10TrBear N TYO 16.13 13.73 1 15.58 37 16.13 15.56 -.29 +10.8tDx10yTBull N TYD 45.17 37.70 4 38.61 6 38.85 37.70 +.36 -12.0 DxMCBull s N MIDU 55.74 36.75 137 41.89 317 49.12 40.13 -7.02 -9.8 DrxREBull s N DRN 24.73 14.68 84 18.14 235 21.05 17.86 -1.72 -20.6tDirxChiBull N YINN .38e 2.0 53.89 17.33 5340 19.29 25566 20.36 17.33 -1.36 -43.3tDirxDMBull N DZK 100.54 59.00 8 59.50 23 66.21 58.39 -7.00 -27.8 DrxSCBull s N TNA .41e .6 97.12 56.37 6095 67.19 23702 80.23 64.93 -12.22 -4.4 DrxSPBull s N SPXL 55.95 36.82 8055 46.17 38917 53.23 43.39 -6.62 +4.2 DirxEnBull N ERX 44.29 24.01 2265 33.04 11569 41.19 31.59 -6.34 -5.4 Discover N DFS 1.60f 2.1 14 81.93 63.31 1442 74.54 9386 77.23 73.35 -2.28 -3.1 DiscIncA Q DISCA 16 34.06 15.99 3478 31.76 19769 33.42 30.59 -1.17 +41.9 DiscIncC Q DISCK 15 31.39 14.99 2019 29.05 12722 30.71 27.97 -1.19 +37.2 DishNetw h Q DISH 12 53.48 28.80 3454 32.92 16122 34.77 31.84 -1.38 -31.1 Disney N DIS 1.68 1.5 15 118.10 96.80 5944 112.61 40031 117.77 110.32 -2.17 +4.7 Diversicre Q DVCR .22 3.6 16 12.06 5.25 5 6.03 34 6.60 5.95 -.34 -39.8 DivrsRst h Q SAUC 2 2.03 .85 438 1.39 770 1.47 1.28 -.02 -13.1tDiv&Inco N DNI 1.63 14.6 14.25 11.04 49 11.16 484 11.58 11.04 -.43 -16.9 DixieGrp Q DXYN 4.30 1.40 30 1.66 84 1.83 1.56 -.04 -56.9 DrReddy N RDY .29e .9 39.96 28.13 363 33.17 1753 33.48 31.58 +1.17 -11.7 DocuSign n Q DOCU 68.35 37.00 3335 44.64 13972 45.00 38.28 -.63 +12.4 DocuSec rs A DSS 3.16 .56 10 1.07 53 1.14 1.01 -.02 -40.6tDgssInt A n Q DOGZ 6.40 1.77 15 2.26 110 2.36 1.77 -.04 -61.7 DolbyLab N DLB .64 .9 71 74.29 56.50 416 68.34 1783 69.34 66.32 +.13 +10.2 DollarGen N DG 1.16 1.1 16 112.59 78.83 2111 104.76 12192 107.14 101.89 +1.00 +12.6tDollarTree Q DLTR 12 116.65 78.78 3822 81.14 25579 85.46 78.78 +.50 -24.4 DolphEnt hn Q DLPN 5.77 2.04 0 2.28 36 2.62 2.21 -.17 -36.7 DomMidst N DM 1.34f 7.4 13 33.60 12.55 850 18.15 4670 18.83 17.96 -.14 -40.4 DomEngy N D 3.34 4.7 15 85.30 61.53 3109 71.37 19245 74.05 70.79 -.48 -12.0 DomRes un N DCUD 53.58 42.50 6 48.04 586 49.08 47.68 +.09 -7.0tDomRs76 n N DRUA 25.79 22.30 59 22.86 263 23.05 22.30 +.02 -10.6 Dominos N DPZ 2.20f .8 43 305.34 166.74 583 277.34 2631 288.64 267.42 -5.57 +46.8 Domo B n Q DOMO 28.86 15.79 476 18.88 2955 19.25 16.06 -.20 -30.8 Domtar g N UFS 1.74 3.9 16 54.50 40.72 538 44.81 3208 49.55 44.37 -4.83 -9.5 Donaldson N DCI .76f 1.4 27 59.43 43.35 599 52.64 3221 57.21 52.13 -4.67 +7.5 DonegalA Q DGICA .57 4.2 24 18.25 13.28 31 13.66 129 14.33 13.56 -.54 -21.0 DonegalB Q DGICB .50 3.9 25 15.91 11.52 12.85 8 14.20 12.85 -.85 -15.6tDonlleyRR rs N RRD .12m 2.8 5 10.37 4.21 1222 4.34 4289 4.73 4.09 -.29 -53.3 DonnlyFn n N DFIN 22.17 15.22 245 15.94 1064 17.47 15.49 -1.45 -18.2 DorchMin Q DMLP 1.63e 8.4 15 21.15 14.30 35 19.29 170 19.60 19.02 -.21 +26.9 DorianLPG N LPG 8.80 6.87 121 7.67 625 8.04 7.32 -.31 -6.7 Dorman Q DORM 22 83.42 56.36 171 67.42 918 72.68 65.68 -3.90 +10.3tDoubIncSol N DSL 1.80a 9.4 21.49 18.64 819 19.11 4710 20.02 18.64 -.76 -5.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 56

tDblLOppCr N DBL 2.00a 10.1 23.98 19.70 62 19.88 362 20.45 19.70 +.15 -10.4 DougDyn N PLOW 1.06 2.5 25 49.50 36.20 235 42.00 724 42.30 40.69 +.17 +11.1 DEmmett N DEI 1.00 2.8 23 41.59 34.72 1067 36.27 5270 37.98 35.98 -.79 -11.7tDovaPh n Q DOVA 37.00 19.52 127 20.27 787 20.98 19.52 -.11 -29.6 Dover N DOV 1.88 2.3 17 109.06 71.71 1998 82.18 9224 87.47 80.97 -5.25 -18.6 DoverDG N DDE 3.49 .92 51 2.46 226 2.57 2.40 +.01 +141.2 DoverMot N DVD .08f 3.7 10 2.30 1.80 58 2.15 110 2.17 2.10 -.03 +10.3tDowDuPnt N DWDP 1.52 2.5 19 77.08 58.81 10152 59.66 68683 63.48 58.81 -3.53 -16.2 DragVic n Q LYL 14.99 1.12 10 2.04 128 2.93 1.81 -.52 -53.2 DrprOkw n Q DOTA 10.15 9.71 10.14 5 10.14 10.13 +3.7 DrprOk rt Q DOTAR .65 .30 0 .53 11 .53 .50 +.04 +5.0 DrpOkwd un Q DOTAU 13.50 10.15 0 10.98 0 10.98 10.70 -.02 +4.2tDry Gl24 n N DCF .22f 2.4 10.05 8.69 62 8.87 261 8.93 8.69 +.04 -5.6tDryHYSt N DHF .35 11.5 3.57 3.00 216 3.02 1304 3.23 3.00 -.16 -9.6tDrMuBdInf N DMB .75 6.3 13.46 11.75 45 11.90 236 11.97 11.75 +.06 -8.5tDryfMu A DMF .54 7.2 9.27 7.47 13 7.54 285 7.64 7.47 -.02 -15.2tDryStrt N LEO .52 7.2 8.91 7.09 142 7.17 934 7.30 7.09 -.14 -17.0tDrySM N DSM .50 7.2 8.61 6.83 152 6.95 1644 7.11 6.83 -.09 -18.7 Dril-Quip N DRQ 58.95 37.35 358 46.32 2238 51.63 45.05 -4.40 -2.9 DriveShack N DS .48 9.5 13 8.06 3.54 284 5.05 1281 5.43 4.85 -.10 -8.7 DriveS pfB N DSpB 2.44 9.5 26.49 25.27 0 25.64 8 25.67 25.50 +.14 -.3 DriveS pfC N DSpC 2.01 8.1 26.18 23.62 2 24.85 11 24.85 24.21 -.10 -1.1 DriveS pfD N DSpD 2.09 8.3 25.84 24.46 25.16 3 25.16 25.01 +.14 -1.2tDropCar hrs Q DCAR 13.52 .50 125 .50 830 .60 .48 -.03 -87.7tDropbox n Q DBX 43.50 22.07 4268 23.92 28530 24.00 22.07 -.15 -16.0 DryShips s Q DRYS .14e 1 6.90 2.74 354 4.92 3154 5.80 4.77 -.76 +39.4tDuPnt pfA N DDpA 3.50 4.4 96.65 78.23 1 79.00 518 81.60 78.23 -.22 -14.5tDuPnt pfB N DDpB 4.50 4.5 110.00 99.01 0 100.00 6 102.40 99.01 +1.03 -7.7 Ducomun N DCO 24 41.40 25.06 30 37.68 160 40.93 37.12 -3.07 +32.4 Df&PGblUt N DPG 1.40 10.1 16.33 13.50 73 13.85 515 14.44 13.71 -.57 -10.8tDufPUC N DUC .60 7.3 9.25 8.18 21 8.20 279 8.31 8.15 -.05 -7.3 DukeEngy N DUK 3.71f 4.6 17 91.78 71.96 5818 79.99 26163 83.31 79.01 -1.41 -4.9 DukeEn 73 N DUKH 1.28 5.6 26.31 22.77 35 22.96 217 23.55 22.91 -.05 -9.4 DukeRlty N DRE .80 3.0 21 29.58 24.30 2243 26.81 11828 28.75 26.63 -.99 -1.5 DuluthH n Q DLTH 39 35.67 15.13 127 28.94 841 29.98 27.52 +.01 +62.1 DunBrad N DNB 2.09 1.5 21 145.00 105.42 930 142.21 3671 143.03 141.89 -.65 +20.1 Dunkin Q DNKN 1.39 1.9 30 77.13 53.68 657 72.00 4163 74.87 70.77 +.67 +11.7 DurectCp Q DRRX 2.55 .75 216 .97 1315 1.08 .92 -.08 +5.2 Dycom N DY 20 123.99 67.15 294 74.99 2179 81.92 73.25 -5.06 -32.7 Dynagas N DLNG 1.00 11.8 14.21 7.51 171 8.51 512 8.74 8.25 -.22 -21.6 Dynags pfA N DLNGpA 2.25 8.8 26.97 25.09 6 25.54 24 25.79 25.50 -.14 -1.8 Dynasil Q DYSL 8 1.60 1.13 3 1.20 74 1.24 1.15 -.01 +1.7 Dynatronic Q DYNT 3.60 2.15 1 2.93 9 2.99 2.71 -.06 +1.6 DynavaxT Q DVAX 23.85 10.35 649 11.29 6559 11.92 10.40 +.68 -39.6tDynexCap N DX .72 12.2 13 7.40 5.96 555 5.88 2177 6.17 5.86 -.14 -16.1 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 3 25.38 26 25.66 25.28 -.03 -.5 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 11 23.75 38 24.21 23.75 -.32 -4.1E -:ETracBDC N BDCS 1.84e 9.5 22.12 18.72 25 19.40 153 20.60 19.39 -.54 -6.6 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 0 23.85 2 25.23 23.85 -.46 -1.0 E-TrAlerInf N MLPI 1.88e 8.1 26.53 20.31 178 23.34 819 24.75 23.12 -.80 -3.5 ETBbgCmd N DJCI 17.00 13.42 2 15.91 13 16.07 15.80 -.11 -.7 ETrAlerian N AMU 1.45e 8.5 19.18 14.59 22 17.02 114 17.73 16.84 -.55 -1.7 E-TrFood N FUD 18.97 15.89 16.70 0 16.70 16.70 -.05 -7.3 E-TrcIMet N UBM 22.54 16.04 17.54 +2.8 E-TracAg N UAG 19.25 15.84 16.52 1 16.65 16.47 +.12 -7.2 ETr2xBDC N BDCL 3.52e 24.6 18.44 13.13 96 14.29 931 15.54 14.17 -.77 -13.1 E-TrcCmci N UCI 16.37 14.27 12 15.52 61 15.77 15.40 -.15 +.8 E-TrcGld N UBG 35.00 29.72 0 30.18 1 30.20 30.18 -.02 -8.6 E-Trade Q ETFC 18 66.46 42.55 3647 49.80 17612 53.44 48.79 -2.89 +.5teBay s Q EBAY 15 46.99 30.76 7799 31.72 79163 34.60 30.76 -.52 -16.0 eBay56 n Q EBAYL 1.50 5.9 27.35 25.00 59 25.39 250 25.92 25.15 -.41 -5.8 ECA MTrI N ECT .26e 14.5 5 2.50 1.45 22 1.82 147 1.91 1.80 -.07 -15.3 EDAP TMS Q EDAP 4.25 2.07 39 2.56 273 2.99 2.56 -.32 -10.8 eHealth Q EHTH 32.96 13.61 119 27.99 1008 32.14 27.15 -2.32 +61.1 ELF Inc n N ELF 23.85 9.30 532 11.51 1892 12.88 11.28 -1.08 -48.4tEMC Inc s Q EMCI .88 3.7 17 32.19 23.95 27 24.01 90 25.68 23.49 -.43 -16.3tEMCOR N EME .32 .5 21 85.08 68.77 384 68.94 2287 73.13 68.05 -3.89 -15.7 EMX Roy g A EMX 1.47 .67 215 1.23 961 1.35 1.18 -.10 +48.0 ENDRA n Q NDRA 5.88 1.55 58 2.44 498 2.94 2.11 -.42 -49.8 ENDRA wt Q NDRAW 2.00 .36 1.30 +4.0 ENGlobal Q ENG 4 1.47 .73 8 .99 64 1.04 .95 +13.8 ENI N E 1.29e 3.6 40.15 31.58 140 36.14 1332 37.61 35.85 -1.43 +8.9sEOG Rescs N EOG .88f .7 133.53 95.42 2949 122.18 18482 133.53 120.39 -8.87 +13.2 EP Energy N EPE 3.50 1.27 858 2.21 3495 2.50 2.05 -.21 -6.4 EPAM Sys N EPAM 61 144.19 89.24 718 119.75 2226 131.88 117.77 -12.87 +11.5 EPR Prop N EPR 3.84 5.8 17 71.43 51.87 503 66.14 3319 69.45 65.76 -1.53 +1.0 EPR pfC N EPRpC 1.44 5.3 28.71 23.38 7 27.17 80 28.13 27.09 -.50 +.9 EPR pfE N EPRpE 2.25 6.4 37.19 33.48 1 35.36 9 35.95 35.30 -.25 -4.0 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 5 22.52 44 23.51 22.50 -1.07 -10.0 EQT Corp N EQT .12 .3 66.03 43.53 2007 45.40 14362 46.93 44.45 +.56 -20.2tEQT GP n N EQGP 1.03e 5.2 10 30.74 20.21 140 19.87 1124 21.50 19.73 -1.41 -26.1 EQT Mid N EQM 4.36f 8.5 10 77.97 48.91 381 51.44 2723 53.25 51.02 -1.23 -29.6 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 25 16.25 90 16.44 16.15 +.07 +3.7 ETF SITRis N RISE 25.50 22.99 6 25.25 294 25.46 25.18 -.24 +6.3 ETF JrSil N SILJ 12.51 8.23 53 8.98 193 9.16 8.42 +.36 -20.9 ETF Cyber N HACK 40.72 29.50 674 36.27 3783 37.90 35.21 -1.75 +14.6 ETF MobP N IPAY 43.49 33.00 120 39.80 979 41.80 38.62 -2.22 +14.1 ETF M AlH N MJ 45.40 25.10 901 39.23 3731 40.00 37.21 +.41 +34.2tETF M Vid N GAMR 55.00 42.01 18 43.64 149 45.00 42.01 -1.51 -8.9 ETF Drone N IFLY 39.57 33.54 3 35.27 63 37.43 34.67 -2.30 -5.6 ETF AIPw n N AIEQ 29.90 24.03 78 27.60 655 28.86 27.12 -1.25 +6.6 BlStIsrTc n N ITEQ 36.84 30.11 11 33.41 122 34.81 32.79 -1.63 +5.6 ETF Clim N ETHO 38.43 32.33 3 34.51 29 36.57 34.40 -2.01 +1.5 ETFAlpAlt N ALFA 51.32 41.25 2 46.56 19 48.52 45.00 -4.05 +8.8 ChngFnDvr N CHGX 20.84 18.02 19.03 14 19.94 19.03 -1.47 +1.6tETF EmM n N EEMD 28.41 22.00 1 21.74 6 22.31 21.74 -.52 -16.9 ETF spx H n N SPDV 28.19 25.00 16 26.06 191 27.47 26.00 -1.21 -.4 ETF AptF n N FTVA 30.36 24.74 23 27.26 76 28.23 27.18 -.99 +.4 ETF GOP n N MAGA 29.82 26.02 2 26.65 10 28.47 26.65 -1.70 -4.5 NtDUSEq ef N MXDU 29.80 25.93 0 28.00 1 28.94 28.00 -.91 -1.3tNtRkBsInt ef N RBIN 27.90 24.88 24.88 1 25.41 24.88 -1.17 -9.4 RsBsUSE ef N RBUS 29.53 24.83 27.52 1 27.80 27.52 -.23 +1.2 ETF RvCp n N RVRS 17.15 14.84 157 15.79 235 16.61 15.67 -.76 -.7 ETF BrVl n N BVAL 16.70 14.46 2 15.61 7 16.19 15.41 -.51 -1.7 ETFDeepV N DVP .66e 2.0 37.26 27.86 39 33.61 113 34.56 33.22 -.77 +2.5 GlGoGld n N GOAU 13.47 9.95 34 11.02 63 11.18 10.24 +.48 -15.3 ETF OCIO n N OCIO 27.81 25.62 1 25.96 5 26.08 25.82 -.70 -3.0 ETF Seren N ICAN 30.00 25.55 4 27.85 9 29.13 27.61 -1.16 +2.6 PremisCap N TCTL 31.57 28.95 12 29.50 27 29.58 29.29 -1.03 -1.6 AptBehMo N BEMO 37.30 29.18 9 33.46 57 35.44 31.68 -2.24 +10.3tEtfLonCanc Q CNCR 32.32 21.66 34 22.14 127 23.58 21.66 -1.46 -6.9 EtfAlpSmC Q SMCP 27.84 23.59 24.02 9 25.32 23.97 -1.56 -8.0 EtfUSGblJ N JETS 34.75 28.45 15 29.23 191 30.74 28.78 -1.60 -10.2 EtfDiaHVal N DHVW .99e 3.0 34.89 30.05 3 32.74 33 34.23 32.27 -1.50 -2.0tEtfValidea Q VALX 30.43 27.25 1 27.01 3 28.35 26.88 -1.44 -6.9 EtfInfcMLP N AMZA 2.08 28.4 9.07 6.55 1212 7.32 4318 7.61 7.19 -.27 -15.0 ETF BioPr n N BBP 46.80 37.33 17 40.35 34 42.74 39.80 -2.67 -.5 ETF ClinT n N BBC 36.25 25.88 4 29.56 96 31.57 28.96 -2.19 +4.0tInfrCpPfd N PFFR 26.27 23.31 7 23.30 36 23.63 23.30 -.34 -6.9 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 87 24.05 245 24.11 24.01 -.01 -4.7 Etf VirtEM N EMEM 28.57 21.67 22.37 6 22.37 22.17 +.13 -14.6tETF Virt n N CUMB 25.95 24.08 5 24.21 11 24.39 24.08 -.18 -5.0 EVO Pay n Q EVOP 27.87 19.00 135 23.43 1479 25.46 22.74 -2.10 +23.2tEXFO g Q EXFO 4.70 3.17 461 3.04 520 3.80 2.97 -.77 -30.1 eXp Wrld n Q EXPI 19.72 10.89 242 12.77 1448 16.13 12.59 -2.62 -17.0 EagleBncp Q EGBN 12 69.80 46.20 257 48.32 1188 51.18 46.49 -2.38 -16.5 EagBcMT Q EBMT .36 2.0 15 21.95 16.85 2 17.79 56 18.28 17.45 -.58 -15.1 EagleBkS rs Q EGLE 6.14 4.18 248 5.21 1477 5.71 5.13 -.45 +16.3 EagleCGr A GRF .50e 2.4 8.59 7.16 1 7.35 26 7.79 7.26 -.41 -7.4 EaglFnB n Q EFBI .96f 6.1 19.50 15.50 0 15.67 1 15.78 15.67 -.08 -3.1tEagleGrInc N EGIF 1.31 8.9 17.05 14.61 34 14.65 160 15.13 14.61 -.35 -11.7tEagleMat N EXP .40 .5 19 122.49 79.26 542 79.49 2411 83.88 79.22 -2.55 -29.8 EaglePhm Q EGRX 32 85.66 48.84 233 60.14 1171 65.33 58.36 -5.01 +12.6tEaglePtCr N ECC .80 4.7 21.60 16.19 148 17.11 1052 18.17 16.19 -.67 -9.0 EagleP pfA N ECCA 1.94 7.6 26.05 24.96 0 25.54 9 25.61 25.36 +.20 -1.1 EaglPt pfB N ECCB 1.94 7.4 26.69 25.50 3 26.20 19 26.48 25.82 +.06 -.4 EagleP27 n N ECCY 26.75 24.80 2 25.30 23 25.70 24.95 -.31 -.4 Earthstone N ESTE 69 12.16 7.45 100 8.96 687 10.19 8.72 -.07 -15.7tEstWstBcp Q EWBC .92f 1.6 15 73.98 55.97 1293 55.90 4885 61.96 54.48 -5.55 -8.1 EastrAcq n Q EACQ 11.25 9.45 1 10.41 35 10.49 10.40 +.01 +3.1 Easterl un h Q EACQU 11.45 9.41 10.78 +.5tEastGvP n N DEA 1.04 5.9 46 22.32 18.05 882 17.70 3091 18.69 17.42 -.54 -17.1 EasternCo Q EML .44 1.6 37 31.00 24.00 21 27.30 55 28.69 26.02 -.83 +4.4 Eastgrp N EGP 2.88f 3.2 39 99.39 77.74 187 90.04 958 95.82 89.45 -2.21 +1.9tEastChem N EMN 2.24 2.7 11 112.45 82.00 1796 82.49 10874 92.14 81.89 -8.56 -11.0tEKodak N KODK 13.28 2.40 289 2.46 1829 3.00 2.40 -.35 -20.6 EastsDist n Q EAST 9.25 3.53 19 7.79 77 7.98 7.50 -.16 +93.3 Eaton N ETN 2.64 3.3 18 89.85 71.62 3419 79.77 15519 86.84 78.69 -6.90 +1.0tEatVn 22 n N EFL 10.00 9.04 52 9.07 234 9.19 9.04 -.01 -1.8 EatV HiIn21 N EHT .60 6.2 10.28 9.34 22 9.61 103 9.74 9.55 -.03 -3.9tEV CAMu A EVM .68 7.0 12.40 9.66 37 9.72 335 9.81 9.66 -.08 -15.5tEVCAMu2 A EIA .62 6.2 12.99 9.90 3 9.97 54 10.25 9.90 -.24 -13.3tEVCAMu A CEV .71 6.5 12.58 10.82 9 10.81 57 10.98 10.81 -.13 -11.1tEatnVan N EV 1.40f 3.0 16 60.95 46.59 726 46.24 3083 51.56 45.72 -5.32 -18.0 EV EnEq N EOI 1.04 7.1 16.46 13.20 320 14.53 1564 15.54 14.21 -.98 +.1 EV EEq2 N EOS 1.05 6.4 17.95 14.42 223 16.47 1325 17.14 15.85 -.53 +8.2tEV FltRt N EFT .91 6.5 15.29 14.00 258 13.96 905 14.37 13.86 -.43 -2.6tEVFltRtIP N EFF 1.13 7.3 17.13 15.46 26 15.43 182 15.66 15.43 -.21 -5.4tEV LtdDur A EVV 1.22 9.9 14.10 12.25 474 12.32 1764 12.58 12.25 -.18 -9.7tEV MAMu A MAB .65 5.5 14.03 11.87 3 11.92 38 12.06 11.87 -.14 -9.8tEVMAMu A MMV .69 5.8 13.60 11.81 12 11.90 28 12.09 11.81 -.19 -9.2tEV MIMu A MIW .71 5.8 14.39 12.26 12.31 14 12.44 12.26 -.16 -8.5tEVMIMu A EMI .71 5.9 13.40 11.82 4 11.91 20 12.16 11.82 -.24 -7.2tEVMuniBd A EIM .77 7.0 12.86 10.96 375 10.99 1627 11.21 10.96 -.19 -12.2tEVMuni2 A EIV .70 6.3 12.61 11.09 6 11.15 127 11.41 11.08 -.25 -9.4 EVMunTT N ETX .85 4.3 21.20 18.81 10 19.70 91 19.75 19.28 +.09 -4.9tEV MuIT N EVN .85 7.8 12.95 10.74 73 10.87 545 11.10 10.74 -.13 -12.3tEV NMuOp N EOT 1.03 5.1 23.54 19.85 25 20.05 181 21.10 19.82 -.85 -11.0tEV NJMu A EMJ .75 6.6 13.28 11.37 8 11.36 36 11.61 11.31 -.27 -8.6tEVNJMu A EVJ .73 6.6 12.95 10.90 9 10.96 105 11.15 10.90 -.11 -6.7tEVNYMu2 A NYH .69 6.8 12.10 10.02 3 10.06 76 10.31 10.02 -.29 -13.0tEV NYMu A ENX .72 6.7 13.01 10.60 42 10.75 224 10.79 10.60 +.03 -12.8tEVNYMu A EVY .74 6.6 13.40 11.13 11 11.22 97 11.45 11.13 -.14 -11.7 EV 5-15Mu s Q EVLMC 100.04 49.97 100.04 +100.2tEV OHMu A EIO .70 6.4 13.97 10.90 3 10.94 30 11.07 10.90 -.11 -13.9tEVOHMu A EVO .73 6.2 13.84 11.78 2 11.85 34 12.06 11.78 -.20 -9.0tEV PAMu A EIP .77 6.9 14.70 11.28 2 11.22 36 11.38 11.21 -.19 -9.8tEVPAMu A EVP .73 6.6 12.58 10.90 2 10.94 17 11.07 10.90 -.07 -10.3 EVRiskMgd N ETJ 1.12 11.8 10.06 8.74 402 9.48 1537 9.74 9.10 -.18 -1.6tEV SrFlt N EFR .95 7.0 14.95 13.67 273 13.61 1064 13.95 13.56 -.37 -5.7tEV SrInc N EVF .42 6.7 6.87 6.24 166 6.26 861 6.40 6.24 -.09 -4.0tEVShDur N EVG 1.08 8.4 14.38 12.70 20 12.86 202 13.12 12.70 +.03 -10.4tEVTxABdO N EXD 1.16 13.8 11.95 8.49 97 8.39 339 8.77 8.34 -.32 -18.1 EV TxAd N EVT 1.74 7.5 24.91 21.39 153 23.12 1129 24.09 22.62 -.90 -.6 EV TxAG N ETG 1.23 7.5 18.45 16.06 125 16.42 1116 17.11 16.13 -.72 -5.3tEV TxAOp N ETO 2.16 9.5 26.83 22.43 55 22.78 289 23.94 22.43 -1.20 -10.3 EV TxDiver N ETY 1.01 8.4 13.05 10.17 666 11.97 4129 12.44 11.57 -.42 -1.8 EVTxMGlo N EXG .98 11.1 9.84 8.02 1465 8.83 7339 9.24 8.53 -.32 -5.9 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 60 15.83 417 16.56 15.65 -.63 -5.4tEVTxGBW N ETW 1.17 10.2 12.74 10.96 350 11.42 2137 11.81 10.96 -.34 -4.2 EVTxBWOp N ETV 1.33 8.8 16.39 14.19 495 15.09 2523 15.85 14.89 -.74 -1.8tEbix Inc s Q EBIX .30 .5 19 89.10 57.66 229 61.65 4734 71.55 57.66 -10.63 -22.2 EchoGLog Q ECHO 65 36.75 18.70 404 27.46 2665 29.74 26.99 -1.93 -1.9tEchoStar Q SATS 10 62.29 42.74 205 43.09 1209 44.79 42.56 -1.59 -28.1 EclipseRs N ECR 18 2.79 1.15 1182 1.29 4470 1.38 1.22 +.02 -46.3tEco-Stim h Q ESES 1.61 .20 204 .23 1484 .30 .20 -.05 -81.7 Ecolab N ECL 1.64 1.1 31 159.92 125.74 1430 145.98 7501 158.10 144.28 -11.61 +8.8 EcologyEn Q EEI .40 3.1 14.45 10.25 4 13.02 10 13.74 13.00 -.69 +24.0 Ecopetrol N EC .16e .6 27.96 9.42 1198 25.50 6560 26.89 25.08 -1.16 +74.3 Edenor N EDN 63.29 19.05 107 22.34 323 22.99 20.55 +.20 -55.1 EdgeTher h Q EDGE 17.77 .70 217 .90 1482 1.11 .82 -.19 -90.4 Edgewater Q EDGW 7.30 4.25 339 4.89 368 5.04 4.55 +.04 -21.6 Edgewell N EPC 15 72.99 39.50 626 45.59 2411 46.80 44.40 +.29 -23.2 EdisonInt N EIX 2.42 3.5 16 83.38 57.63 2869 68.65 14164 71.00 67.60 -.65 +8.6 EdisonNat Q EDNT 11.63 4.56 20 6.47 71 7.10 5.70 -.50 +10.2 EditasM n Q EDIT 45.02 20.29 641 27.32 4111 28.64 25.66 -1.25 -11.1tEdtechX un Q EDTXU 10.09 10.02 82 10.04 313 10.05 10.01 +.01 +.1 EducDev s Q EDUC .20 1.7 40 14.35 4.63 7 11.80 48 11.80 11.21 +.14 +24.5 EdwLfSci s N EW 48 175.00 100.20 2099 143.39 11995 151.79 138.93 -8.30 +27.2 eGain Q EGAN 19.05 2.55 402 7.20 3399 7.99 6.31 -.60 +37.1 eHiCarSvc N EHIC 14.65 9.96 19 11.01 441 11.28 10.70 -.04 -4.8 EidosThr n Q EIDX 24.75 8.89 55 9.35 459 10.30 9.13 -.85 -59.6 EigerBio rs Q EIGR 18.00 7.46 149 10.17 443 11.67 9.49 -1.47 -27.1 8x8 Inc N EGHT 23.50 12.76 1121 18.32 4593 20.23 17.70 -1.97 +29.9 EksoBio n Q EKSO 4.77 1.02 224 2.15 1351 2.24 1.98 +.02 +.9 ElPasoEl N EE 1.44 2.5 24 64.35 48.05 177 57.56 1228 60.07 57.21 -1.38 +4.0 ElPasE pf N EPpC 2.38 5.2 49.50 43.06 2 46.00 7 46.50 44.94 -.23 -5.6 ElPolLoc h Q LOCO 14.40 9.05 182 12.48 1000 12.81 12.26 +.17 +26.1tElancoAn n N ELAN 37.61 31.76 1325 32.58 6534 34.95 31.76 -1.76 -9.5 ElbitIm rs Q EMITF 3.23 1.90 2.19 13 2.22 2.06 +.06 -22.9 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 34 119.75 107 127.73 117.10 -7.66 -10.2 EldorGld g N EGO .02e 9 2.35 .80 4581 .91 19329 .95 .87 +.03 -36.1 EldorRsts Q ERI 59 50.64 23.95 714 45.74 6099 47.22 43.20 +1.19 +38.0 ElectSci Q ESIO 7 27.72 14.36 424 15.71 2969 16.09 15.22 -.11 -26.7 ElectroSen Q ELSE 30 5.24 3.32 2 3.65 24 3.65 3.54 -9.9telectCore n Q ECOR 20.25 12.29 50 11.78 241 14.14 11.40 -1.54 -40.7 ElecVeh n Q SOLO 4.15 2.27 14 2.61 100 2.97 2.59 -.19 +8.8 Electrmed A ELMD 25 7.75 4.60 33 6.49 85 6.54 6.12 -.02 +6.9 ElectArts Q EA 23 151.26 99.63 5189 106.10 29742 113.29 102.30 -7.63 +1.0 EFII lf Q EFII 43.42 25.28 364 30.55 1940 33.30 30.43 -2.70 +3.5 ElevCr n N ELVT 11.27 6.50 308 6.81 1350 7.27 6.74 -.36 -9.6sEliLilly N LLY 2.25 2.0 116.61 73.69 4379 110.48 29910 116.61 106.58 -4.54 +30.8 Elkh LoVl n N LVHB 34.44 29.71 31.33 -3.2 EllieMae N ELLI 60 116.90 82.03 1099 85.74 4580 87.70 82.35 -1.73 -4.1 EllingtnF N EFC 1.76 11.4 9 16.84 14.12 51 15.49 288 16.08 15.39 -.34 +6.8 EllingtRM N EARN 1.48 14.1 13 14.65 10.23 101 10.47 320 11.03 10.46 -.36 -13.0 Ellomay A ELLO 11.09 7.50 1 8.00 9 8.42 7.53 -.14 -11.1tEllswthFd A ECF .80e 8.9 10.58 8.75 42 8.98 355 9.74 8.75 -.69 -4.6 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 1 24.00 11 24.00 23.75 +.18 -4.5 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.40 5 20.46 20.20 +4.7 EloxxPh n Q ELOX 24.60 10.65 37 13.83 189 15.85 12.97 -1.20 +21.3 EltekLtd hrs Q ELTK 8.95 2.65 3.70 9 3.70 3.44 +.10 -9.3 eMagin A EMAN 2.30 1.23 23 1.49 222 1.58 1.45 -.10 -9.7tEAndinA N AKO/A .68e 3.6 28.25 18.38 1 19.00 18 19.81 18.38 -.93 -28.3 EAndinB N AKO/B .74e 3.4 31.80 20.48 121 22.00 260 23.49 21.45 -1.05 -24.9 Embraer N ERJ .13e .7 28.55 17.99 1113 19.21 6428 21.59 18.83 -.69 -19.7 EmclaireF Q EMCF 1.12 3.1 18 38.70 27.86 2 35.80 15 36.70 34.86 +.25 +18.0 Emcore Q EMKR 1.50e 19 8.75 4.40 268 5.18 1990 5.54 4.86 +.31 -19.7tEmerExp n N EEX .29 2.1 24.45 14.14 214 14.12 730 15.82 13.93 -1.72 -30.6tEmergeES N EMES 2.68m 10.45 3.38 391 3.43 1373 4.03 3.30 -.49 -52.3 EmergBio N EBS 35 67.24 36.38 280 60.80 1708 65.96 59.92 -5.03 +30.8 EmersonEl N EMR 1.94 2.7 23 79.70 57.47 3542 71.92 18589 78.09 71.02 -6.14 +3.2 EmerR hs A MSN 1.89 1.25 10 1.46 200 1.50 1.42 -.02 EmmisC rs Q EMMS 1 5.84 2.83 49 4.43 70 5.13 4.38 -.52 +25.9tEmpirRst rs Q NYNY 30.98 7.61 14 7.17 70 8.70 6.71 -1.42 -73.4 EmpOPES N ESBA .34 2.2 21.00 15.17 2 15.64 55 16.23 15.63 -.28 -24.4 EmpOP60 N OGCP .34 2.2 20.90 15.28 2 15.71 9 16.11 15.70 -.12 -22.9tEmpStRTr N ESRT .34 2.2 40 21.09 15.67 1432 15.73 6959 16.33 15.61 -.24 -23.4 EmployH N EIG .80 1.9 15 50.45 38.35 93 42.67 721 45.65 42.03 -1.66 -3.9 EElChile N EOCC 1.07e 5.3 29.41 18.49 7 20.34 79 21.24 20.01 -.40 -24.4 EnLinkLP N ENLK 1.56 8.6 19.45 12.75 1288 18.24 4316 18.99 18.05 -.44 +18.7 EnableMid N ENBL 1.27 7.8 18 19.27 12.89 541 16.36 2218 17.44 16.32 -.87 +15.0 EnantaPh Q ENTA 23 127.77 44.52 269 74.69 1310 79.10 74.02 -3.55 +27.3 EnbrdgEM N EEQ 1.40t 16.11 8.38 772 10.82 3334 11.46 10.68 -.54 -19.2 EnbrdgEPt N EEP 1.40 13.0 12 16.25 8.89 2399 10.81 10506 11.47 10.69 -.59 -21.7 Enbridge N ENB 2.68 41.75 29.00 4115 31.98 17722 33.95 31.58 -1.73 -18.2 EnCana g N ECA .06 .5 19 14.31 9.79 15513 11.29 70784 12.82 11.04 -1.49 -15.3 EncompHlth N EHC 1.08 1.5 28 82.46 44.00 983 74.28 4319 77.77 73.48 -2.55 +50.3tEncoreCap Q ECPG 8 52.00 30.53 243 30.06 1602 33.14 29.97 -2.97 -28.6 EncorW Q WIRE .08 .2 14 58.70 41.00 52 43.86 406 48.18 43.36 -3.35 -9.8 EndvSilv g N EXK 40 3.35 1.94 1159 2.41 4407 2.50 2.20 +.12 +.8sEndo Intl Q ENDP 10 18.16 5.27 6319 17.51 24256 18.16 16.61 +.14 +125.9 Endocyte Q ECYT 20.85 2.81 831 15.39 4849 16.12 14.50 -.54 +259.6tEndologix Q ELGX 6.72 1.49 524 1.65 3315 1.82 1.49 +.10 -69.2 EndurIntl Q EIGI 10.95 6.95 354 8.57 2353 8.70 8.27 +.09 +2.0 EnerCre wt A ENCR/WS Energen N EGN .08 .1 23 89.83 47.81 809 80.73 4545 87.23 78.07 -6.24 +40.2 Energizer n N ENR 1.16 2.0 21 65.57 40.64 588 59.41 3053 61.40 57.87 +.82 +23.8 Energous Q WATT 33.50 6.91 429 9.21 2412 9.57 8.50 -.16 -52.6 EngyFocus Q EFOI 3.46 1.78 6 1.85 70 2.03 1.81 -.08 -24.5sEnFuel grs A UUUU 3.70 1.30 1190 3.19 9019 3.70 3.09 -.15 +78.2 EnrgyRec Q ERII 11.30 6.17 198 7.81 1300 8.48 7.75 -.46 -10.7 EgyTrEq s N ETE 1.22 7.2 20 19.34 12.80 6821 17.01 34815 17.54 16.52 -.49 -1.4 EngyTrfPt N ETP 2.26 10.5 21 24.38 15.06 5850 21.61 24811 22.43 21.13 -.75 +20.6 EnrgXXi hn Q EGC 10.47 3.41 674 8.15 5120 8.35 7.05 +.25 +42.0 Enerpls g N ERF .12e 1.0 15 13.87 8.23 578 11.73 3275 12.33 11.40 -.48 +19.8 EnersisAm N ENIA .21e 2.8 12.11 6.96 771 7.48 4674 7.90 7.35 -.09 -33.0tEnerChile N ENIC .22e 4.8 6.57 4.51 223 4.56 2906 4.73 4.51 -.16 -19.7 EnerSys N ENS .70 .9 29 89.23 62.85 267 79.92 1474 87.35 78.82 -5.28 +14.8 Engility N EGL 38.54 21.19 163 31.62 949 34.11 31.22 -2.18 +11.5 EnLinkLLC N ENLC 1.07 6.7 14 20.00 13.80 496 16.00 2569 17.27 15.79 -1.16 -9.1 Ennis Inc N EBF .90 4.8 14 22.98 17.65 123 18.82 665 20.25 18.72 -.61 -9.3 EnovaIntl N ENVA 14 39.00 13.25 414 24.09 1878 26.58 23.60 -2.18 +58.5 Enphase Q ENPH 7.60 1.24 1361 4.60 7794 4.78 4.26 +.09 +90.9 EnPro N NPO .96 1.4 38 94.79 63.73 138 66.75 600 75.20 65.50 -7.69 -28.6sENSCO N ESV .04 .5 9.51 4.10 12600 8.71 104435 9.51 8.30 +.23 +47.4 Enservco A ENSV 1.50 .43 100 .73 294 .79 .72 -.03 +13.8sEnsignGp s Q ENSG .18 .5 27 40.64 20.81 374 38.45 1635 40.64 37.28 +.27 +73.2 EnstarGp Q ESGR 27 237.30 183.85 52 192.96 181 206.50 191.31 -10.82 -3.9 EnSync A ESNC .58 .18 244 .24 940 .27 .22 -.02 -38.8 EntasisT n Q ETTX 13.70 7.41 84 8.67 463 8.84 7.64 +.66 -18.7 EntegraFn Q ENFC 19 30.70 24.30 18 24.98 49 26.00 24.30 -.27 -14.6tEntegris Q ENTG .28 1.1 23 39.55 25.73 1369 26.37 6349 28.06 25.73 -1.66 -13.4 EnteraBi n Q ENTX 7.60 4.11 1 5.43 6 5.86 5.00 -.42 -13.6 Entercom N ETM .36 5.2 9 12.43 6.30 1550 6.86 6233 7.40 6.72 -.41 -36.5 EntArk66 n N EAI 1.22 5.4 25.29 21.71 28 22.67 112 22.91 22.27 +.22 -9.8tEntArk 63 N EAE 1.19 5.5 25.39 21.26 4 21.46 68 21.94 21.26 -.37 -13.9 EntArk 52 N EAB 1.23 5.3 25.35 22.73 3 23.07 36 23.97 22.90 -.46 -8.5 Entergy N ETR 3.56 4.4 36 87.85 71.95 1636 81.35 7520 84.57 80.04 -1.41 EntLA 66 N ELC 1.22 5.6 25.17 21.65 34 21.88 101 22.36 21.71 -.22 -11.8 EntgyLA52 N ELJ 1.31 5.6 25.75 23.11 16 23.59 52 23.70 23.21 +.13 -6.0 EntLA 63 N ELU 1.18 5.5 25.72 20.32 8 21.29 33 21.72 21.22 -.07 -14.2tEntMS FtM N EMP 25.49 22.31 12 22.50 46 23.77 22.31 -.25 -10.5tEntgyNO n N ENO 28.45 24.00 24 24.61 76 25.19 24.00 -.48 -3.9 EntgyNO 52 N ENJ 1.25 5.6 25.43 20.60 2 22.30 9 22.88 22.00 +.02 -10.7 EntgyTx64 N EZT 1.41 5.7 27.13 24.28 7 24.76 36 24.99 24.55 +.07 -6.6 EntBcpMA Q EBTC .58 1.8 16 44.14 30.36 13 31.79 50 34.09 31.79 -1.37 -6.6 EntFinSv Q EFSC .48f 1.0 16 58.15 41.45 96 49.34 530 55.61 48.31 -2.55 +9.3 EntProdPt N EPD 1.73 6.1 21 30.05 23.10 6120 28.50 28013 29.38 28.25 -.77 +7.5 Entravisn N EVC .20 4.5 45 7.90 3.90 515 4.48 2070 4.95 4.40 -.38 -37.3 EntrResc A EGI .69 .34 82 .43 361 .43 .37 +.05 -28.7 Envestnet N ENV 68 64.80 47.45 246 56.12 1548 61.14 55.42 -5.26 +12.6 EnviroStr A EVI .20e 48.45 21.55 22 38.78 108 41.60 36.00 -1.26 -3.0 Enviva n N EVA 2.52f 8.3 33.20 25.01 51 30.37 187 32.34 30.25 -1.98 +9.8tEnzoBio N ENZ 10.75 3.73 593 4.05 1121 4.13 3.73 +.17 -50.3 Epizyme Q EPZM 21.40 8.61 782 9.34 4019 10.02 9.10 +.34 -25.6 ePlus s Q PLUS 22 107.25 67.65 96 85.37 509 87.91 82.74 -2.05 +13.5 Equifax N EFX 1.56 1.3 21 138.69 105.31 1803 123.05 5969 129.36 118.50 -6.17 +4.4stEquillium n Q EQ 913 14.00 913 14.95 13.76 Equinix Q EQIX 9.12 2.3 495.35 370.79 691 395.94 2983 422.84 392.93 -21.38 -12.6 EqtyBcsh n Q EQBK 44.30 32.93 64 36.28 220 39.32 35.27 -2.24 +2.5 EquityCmw N EQC 2.50e 29 32.66 27.96 954 28.68 6015 30.04 28.48 -.59 -6.0 EqCm pfD N EQCpD 1.63 6.3 26.64 25.24 3 25.84 794 26.07 25.63 -.16 -1.9 EqtyLfPrp N ELS 2.20 2.4 27 97.44 79.78 482 91.87 1964 95.80 90.90 -1.93 +3.2 EqtyRsd N EQR 2.16 3.4 39 70.46 54.97 1735 62.67 9624 66.07 62.40 -2.22 -1.7 EquusTR N EQS 25 2.45 1.91 1 1.96 10 2.00 1.95 -.06 -18.3 EraGroup N ERA 7 14.23 8.98 51 11.76 250 12.84 11.49 -.45 +9.4 Ericsson Q ERIC .13e 1.6 9.11 5.74 9406 8.23 28153 8.77 8.17 -.41 +23.2 ErieInd Q ERIE 3.36 2.8 30 130.36 106.63 28 121.99 246 127.68 120.74 -1.97 +.1 Eros Intl N EROS 15.18 9.20 375 10.40 2176 12.81 10.15 -2.34 +7.8tErytechP n Q ERYP 30.56 8.18 0 8.18 3 8.70 8.18 -1.05 -62.9 Escalade Q ESCA .50 4.2 12 15.25 11.65 27 11.91 57 12.65 11.66 -.59 -3.2 EscoTech N ESE .32 .5 19 70.20 51.55 99 60.99 437 66.26 60.00 -4.22 +1.2 Esperion Q ESPR 82.68 33.06 402 46.22 2725 47.34 42.93 +2.52 -29.8 Espey A ESP 1.00 3.5 22 32.55 21.07 1 28.80 9 29.13 27.50 -.35 +20.2 EsqFnHld n Q ESQ 29.45 15.22 10 24.48 64 24.94 23.35 +.98 +24.0 EssaPh gs Q EPIX 9.80 2.00 1 3.63 42 4.15 3.00 +.03 -17.2 Essendant Q ESND .56 4.4 17.08 7.20 298 12.69 1291 12.82 12.56 -.02 +36.9 Essent N ESNT 9 50.08 32.73 627 39.42 3045 42.41 38.81 -2.77 -9.2 EssentPr n N EPRT 14.75 13.27 658 13.42 2020 14.13 13.40 -.46 -1.9 EssexPT N ESS 7.44 3.1 28 264.07 214.03 535 238.62 2645 251.15 237.02 -5.08 -1.1 EstLab n Q ESTA 30.71 22.03 29 22.98 207 24.45 22.13 -.77 -7.2 EsteeLdr N EL 1.52 1.2 42 158.80 108.25 3715 126.32 15226 141.09 124.68 -11.99 -.7sEsterline N ESL 27 116.37 67.15 1184 116.48 8209 116.73 87.54 +27.09 +55.9tEstreAm n Q ESTR 13.38 5.60 5.77 7 5.85 5.60 +.07 -33.2tEthanAl N ETH .76 3.7 14 32.20 18.94 472 20.45 2640 21.31 18.94 +.79 -28.5 Etrac2xMtg N MORL 3.31e 23.7 18.97 12.50 571 13.95 2408 15.80 13.76 -.56 -21.0 Et2xDJDiv N DVYL 3.55e 5.3 77.86 60.01 10 67.00 34 74.34 66.05 -5.97 -8.5tEtr2xHomb N HOML 70.00 30.06 30.71 2 32.06 30.06 +.18 -49.0 EtrCrdOil n N OILX 45.74 29.28 42.70 1 44.25 42.66 -2.22 +31.0 EtHiDLwV N HDLV 2.57e 10.7 33.35 23.58 7 24.07 48 26.49 23.89 -1.43 -25.2tEtr2xCEFd N CEFL 2.88 20.1 18.96 14.09 269 14.34 1215 15.11 14.09 -.53 -20.9 EtrcDvsHi N DVHL 2.85e 15.8 21.48 17.57 8 18.08 38 19.23 17.82 -.66 -10.5 EtrWFxEn N LMLP 1.90e 12.7 19.00 14.10 51 15.00 115 16.47 14.44 -1.46 -4.7 EtracReit N LRET 2.00e 9.4 27.26 19.32 8 21.39 18 26.69 21.39 -1.52 -18.6 Etr EnhGl N FIHD 191.45 152.00 17 158.06 133 171.69 155.97 -12.46 -8.1tFI EnhEu n N FIEE 202.02 143.02 1 141.01 51 151.85 140.75 -13.89 -20.5 Etr SP MLP N MLPZ .06p 51.00 31.45 0 39.50 2 43.66 39.50 -2.25 -7.9 Etr MLP In N MLPQ .08p 44.40 25.63 33 33.33 134 37.16 32.19 -1.85 -11.6 EtrAlerInf N MLPB .99e 26.40 20.87 23.66 0 23.66 23.66 +.20 +1.9 EtrWFBsD N BDCZ .91e 22.00 19.08 0 19.44 0 19.44 19.41 -1.00 -6.8 Etr2xLevLg N LBDC 2.89e 20.3 18.82 13.65 2 14.24 2 15.24 14.24 -.69 -12.6 EtrMtgReit N MRRL 1.70e 18.99 11.51 292 13.67 922 15.39 13.56 -.61 -22.8 EtrSCHiDv N SMHD 3.06e 19.3 21.10 14.27 69 15.85 385 17.45 15.59 -.75 -19.3 Etsy n Q ETSY 61 53.25 15.27 4382 41.55 16935 44.24 38.63 -2.85 +103.2 EuroTech Q CLWT 8.45 2.00 11 3.24 73 3.65 3.02 -.36 -2.1 Euronav n N EURN 2.41e 10.10 7.50 468 8.99 4987 9.35 8.66 -.19 -2.8 Euronet Q EEFT 27 120.12 70.67 350 112.86 3364 116.62 109.41 -3.98 +33.9tEuroEqFd N EEA .17e 1.9 10.88 8.55 2 8.73 62 9.07 8.55 -.42 -11.6tEuroseas rs Q ESEA 2.73 1.08 13 1.14 110 1.30 1.08 -.04 -33.1 EvansBc A EVBN .92f 2.0 19 49.23 38.10 8 46.70 33 47.32 46.30 +11.5tEveloBio n Q EVLO 16.75 10.01 12 10.56 125 12.46 10.01 -1.15 -35.0tEventbr n N EB 40.25 27.50 505 28.00 3403 32.00 27.50 -3.64 -23.3 Ever-Glory Q EVK 6 4.50 1.96 0 3.25 3 3.25 2.82 +38.3 EverQuo n Q EVER 22.09 12.01 99 13.00 379 15.68 12.86 -2.02 -27.9 Everbrdg n Q EVBG 63.00 23.87 477 49.12 3008 56.21 45.68 -6.88 +65.3 Evercore N EVR 2.00f 2.2 21 117.49 75.25 639 89.94 2578 94.99 87.50 -5.85 -.1 EverestRe N RE 5.20 2.4 23 264.88 206.68 249 212.99 1414 229.77 208.65 -13.97 -3.7 Evergy N EVRG 1.60 2.9 25 59.28 47.06 1757 55.62 9700 56.97 54.89 -.10 +5.3 EveriHldgs N EVRI 9.82 6.08 609 7.92 3657 8.17 7.74 -.28 +5.0 EversrceE N ES 2.02 3.3 20 66.15 52.76 1659 61.52 8842 64.02 60.98 -.88 -2.6 EvrspnTc n Q MRAM 13.35 6.40 105 6.81 835 7.46 6.64 -.29 -9.2 Evertec N EVTC .40 1.7 19 25.55 12.60 402 22.93 2107 23.71 22.43 -.22 +68.0 EvineLive Q EVLV 1.74 .76 238 1.17 1217 1.25 1.13 -.05 -16.4 EvofemBio Q EVFM 12.56 .45 33 3.77 165 3.99 3.55 -.17 +93.3 Evogene Q EVGN 4.75 2.59 0 2.92 2 2.95 2.75 +.01 -5.0 EvokePhm Q EVOK 4.09 1.85 23 2.65 313 2.90 2.52 +17.3 EvolentH n N EVH 29.05 10.30 1279 25.44 5302 27.81 24.77 -1.16 +106.8 Evolus n Q EOLS 39.50 6.75 582 14.05 2289 17.20 13.90 -3.17 +22.2sEvolPetrol A EPM .40 3.6 19 12.83 6.35 237 11.05 2332 12.83 10.86 +.05 +61.3 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 7 2.25 42 2.30 2.10 -52.1tEvoquaWt n N AQUA 25.36 15.84 962 15.57 4373 18.01 15.14 -2.03 -34.3 ExOne Q XONE 12.50 6.16 176 9.52 792 10.26 8.58 -.46 +13.3 ExactSci h Q EXAS 81.22 37.36 1561 67.22 9179 71.89 65.64 -3.90 +27.9 ExantasCap N XAN .20 1.9 12.09 8.51 165 10.76 687 11.15 10.71 +14.8tETYldShHi N YYY 1.92 10.9 20.00 17.50 64 17.60 359 18.00 17.50 -.37 -9.7tExTrRobo N ROBO .07e .2 46.20 36.38 351 37.41 7239 39.73 36.38 -2.59 -9.5 Ber US Rs n N BERN 30.06 24.94 28.73 1 29.07 28.71 -1.02 +6.9 ExTTactUS N HTUS 29.30 24.04 6 26.75 17 27.62 26.39 -.85 -1.4 ETF IndExp N TETF 21.64 17.52 1 18.08 12 19.18 17.98 -1.37 -5.1 RxVlmxInF A VMIN 46.55 2.37 303 2.95 1107 3.26 2.73 -.30 -91.4tETEMeCmc N EMQQ .02p 43.50 27.79 136 29.60 806 29.92 27.79 -.35 -22.2 ExelaTch n Q XELA 7.34 4.15 112 6.00 609 7.02 5.95 -.67 +16.5 Exelixis Q EXEL 20 32.50 15.81 2508 16.24 14885 17.75 15.84 -1.38 -46.6 Exelon N EXC 1.38 3.2 12 45.05 35.57 5588 42.91 33262 44.49 42.44 -.90 +8.9 ExlSvcHld Q EXLS 49 67.06 52.52 206 59.80 1070 65.91 59.41 -3.62 -.9 Expedia h Q EXPE 1.28f 1.1 54 154.24 98.52 1604 118.56 8692 124.15 114.24 -5.17 -1.0 ExpdIntl Q EXPD .90f 1.3 21 78.16 56.45 1765 66.90 6157 73.09 66.20 -5.79 +3.4 Exponent s Q EXPO .52 1.1 37 54.58 34.80 187 48.06 862 51.58 47.70 -2.91 +35.2 Express N EXPR 27 11.69 5.82 4295 8.40 13841 9.65 8.22 -1.26 -17.2sExpScripts Q ESRX 12 97.22 55.80 2922 94.29 14798 97.22 93.30 -1.74 +26.3 ExtendStay Q STAY .88f 4.8 38 22.44 16.27 1678 18.36 6037 19.24 18.27 -.69 -3.4 Exterran n N EXTN 33.69 24.15 139 25.75 794 27.80 25.47 -.76 -18.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 57

ExtraSpce N EXR 3.44 4.1 20 101.96 76.55 709 84.86 4970 87.50 84.49 -.45 -3.0 ExtrOilGs n Q XOG 17.42 10.04 2057 10.69 9390 11.03 10.25 -.02 -25.3tExtrmNet Q EXTR 15.55 4.81 1566 5.08 8658 5.53 4.81 -.42 -59.4 ExxonMbl N XOM 3.28 4.0 17 89.30 72.16 14884 81.38 78768 86.88 80.27 -3.96 -2.7 EyePtPh Q EYPT 3.94 .93 504 3.23 2328 3.47 3.02 -.14 +199.1 EyegatePh Q EYEG 1.38 .29 371 .39 7393 .48 .36 -.02 -63.5 Eyenovia n Q EYEN 10.74 2.94 15 4.13 70 4.47 3.66 +.23 -58.4 Ezcorp Q EZPW 14 15.10 9.28 594 10.50 2477 10.81 10.29 -.02 -13.9F -:F5 Netwks Q FFIV 22 199.71 114.63 940 167.73 4716 182.25 164.36 -14.93 +27.8 FAT Br n Q FAT .48 6.6 13.99 5.54 18 7.31 261 8.85 5.75 -1.54 -18.0tFB Finl n N FBK .24 .7 13 45.43 36.39 128 35.81 420 38.22 34.95 -2.13 -14.7 FBL Fn N FFG 1.84 2.5 17 85.70 64.00 22 73.68 122 76.00 72.50 -1.23 +5.8tFCB Fin N FCB 16 62.95 44.90 561 44.18 2125 47.78 43.20 -3.13 -13.0 FFBW n Q FFBW 12.50 10.30 4 11.36 22 11.44 11.15 +.01 +3.1 FGL Hldg n N FG 10.74 8.14 1363 8.85 6619 9.08 8.57 +.02 -12.1 FLIR Sys Q FLIR .64 1.1 34 63.88 40.92 715 56.06 4516 60.21 54.49 -3.90 +20.2 FMC Corp N FMC .66 .8 16 98.70 72.73 1375 84.86 7722 91.56 82.17 -5.80 -10.4tFNBCp PA N FNB .48 4.0 12 14.92 12.23 4548 11.91 12759 12.98 11.58 -.78 -13.8 FNB FL pfE N FNBpE 31.65 27.38 4 27.61 16 28.04 27.41 +.09 -5.6 FNCB Bc n Q FNCB .16 1.7 12.00 7.97 2 9.21 24 10.20 9.20 -.93 -.4sFTFQAntiB N BTAL 20.64 18.31 12 20.50 48 20.65 20.20 +.34 +6.3 FTFQMom N MOM 26.26 23.91 2 24.72 17 24.89 24.16 -.15 +2.9 FTFQValu N CHEP 27.13 22.44 22.56 0 -13.5 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 1 23.55 2 23.92 23.55 -.07 -5.2 FRP Hldgs Q FRPH 18 67.70 41.90 11 53.63 66 59.40 52.66 -5.77 +21.2tFS Bncp Q FSBW .56f 1.1 11 66.40 50.95 29 49.55 80 53.37 49.21 -2.67 -9.2tFS Invest N FSIC .76 11.2 8 8.70 6.76 1208 6.80 6453 6.93 6.76 -.08 -7.5 FSB Bcp n Q FSBC 18.50 15.57 17.35 3 17.65 17.34 -.40 +2.1tFTD Cos Q FTD 13.67 2.16 127 2.31 742 2.41 2.16 -.01 -67.9 FTE Net n A FTNW 26.25 9.66 28 10.58 194 11.49 10.14 -.94 -35.9 FTI Cnslt N FCN 30 81.91 36.03 244 68.32 1702 73.55 67.39 -3.60 +59.0 FTS Intl n N FTSI 22.60 9.38 603 12.21 2717 12.78 11.65 -.13 -37.7tFVCBkcp n Q FVCB 20.30 19.25 3 19.11 279 19.76 19.11 -.64 -4.4 Fabrinet N FN 18 48.97 24.02 291 44.31 1801 45.45 42.76 -.53 +54.4 Facebook Q FB 29 218.62 149.02 25208 153.74 136609 160.59 149.16 -3.59 -12.9 FactsetR N FDS 2.56 1.2 26 237.29 175.69 500 212.86 2041 223.73 210.79 -9.70 +10.4 FairIsaac N FICO .08 53 241.10 141.90 270 206.75 1316 221.14 202.26 -13.82 +35.0 FalcMinrl Q FLMN 11.70 9.47 225 10.47 1597 11.18 10.26 -.53 +9.1 FDaves Q DAVE 9.65 3.55 6 6.47 50 6.65 6.30 +.10 -1.2tFangHldg N SFUN .20e 8.8 1 5.69 2.16 957 2.28 5605 2.52 2.16 -.22 -59.1 Fanhua Q FANH .90e 3.2 47 38.24 14.43 126 28.01 966 28.10 26.26 +.73 +29.6 FarPtAc un N FPAC/U 10.45 10.06 4 10.17 13 10.21 10.15 -.01 +.1tFarfetch n N FTCH 32.40 18.39 2603 23.30 11790 24.51 18.39 -1.54 -18.1 FarmerBrs Q FARM 35.05 23.60 62 24.39 348 24.97 24.07 -.24 -24.1 FarmMer s Q FMAO .56 1.3 27 49.99 34.46 12 41.85 56 46.75 41.65 -4.32 +2.6 FarmersNB Q FMNB .32f 2.3 17 16.90 12.80 58 14.17 171 15.37 14.05 -.97 -3.9 Farmland N FPI .20m 3.3 55 9.68 5.15 228 6.06 1788 7.08 5.99 -.92 -30.2 Farmln pfB N FPIpB 1.50 6.8 27.96 17.30 11 21.98 91 22.58 21.69 -.22 -14.7 FaroTech Q FARO 70.20 37.30 47 52.38 422 59.62 51.92 -6.76 +11.4 Fastenal Q FAST 1.60 3.1 21 61.14 42.51 4954 52.07 36135 57.06 50.73 -4.42 -4.8 FateThera Q FATE 16.94 3.50 657 13.51 3262 15.58 12.90 -2.11 +121.1 Fauquier Q FBSS .48 2.0 48 26.57 18.99 2 24.37 5 25.98 24.24 -.63 +11.3 FedExCp N FDX 2.60 1.2 10 274.66 214.17 2865 221.00 11419 238.60 216.81 -15.06 -11.4 FedNatHld Q FNHC .32 1.4 20 26.76 12.84 52 22.27 420 24.36 20.64 -1.74 +34.4 FedAgric N AGM 2.32 3.4 99.11 65.59 37 68.99 165 72.55 67.49 -1.75 -11.8tFdAgricA N AGM/A 2.32 3.6 19 87.76 64.75 0 64.19 1 66.68 64.19 -1.99 -11.8tFAgMt pfA N AGMpA 1.47 5.9 26.25 24.50 0 24.97 8 25.26 24.50 -.15 -.6 FAgMt pfB N AGMpB 1.72 6.6 27.47 25.52 0 25.94 5 26.07 25.60 -1.6tFAgMt pfC N AGMpC 1.50 5.9 28.75 25.25 25.51 1 26.25 25.25 -.87 -8.3 FedRlty N FRT 4.08f 3.4 20 134.52 106.41 693 118.40 3169 125.48 118.07 -4.32 -10.9 FedRlt pfC N FRTpC 1.25 5.8 25.48 21.29 11 21.51 68 23.29 21.38 -.58 -14.5 FedSignl N FSS .28 1.2 23 28.32 18.37 235 23.77 1428 26.04 23.41 -2.11 +18.3 FedlStAc n Q FSAC 11.00 9.65 0 10.07 334 10.14 10.05 -.06 +3.7 FedlStA un Q FSACU 11.10 9.53 3 10.85 3 10.85 10.85 -.05 +5.9 FedInvst N FII 1.08 4.8 8 36.76 22.06 1339 22.45 5483 25.32 22.25 -2.46 -37.8tFedPMu N FMN .88 7.2 14.80 12.30 12 12.33 96 12.50 12.29 -.11 -12.2tFenncPhr n Q FENC 14.99 7.17 125 7.79 538 8.17 7.17 -.12 -22.3 Ferrari n N RACE 149.85 103.65 742 116.30 5465 130.10 114.58 -15.98 +10.9 Ferrellgs N FGP .40 19.9 5.10 1.63 845 2.01 3490 2.08 1.65 +.31 -53.0tFerro N FOE 15 25.50 19.20 1885 18.60 4995 22.79 18.55 -4.06 -21.2tFerrogl n Q GSM .24 3.6 13 17.61 6.41 586 6.63 5007 7.61 6.41 -1.03 -59.1 FiatChrys N FCAU 24.95 15.33 2917 16.15 26643 17.35 15.94 -1.23 -9.5 FibriaCelu N FBR .09e .5 22.05 13.34 620 19.06 6839 19.40 18.82 +.39 +29.7 Fibrocll rs Q FCSC 16.40 1.75 217 1.85 975 2.25 1.84 -.36 -42.2 FibroGen Q FGEN 68.55 40.74 451 49.79 3524 53.90 48.70 -4.41 +5.0 FidCorpBd N FCOR 1.58 3.3 51.09 46.30 38 47.94 66 48.06 47.75 -.02 -5.9tFidLtdTm N FLTB .98 2.0 50.65 49.05 12 49.25 114 49.27 49.05 +.11 -1.7tFidTotBd N FBND 1.20e 2.5 50.53 48.10 70 48.29 302 48.32 48.10 +.10 -3.9 FidD&D n Q FDBC .96 1.4 75.00 33.09 4 67.23 38 71.50 64.96 +.33 +62.8 FidCnsDis N FDIS .40e .9 45.84 35.78 151 42.19 2108 44.12 41.00 -1.42 +7.8 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 43 31.61 513 32.78 31.34 -.65 -7.9 FidEnergy N FENY .53e 2.6 22.21 17.78 208 20.47 1460 21.95 20.14 -1.16 +2.1 FidFinan N FNCL .60e 1.6 43.90 37.90 465 38.54 3150 41.11 37.90 -2.25 -5.5 FidHlthCre N FHLC .70e 1.6 47.18 38.45 262 44.46 2423 46.20 43.46 -1.67 +11.2 FidIndls N FIDU .56e 1.5 41.28 35.55 101 37.62 996 40.33 37.25 -2.64 -2.8 Fid Val n N FVAL 35.47 30.61 34 33.22 139 34.76 32.73 -1.38 +1.1 Fid Qual n N FQAL 35.05 30.09 14 32.96 480 34.43 32.35 -1.37 +3.7 FidInfoTch N FTEC .42e .7 60.90 46.86 857 56.26 9299 58.50 54.20 -2.33 +12.6 Fid Moment N FDMO 35.68 29.38 106 33.17 310 34.62 32.37 -1.55 +6.1 Fid LowVol N FDLO 34.00 28.95 39 32.32 270 33.68 31.81 -1.22 +5.6 Fid RisR n N FDRR 32.80 28.92 87 31.08 840 32.27 30.55 -.99 +1.4 Fid CoreD n N FDVV 31.13 27.16 67 29.54 628 30.84 29.25 -1.06 +3.0 FidMsciRE N FREL .86e 3.8 25.45 21.73 140 22.66 2133 23.83 22.53 -.68 -8.3 FidUtils N FUTY 1.21e 3.5 37.01 30.99 102 34.88 1316 36.20 34.62 -.52 +1.1 FidTelecm N FCOM .76e 2.5 32.96 27.59 36 30.38 359 31.92 29.95 -1.28 -1.7tFidelMatls N FMAT .53e 1.7 37.11 30.83 51 31.02 1485 33.29 30.78 -2.23 -11.4 FidNasdIdx Q ONEQ 2.29e .8 319.34 256.30 100 294.11 482 305.55 284.19 -11.09 +8.5 FidlNatFn N FNF 1.28f 3.7 14 42.52 33.91 1683 35.05 7718 38.99 34.59 -3.69 -10.7 FidNatInfo N FIS 1.28 1.3 19 110.83 89.31 2661 102.38 11853 108.48 101.09 -5.80 +8.8 FidelSo Q LION .48 2.1 15 27.05 20.28 118 22.70 530 24.44 22.20 -.82 +4.1 FidClayOp N FMO 1.72f 14.8 15.43 10.27 400 11.65 958 12.33 11.51 -.52 -11.4 FidusInvst Q FDUS 1.56a 11.2 9 16.94 12.63 154 13.96 528 14.56 13.87 -.56 -8.0 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 25.14 5 25.97 25.51 -.17 +.6 FiestaRst Q FRGI 30.88 15.66 180 28.81 1136 30.11 27.51 +.76 +51.6tFifthThird Q FITB .72 2.7 7 34.67 27.11 9617 26.84 33042 28.84 26.32 -1.43 -11.5 FifthT pf Q FITBI 1.66 6.2 30.09 26.80 36 26.98 94 27.35 26.85 -.18 -5.3 51job Q JOBS 114.63 56.22 1065 61.39 3083 65.28 58.20 -3.59 +.9 58.com N WUBA 78 89.90 56.70 1125 65.97 4966 67.20 60.00 -.55 -7.8tFnclInst Q FISI .96 3.3 14 34.35 28.95 61 29.12 578 31.55 28.80 -1.42 -6.4 Finisar Q FNSR 25.41 14.25 1570 16.74 11447 18.23 16.16 -1.43 -17.7sFinjanH Q FNJN 3 5.54 1.66 642 4.09 6865 5.54 3.66 -.52 +89.4 FireEye Q FEYE 19.36 13.40 4704 16.68 26397 17.22 16.05 -.69 +17.5tFstAFin n N FAF 1.52 3.3 19 62.71 45.90 1451 46.27 5942 52.31 45.08 -5.34 -17.4sFstBcpPR N FBP 29 9.31 4.48 2307 8.71 11566 9.31 8.51 -.25 +70.8 FstBcpME Q FNLC 1.16 4.1 16 32.33 26.35 14 28.40 54 30.63 28.26 -.90 +4.3 FtBcpNC Q FBNC .40 1.0 23 43.14 33.88 271 39.12 1364 41.74 38.44 -1.00 +10.8 FstBcMiss Q FBMS .20 .5 24 43.53 27.99 37 37.51 120 39.69 33.84 -1.63 +9.7 FstBkNJ Q FRBA .12 1.0 21 15.00 11.15 33 12.15 110 13.20 12.15 -.72 -12.3 FstBusey rs Q BUSE .80 2.7 19 33.25 28.34 148 29.12 611 31.24 28.62 -1.38 -2.7 FBusnFn s Q FBIZ .56 2.6 15 26.95 20.76 20 21.15 66 22.94 20.84 -1.27 -4.4 FrstCap Q FCAP .92 2.3 20 43.02 35.07 1 40.79 4 40.99 38.77 +.79 +11.0 FtChoBc n Q FCBP 33.50 23.47 23 25.62 87 27.11 24.27 -1.36 -7.7 FCtzBA Q FCNCA 1.40 .3 21 488.44 376.95 53 430.39 162 473.10 422.51 -33.18 +6.8 FstCwlth N FCF .36 2.4 18 17.91 13.50 728 15.14 2163 16.46 14.75 -.90 +5.7 FCmtyBsh Q FCBC .84f 2.6 18 36.09 25.85 28 31.77 156 35.74 31.64 -2.49 +10.6 FCmtyCp Q FCCO .40 1.8 17 26.25 20.56 23 21.84 52 23.50 21.50 -1.36 -3.4 1stCnstBn Q FCCY .24 1.2 15 27.00 16.15 30 19.29 70 20.40 19.15 -.48 +5.4 FstData n N FDC 12 26.62 14.73 7134 23.16 38499 24.03 22.15 -.89 +38.6 FstDefiF s Q FDEF .68 2.5 10 35.00 25.14 72 26.99 208 30.46 26.20 -2.40 +3.9 FFnclOH Q FFBC .80f 2.9 15 33.70 25.00 536 27.33 1887 29.89 26.60 -1.99 +3.7 FstFnBksh Q FFIN .84f 1.5 27 61.86 43.05 311 55.49 1234 60.42 54.05 -4.10 +23.2 FstFnIN Q THFF 1.02 2.1 17 53.05 40.75 15 48.57 94 52.52 48.22 -2.05 +7.1 FstFnNwst Q FFNW .32 2.2 17 21.82 13.13 12 14.73 50 15.95 14.69 -.81 -5.0tFstFound s Q FFWM 18 20.43 14.92 597 14.98 1398 15.85 14.24 -.29 -19.2 FstGtyBc n Q FGBI .64b 2.8 29.50 22.86 4 22.96 22 24.98 22.96 -1.45 -8.2tFsHawaii n Q FHB .96 3.8 32.36 25.71 2224 25.53 8868 27.22 24.77 -1.42 -12.5tFstHorizon N FHN .48 3.0 14 20.86 16.34 4982 16.10 19844 17.41 15.56 -1.16 -19.5 FstHrz pfA N FHNpA 1.55 6.2 25.70 24.77 6 25.04 24 25.18 24.81 -.13 -.6 FstInRT N FR .87 2.9 20 34.04 27.61 758 29.68 3472 31.90 29.46 -1.23 -5.7tFIntntBcp Q INBK .24 .9 11 42.40 28.40 80 27.47 186 30.55 27.32 -2.52 -28.0 FIntBc26 n Q INBKL 1.50 5.9 26.74 24.75 25.45 3 25.59 25.25 +.13 -4.0 FstIntBc A Q FIBK 1.12 2.6 20 47.05 36.00 554 43.20 1840 46.51 42.48 -2.25 +7.9 FMajSilv g N AG 8.48 4.93 3791 6.16 15140 6.29 5.44 +.49 -8.6 FstMerch Q FRME .88 2.0 19 50.44 37.60 270 42.93 1556 45.79 41.70 -2.34 +2.1 FstMidIll Q FMBH .68a 1.8 16 42.46 30.01 51 36.99 197 39.97 36.55 -1.37 -4.0 FMidBc Q FMBI .44 1.7 20 27.70 22.03 679 25.16 2636 27.38 24.56 -1.68 +4.8tFstNwBc n Q FNWB 42 18.35 15.05 43 15.00 124 15.69 15.00 -.51 -8.0 FstRepBk N FRC .72 .8 19 106.75 84.56 3138 93.12 9590 95.07 89.68 -.66 +7.5tFstRep pfD N FRCpD 1.38 5.9 25.84 23.07 11 23.17 52 23.77 23.07 -.22 -9.2 FstRep pfE N FRCpE 1.75 6.9 26.93 25.22 13 25.28 63 25.44 25.24 -.04 -3.3 FstRep pfF N FRCpF 1.43 5.9 26.90 23.50 8 24.14 52 24.45 23.69 +.15 -6.4 FtRepB pfH N FRCpH 1.28 5.5 25.97 22.85 4 23.16 38 23.65 23.01 -.44 -8.8tFtRpBk pfG N FRCpG 26.67 23.00 5 23.16 87 23.69 23.00 -.34 -10.4 FstSavFin Q FSFG .60 .9 16 80.01 54.00 4 66.31 9 67.46 65.53 -.35 +16.3tFstSolar Q FSLR 28 81.72 45.07 1106 45.53 5533 47.81 44.72 -1.44 -32.6 1stSource Q SRCE 1.00f 2.0 17 59.33 47.16 42 49.45 233 54.30 48.49 -2.55 FTNDXTc Q QTEC .58e .8 83.42 68.60 225 73.47 1821 76.53 71.35 -3.22 +2.1 FtTr AbsRet Q FAAR .84e 34.79 27.00 7 28.00 42 28.67 27.86 -.46 -4.6tFtTr 22 n N FIV 9.71 8.88 61 9.12 577 9.12 8.88 +.08 -.1tFT RisDv n Q SDVY .11e .6 22.04 19.62 1 19.45 14 20.85 19.45 -1.30 -7.4tFtTrGlob N FAM .90 9.8 11.94 9.09 57 9.20 219 9.28 9.09 -.08 -20.6 FT MCGr N FNY .15e .4 47.20 37.11 29 41.88 374 44.20 41.03 -2.40 +6.9tFT AsiaPc Q FPA 1.01e 3.5 38.10 28.30 6 28.66 27 29.90 28.29 -1.36 -19.7tFT Europe Q FEP .65e 1.9 42.49 34.63 250 34.97 1076 36.46 34.63 -1.88 -10.5 FT LatAm Q FLN 2.01e 10.4 23.23 17.33 5 19.25 19 19.80 18.96 +.24 -5.7 FT Brazil Q FBZ 1.62e 12.5 17.67 10.42 2 12.91 204 13.31 12.47 +.60 -16.8tFT China Q FCA .68e 2.7 34.79 24.43 2 25.13 17 25.95 24.43 -.98 -15.4 FT Japan Q FJP .77e 1.4 63.38 53.16 13 54.13 66 56.66 53.49 -2.28 -9.6tFT SKorea Q FKO .59e 2.5 32.08 23.26 23.56 43 24.44 23.26 -1.29 -20.2tFT DevMkt Q FDT .96e 1.8 67.22 53.73 426 54.49 1662 56.91 53.73 -2.74 -12.6tFT EmMkt Q FEM .64e 2.7 31.32 23.04 333 23.79 1469 24.24 23.04 -.37 -14.7tFT Germny Q FGM 1.04e 2.5 55.51 41.85 3 42.39 80 43.89 41.85 -2.21 -17.2 FT MCVal N FNK .40e 1.2 37.99 33.31 3 34.34 46 36.47 34.00 -1.86 -5.3tFT Canada Q FCAN .29e 1.2 27.35 23.70 2 23.72 9 24.77 23.51 -1.09 -10.6tFT Austrla N FAUS .80e 2.7 34.27 30.06 30.06 1 30.67 30.06 -1.27 -11.6tFT UK Q FKU 1.57e 4.4 43.39 35.53 6 35.56 33 36.74 35.53 -1.68 -10.8tFT Switzld Q FSZ .78e 1.7 56.74 45.92 4 46.37 138 48.07 45.92 -2.43 -12.1tFT HKong Q FHK 2.82e 8.5 46.25 32.89 2 33.14 5 33.80 32.89 -1.30 -21.9 FT SCGr N FYC .04e .1 53.19 39.88 166 46.49 837 49.33 45.89 -2.94 +9.4tFT EmMSC Q FEMS 1.65e 4.9 47.47 32.79 50 33.59 356 34.48 32.79 -.88 -22.5tFTDvMkSC Q FDTS .97e 2.5 48.51 37.50 66 38.22 139 40.11 37.50 -2.29 -13.9 FT SCVal N FYT .26e .7 40.30 33.92 9 35.80 98 37.98 35.60 -1.83 -2.9tFT EurzAlp Q FEUZ .50e 1.3 48.43 37.93 21 38.67 90 40.08 37.93 -2.05 -11.9 FT MegaCp N FMK .44e 1.3 37.50 32.12 35.13 22 36.97 35.13 -1.85 +4.9tFstT BICK Q BICK .34e 1.3 33.60 24.95 13 25.33 51 26.14 24.95 -.47 -16.1tFTEurSelDv N FDD 1.09e 8.7 14.79 12.56 135 12.55 1039 12.95 12.44 -.36 -8.6 FTDJMic N FDM .49e 1.0 53.34 44.09 30 47.46 87 50.02 47.19 -2.18 tFT DynEq N FDEU 1.45 10.1 20.20 14.31 105 14.34 511 15.02 14.21 -.78 -23.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 21 20.78 55 21.60 20.69 -.83 -5.7tFtTrMun n Q MCEF 19.18 17.04 17.14 9 17.19 17.04 -.13 -8.5 FtTEqCom N ERM 23.79 21.03 7 22.20 15 23.38 22.05 -.97 -.7 FtT EqTact N TERM 23.97 19.41 20 22.22 96 23.33 22.02 -1.03 -.6tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.42 75 48.73 306 48.79 48.42 +.25 -4.0tFTNsdGrid Q GRID .19e .4 53.73 43.40 10 43.11 24 45.79 42.83 -2.76 -15.5 FTMltAInc Q MDIV 1.20e 6.6 19.45 17.60 68 18.07 360 18.54 18.00 -.37 -4.9tFT PfdSec N FPE 1.02e 5.4 20.20 18.77 742 18.85 4995 18.96 18.77 -.11 -5.8 FTNsqTDv Q TDIV .86e 2.4 38.86 32.83 70 36.21 457 37.69 35.37 -1.55 +2.9 FTLwDOpp Q LMBS 1.41 2.8 52.08 50.84 263 50.93 1140 50.98 50.85 +.04 -1.4 FT BuyInc Q FTHI .96 4.1 24.00 21.53 21 23.16 140 23.16 22.02 +.14 -.6 FT StratInc Q FDIV 2.34 4.9 52.20 46.89 4 48.12 30 49.14 48.02 -.89 -5.9 FT HdgBuy Q FTLB .66 3.0 23.65 21.34 4 21.92 36 22.69 21.92 -.67 -4.9 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 794 60.06 3860 60.06 60.02 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 27.96 102 29.79 708 31.44 29.33 -1.52 -.3 FT SSICv Q FCVT .48a 1.7 32.38 27.52 53 29.08 535 29.87 28.73 -.88 +1.5 FT DWF5 Q FV .18e .6 31.80 26.44 210 28.20 2244 29.74 27.42 -1.56 +2.3 FT HeitGl N PRME 21.67 17.96 0 20.30 1 20.30 20.30 -.39 +1.8tFT SPIntDv Q FID .86e 5.3 19.83 16.50 1 16.30 13 16.98 16.30 -.91 -12.5 FT AmIndR Q AIRR .08e .3 28.70 22.55 18 25.48 108 27.36 25.26 -1.74 -7.0tFT AI Rob n Q ROBT .07p 32.86 28.48 14 29.00 69 30.65 28.48 -1.80 +.9 FT US Eq Q RNDV .35e 1.7 23.04 20.40 2 21.19 3 21.44 21.19 -1.10 -2.3 FT SmCap Q RNSC .22e 1.0 23.70 20.00 0 21.24 1 21.78 21.24 -1.08 -1.3 FT MdCap Q RNMC .19e 23.12 20.19 2 20.70 40 21.87 20.63 -1.20 -4.6 FT LgCap Q RNLC .18e 23.27 20.62 1 21.38 2 22.54 21.38 -1.21 -1.9tFT EM Sl n N RNEM 59.26 46.71 0 46.83 1 47.22 46.71 -1.44 -14.1tFT DevInt Q RNDM .45e 55.12 47.16 1 47.11 4 48.92 46.92 -1.69 -9.7tFTNsTrn ef Q FTXR .33e 1.4 27.65 23.66 23.66 2 24.60 23.66 -1.26 -8.7tFTNsSem ef Q FTXL .14e .5 36.21 27.31 3 27.67 159 29.00 27.31 -1.40 -8.6 FsTrNsRt ef Q FTXD .82e 3.5 25.05 19.37 1 23.29 19 23.92 23.04 -.31 +8.6 FTNasPh ef Q FTXH .51e 2.3 23.94 19.28 2 22.45 5 23.23 22.00 -.83 +4.9 FTNsOil ef Q FTXN .37e 1.5 26.12 18.49 17 24.12 182 25.81 23.62 -1.42 +14.2 FTNaFood ef Q FTXG .32e 1.7 21.28 19.11 19.38 -6.7 FTNsBk ef Q FTXO .40e 1.5 32.44 25.80 476 26.48 2362 28.61 25.96 -1.76 -9.8 FTDorW n Q FVC .17e .6 29.78 24.64 86 26.31 570 27.65 25.57 -1.43 +2.5tFT DWInt Q IFV .32e 1.7 24.24 18.33 359 18.77 1592 19.37 18.33 -.66 -15.6 FT LgShEq N FTLS .16e .4 41.72 37.46 57 38.77 274 40.10 38.51 -1.18 -1.3 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 8 36.38 116 36.49 36.20 +.08 -13.7 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 5 49.77 45 50.00 49.56 -.11 -1.4tFT RivAsia Q RFAP 1.14e 2.1 64.93 53.04 6 53.24 18 55.49 52.82 -2.34 -12.1tFT RivDev Q RFDI 1.09e 1.9 68.99 56.27 41 57.02 482 59.39 56.27 -2.88 -11.0tFT RvfrDyE Q RFEM 1.12e 1.9 79.04 56.25 14 57.87 94 59.33 56.25 -1.54 -17.9tFT RivEur Q RFEU .95e 1.6 70.58 57.60 122 58.21 205 60.68 57.58 -3.06 -10.9 FT PfInc n N FPEI 20.38 18.24 79 18.85 180 19.05 18.84 -.17 -6.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 49.50 28 49.72 49.40 -.17 -4.0tFT VolIn n N HDMV 36.34 31.67 7 31.52 51 32.67 31.28 -1.14 -8.2 FT VolD n N HUSV 24.32 21.53 24 22.92 168 23.98 22.71 -.93 -.3 FTEgyInco A FEN 2.32 10.7 28.00 21.34 87 21.59 362 22.63 21.35 -.68 -18.6 FTEnInfra N FIF 1.32a 8.8 19.19 14.57 61 14.96 231 15.63 14.83 -.54 -16.0 FtTrEnEq N FFA .96 6.4 16.73 14.32 55 14.98 232 15.75 14.75 -.69 -7.5 FTCapStrn Q FTCS .59e 1.1 55.99 47.99 216 52.21 826 55.00 51.45 -2.74 +2.4 FTArcaBio N FBT 159.85 117.85 169 144.57 1028 151.86 140.79 -7.80 +16.1 FTDJInet N FDN 147.73 103.69 1110 127.98 8318 134.96 123.35 -7.12 +16.5 FTN100ExT Q QQXT .14e .3 53.48 45.69 10 49.24 66 51.57 48.65 -2.10 +1.3tFsTrGrEn Q QCLN .08e .4 21.73 17.96 9 18.14 60 19.03 17.96 -.82 -10.6 FTrTUSAlp Q TUSA .24e .7 36.63 31.17 4 33.07 13 35.16 32.91 -1.89 -.1 FT RNG N FCG .22e 1.0 24.67 19.20 208 21.99 982 23.40 21.57 -.83 -3.5 FstTrDrcy ef Q DWPP .27e .9 30.85 27.15 1 28.67 10 30.01 28.38 -1.38 -.3 FT ConDis N FXD .30e .7 45.57 38.00 273 40.50 1251 42.19 39.86 -1.21 -3.8 FT ConStap N FXG .75e 1.6 51.57 44.32 28 45.57 213 47.32 45.13 -1.14 -6.4 FT Engy N FXN .33e 1.9 18.22 12.83 269 16.99 1557 18.22 16.69 -.94 +9.8 FT Fincl N FXO .65e 2.2 32.97 29.28 722 30.00 1781 31.84 29.60 -1.68 -4.2 FT HlthCr N FXH 85.31 65.80 497 78.68 1697 81.79 76.96 -3.24 +12.7 FT IndPrd N FXR .16e .4 43.24 37.23 200 38.64 980 41.52 38.18 -2.94 -4.8tFT Matls N FXZ .37e 1.0 46.43 37.65 391 37.77 1362 40.60 37.45 -2.77 -13.9 FT Tech N FXL .13e .2 64.83 48.81 527 57.23 2502 60.14 55.18 -3.19 +11.5sFT Utils N FXU .67e 2.4 28.51 23.46 93 27.55 842 28.51 27.28 -.43 +5.9 FTCloudC Q SKYY .13e .2 57.07 42.37 817 52.35 3103 54.53 50.53 -2.30 +14.1tFTDJGlDiv N FGD 1.42e 5.9 28.07 23.72 61 23.91 437 24.63 23.72 -.81 -9.2tFTNdqAuto Q CARZ .88e 2.6 45.00 33.51 3 33.68 34 35.16 33.38 -1.59 -20.2tFT EurE n Q FPXE 19.49 18.99 0 19.13 1 19.23 18.99 -.36 -1.8tFT GblAg rs Q FTAG .38e 1.5 29.98 24.63 0 24.93 7 25.81 24.63 -.81 -11.4 FT GblNRs Q FTRI .45e 3.7 13.25 11.72 12.10 9 12.59 12.10 -.49 -2.3 FT Cybersc Q CIBR .03e .1 28.92 21.41 167 25.59 1521 26.96 24.91 -1.49 +10.6tFTIntlIPO Q FPXI .28e .9 39.87 31.39 19 31.90 99 33.03 31.39 -1.43 -9.9 FT GlbRE N FFR .75e 1.8 46.68 41.42 7 42.54 14 44.16 42.54 -1.07 -6.5 FT NAEngy N EMLP .93e 4.0 25.36 21.43 750 23.06 4137 23.88 22.83 -.62 -6.1 FTSenLoan Q FTSL 1.83 3.8 48.38 47.69 294 48.09 1217 48.15 48.06 +.01 +.1 FTTactHY Q HYLS 2.64 5.6 49.20 47.05 221 47.54 956 47.67 47.19 -.01 -2.1 FT GlbCmd Q FTGC .26e 21.88 19.14 102 20.01 743 20.23 19.85 -.11 -3.4tFT HiLgSh N FSD 1.20 8.4 17.20 14.12 123 14.28 590 14.41 14.12 -.10 -13.1 FT USIPO N FPX .32e .5 75.99 64.70 64 68.87 625 72.05 67.11 -3.41 +.9tFTChnd N FNI .19e .6 43.90 30.43 186 31.88 689 32.22 30.43 -.53 -19.5 FT Dow30 n N EDOW 23.96 19.75 1 22.44 22 23.67 22.44 -1.11 +1.4tFT EngCn N FLM .58e 1.1 63.91 52.71 7 52.81 36 55.66 52.41 -2.84 -11.3 FT Wtr N FIW .21e .4 51.71 44.56 44 46.74 161 50.13 46.17 -3.34 -4.0tFT IntPfd N FPF 1.95 9.7 25.10 20.04 260 20.10 1305 20.57 20.00 -.38 -17.5 FT LCCore N FEX .58e 1.0 63.26 55.41 181 58.45 724 61.44 57.67 -2.99 -.2 FT LCGr N FTC .24e .4 70.93 58.38 101 64.88 325 68.32 63.50 -3.69 +6.0tFT LCVal N FTA .82e 1.6 57.69 51.01 216 51.41 551 54.23 50.84 -2.53 -5.9 FT MLP&E N FEI 1.42 12.0 16.50 11.68 107 11.81 718 12.29 11.68 -.42 -24.0tFT MgdMu Q FMB 1.35 2.6 53.82 51.85 36 51.95 269 52.14 51.85 -.06 -2.9 FT MCCore N FNX .51e .8 73.11 61.57 75 65.72 486 69.40 64.93 -3.75 FTMstrDv N FDL .79e 2.7 31.14 27.37 97 28.93 711 30.24 28.67 -1.06 -3.9 FTFutStrt N FMF 51.53 37.80 3 49.19 16 50.48 49.09 -.95 +3.3tFstTrMtg N FMY 1.02 7.8 14.48 13.20 2 13.15 27 13.42 13.15 -.24 -7.6 FT MultCG N FAD .20e .3 77.78 62.47 14 69.86 56 74.11 68.62 -4.31 +6.4 FT MultCV N FAB .45e .8 59.34 52.60 4 53.74 38 57.01 53.32 -2.75 -5.7 FTNDXEq Q QQEW .27e .5 64.33 55.43 28 59.24 303 61.39 57.65 -2.20 +2.2tFT NsdABA Q QABA .75e 1.5 58.63 49.45 241 50.17 481 54.02 49.14 -3.11 -4.3tFTSmartph Q FONE .86e 1.9 55.89 44.57 21 45.15 206 46.92 44.57 -2.10 -13.5tFT MLPEn N FPL 1.26 13.7 13.49 9.10 138 9.19 670 9.62 9.05 -.34 -22.5 FT REIT N FRI .39e 1.8 24.38 20.20 32 22.05 565 23.13 21.96 -.60 -5.3 FT SCCore N FYX .38e .6 70.45 56.67 107 62.46 363 66.23 61.84 -3.71 +2.1 FTSpecFin N FGB .70 11.5 7.00 5.65 35 6.10 225 6.35 6.07 -.13 -.7tFTrVL100 N FVL .05e .2 25.04 21.27 5 21.32 18 22.50 21.09 -1.30 -8.8 FTrVLDv N FVD .57e 1.9 32.20 28.89 790 30.50 4011 31.82 30.21 -1.10 -1.2tFT EmOp N FEO 1.40 11.4 17.42 11.95 36 12.23 153 12.65 11.95 -.40 -25.1tFstUSBcsh Q FUSB .08 .8 31 14.38 10.21 4 10.32 26 10.79 10.21 -.23 -19.4 FstUtdCp Q FUNC .36 2.0 17 24.32 15.75 8 18.46 39 19.91 18.46 -.24 +6.1tFirst LI s Q FLIC .60 2.9 8 33.50 21.15 78 20.62 262 22.04 20.40 -1.00 -27.6tFTrSenFlt N FCT .72 5.9 13.42 12.15 70 12.18 671 12.47 12.15 -.22 -5.1sFirstEngy N FE 1.44 3.9 8 38.70 29.34 2299 37.25 20770 38.70 36.79 -.73 +21.7 FsthdTech Q SVVC 17.74 7.82 56 15.67 174 16.15 14.93 -.49 +74.9 FstSvc n Q FSV .54 .7 42 90.21 62.90 16 78.68 140 82.14 78.19 -3.79 +12.5 Fiserv s Q FISV 37 82.79 60.19 2011 77.14 9777 81.50 75.74 -3.92 +17.7tFitbit n N FIT 7.79 4.46 9338 4.62 38231 5.18 4.46 -.42 -19.1 FiveBelow Q FIVE 136.13 54.28 919 114.58 5265 124.01 111.46 -3.01 +72.8t500.com N WBAI 38 23.22 8.59 40 8.85 386 10.10 8.59 -1.40 -12.5tFvPntHld n N FPH 15.04 8.24 274 8.32 2348 9.30 8.08 -.69 -41.0 FivePrime Q FPRX 48.87 12.52 214 13.10 1422 13.60 12.60 -.35 -40.2 FiveStar Q FVE 1.80 .75 87 .77 409 .87 .76 -.09 -48.9 Five9 Q FIVN 49.50 22.51 663 38.31 3929 40.90 36.88 -2.51 +54.0tFlagstarB N FBC 21 40.06 28.65 782 28.52 1680 30.57 28.18 -1.55 -23.8tF&C DynPf N DFP 1.92 8.7 28.36 21.72 53 22.01 388 22.52 21.72 -.32 -17.5tFlrtyPfdInc N PFD 1.08 8.7 16.34 12.21 40 12.37 224 12.84 12.21 -.38 -17.4 FlrtyPfdOp N PFO .88 7.7 12.32 10.60 22 11.37 130 11.61 11.10 +.01 -3.7tFlrtyPfdSc N FFC 1.63 9.4 21.56 17.02 183 17.30 906 17.72 17.02 -.28 -15.4tFlrtyTotR N FLC 1.63 9.1 22.00 17.60 20 17.88 195 18.28 17.60 -.33 -17.3 Flanign A BDL .25f .9 16 29.00 20.60 1 28.23 6 28.97 27.86 -.05 +19.6 Fleetcor N FLT 26 230.24 159.85 718 208.26 3147 219.66 199.61 -10.19 +8.2tFlex Ltd Q FLEX 12 19.71 11.70 5495 11.98 25755 12.38 11.69 -.44 -33.4 FlexPhm n Q FLKS 8.98 .39 374 .53 4103 .64 .45 +.04 -84.8 FlexUSTilt N TILT 1.74e 1.6 121.42 105.51 14 111.96 89 118.07 111.33 -5.88 +.1tFlxEmgTilt N TLTE 1.26e 2.6 65.59 47.59 80 48.70 292 50.02 47.59 -1.17 -18.5 FlxUpstNR N GUNR .67e 2.0 35.54 31.14 535 32.71 2246 33.90 32.35 -1.00 -1.7tFlx3yrTips N TDTT .39e 1.6 24.70 23.83 181 23.86 575 23.88 23.83 -2.0 Flx5yrTips N TDTF .54e 2.2 25.46 23.96 62 24.01 434 24.07 23.96 +.04 -3.8tFlxCoreSl n N BNDC 28.51 23.76 0 23.91 1 24.65 23.76 +.06 -4.6 FlxGlbImp Q ESGG 101.95 90.81 0 92.89 8 97.33 92.70 -4.57 -2.2 FlxUS Imp Q ESG 69.69 59.76 0 65.70 5 68.35 64.55 -2.42 +3.3tFlexEMTilt N TLEH 33.14 25.84 8 26.45 44 27.06 25.84 -.70 -14.3tFlxDMTilt N TLDH 30.34 26.68 249 26.89 252 27.83 26.23 -1.43 -7.8tFlxRAstAlo Q ASET 29.37 26.74 5 26.50 10 27.62 26.50 -.88 -7.8 FlxUSQLgC Q QLC 36.38 31.14 4 34.19 27 35.55 33.79 -1.30 +2.5tFlxUSLgCp Q LKOR .41e 55.13 48.58 2 48.91 5 49.03 48.58 +.30 -10.7tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.53 1 48.63 8 48.66 48.53 +.06 -4.4tFlxDisDur Q MBSD .62e 2.7 23.94 22.69 7 22.75 32 22.83 22.69 -.03 -3.5tFlxGlbQRE N GQRE 1.33e 2.3 64.31 57.24 6 57.47 48 59.86 57.19 -1.59 -8.4tFlxGblInfr N NFRA .95e 2.1 49.99 44.91 26 45.10 122 46.72 44.69 -1.39 -7.5tFlxDevTilt N TLTD 1.88e 3.1 73.71 60.99 60 61.54 139 63.70 60.99 -2.53 -11.1tFlxIntDvDf N IQDE 1.15e 5.3 27.04 21.46 1 21.57 23 22.28 21.46 -.73 -15.4tFlxIntDvDy N IQDY 1.02e 4.3 30.65 23.77 0 23.68 11 24.63 23.67 -1.08 -17.1tFlxIntlDiv N IQDF 1.01e 4.5 28.63 22.35 162 22.69 514 23.39 22.35 -.75 -15.3 FlxQDvDef N QDEF 1.19e 2.7 47.58 41.50 7 44.77 58 46.77 44.51 -1.76 +1.5 FlxQDvDyn N QDYN 1.22e 2.9 47.20 41.37 42.75 2 44.95 42.75 -2.69 -3.3 FlxQualDv N QDF 1.22e 2.7 48.14 42.24 158 45.21 552 47.25 44.58 -1.83 +.4 FlxRdyAcc N RAVI 1.23 1.6 77.67 67.87 32 75.37 105 75.47 75.35 -.06 -.1tFlexSh n Q FPAY 4.99 .74 1005 .79 10145 1.08 .68 -.09 -79.3 FlexSolu A FSI 2.10 1.33 1.46 31 1.59 1.46 +.00 -19.6 FlexionTh Q FLXN 30.50 17.26 811 18.38 2990 19.19 17.70 -.22 -26.6tFlexstl Q FLXS .88 3.1 53.00 28.80 39 28.82 145 30.27 28.55 -.78 -38.4tFlor&Dec n N FND 28 58.28 27.62 3121 27.33 11469 29.20 27.07 -1.25 -43.9 Flotek N FTK 6.77 1.94 423 2.21 3236 2.38 2.09 -.06 -52.6 FlowrsFds N FLO .72 3.8 20 22.82 17.71 957 18.78 5601 19.58 18.53 -.21 -2.7 Flowserve N FLS .76 1.5 56.86 37.71 1670 50.04 6570 53.92 48.80 -3.69 +18.8 Fluent Inc Q FLNT 6.95 1.95 161 2.27 6420 2.47 2.24 -.12 -48.4 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.62 4.43 255 7.86 783 7.96 7.11 +.27 +33.4 Fluor N FLR .84 1.8 34 62.09 42.27 3447 46.71 15260 59.75 45.59 -12.01 -9.6tFlushFn Q FFIC .80 3.6 16 31.45 22.93 96 22.18 278 24.47 21.87 -1.61 -19.3 FlyLeasing N FLY 1.00 7.4 13 15.32 11.54 70 13.60 373 14.15 13.22 -.22 +5.3 Foamix Q FOMX 7.60 4.40 978 5.17 3663 5.51 4.78 +.12 -14.0 FocFin A n Q FOCS 49.52 35.01 266 40.56 950 45.68 39.33 -4.75 +8.0 FEMSA N FMX .74e .8 101.12 80.86 234 95.48 2531 98.51 94.48 -2.21 +1.7 Fonar Q FONR 9 33.90 21.10 31 22.80 150 23.99 22.05 -.26 -6.4 FootLockr N FL 1.38 2.8 29 59.40 28.42 2424 49.70 12661 49.84 47.44 +2.10 +6.0tFordM N F .60a 6.9 4 13.48 8.76 59265 8.64 286302 9.31 8.55 -.48 -30.8 ForeScTc n Q FSCT 40.96 21.56 318 30.33 2593 34.89 29.57 -4.37 -4.9 ForshtAut n Q FRSX 8.20 2.44 1 2.66 60 2.89 2.45 -.21 -33.9 ForestCA N FCE/A .72 2.9 20 25.80 19.24 1287 25.12 7823 25.15 25.11 +.01 +4.2 Forestar N FOR 12 26.39 16.10 53 18.94 342 20.49 18.87 -1.02 -13.9 FormFac Q FORM 32 18.65 11.10 543 12.21 2131 12.69 11.84 -.49 -22.0 ForrestR Q FORR .80 2.0 52 50.00 36.95 32 40.87 137 44.56 39.80 -3.41 -7.5 ForsightEn N FELP .13 4.73 3.28 16 3.85 55 3.90 3.68 -.05 -11.9 Forterra n Q FRTA 19 12.30 4.75 273 5.56 2499 7.61 5.40 -1.78 -49.9 Fortinet Q FTNT 94.37 37.15 3379 79.95 47657 86.92 76.74 -6.15 +83.0 Fortis n N FTS 1.70 5.3 38.24 30.88 305 31.85 1406 32.38 31.37 -.24 -13.1 Fortive n N FTV .28 .4 88.34 69.03 2258 79.20 22724 84.22 78.19 -4.78 +9.5tFortressBio Q FBIO 5.54 1.26 135 1.30 946 1.44 1.26 -.04 -67.4 FortB pfA Q FBIOP 2.34 12.8 24.80 14.00 3 18.29 4 18.37 18.25 -.60 -19.6 FortTrInf n N FTAI 1.32 7.4 20.13 15.45 112 17.90 507 18.29 17.64 -.22 -10.2tFortunaSlv N FSM 17 6.08 3.53 681 4.11 5612 4.45 3.53 -.18 -21.3tFBHmSec N FBHS .80 1.7 16 73.62 47.98 1794 47.63 7801 51.86 47.00 -3.98 -30.4tFortySev n Q FTSV 16.86 12.16 46 14.87 369 15.20 12.16 +.92 -1.2tForumEn N FET 17.95 9.40 1219 9.80 6069 11.67 9.40 -1.32 -37.0 ForMrII un Q FMCIU 10.14 9.95 35 10.09 147 10.13 10.08 -.03 +1.4 ForwrdA Q FWRD .60 .9 28 72.81 49.88 198 63.55 907 68.21 62.61 -4.46 +10.6 Forward h Q FORD 24 4.45 1.13 21 1.45 890 1.54 1.45 -.08 +17.9 ForwdPh Q FWP 23.12e 7.93 1.63 16 2.06 89 2.44 2.03 -.43 -44.0 Fossil Grp Q FOSL 32.17 5.50 1309 20.67 6469 22.25 19.25 -.77 +166.0tFoster Q FSTR .16 .9 30.30 18.19 68 18.56 148 21.03 18.17 -1.92 -31.6tFoundBld n N FBM 16.40 11.78 83 11.52 603 13.05 11.48 -1.04 -22.1 FourCorP s N FCPT 1.10 4.4 19 27.48 21.28 250 24.85 1972 26.23 24.71 -.11 -3.3tFourSeEd n N FEDU 3.32 88.5 4 10.45 3.18 6 3.75 104 3.84 3.18 +.55 -58.3 FoxFactory Q FOXF 43 73.10 33.20 238 59.27 1548 66.28 58.51 -6.86 +52.6tFrancesca Q FRAN 8.48 3.23 732 3.29 3517 3.69 3.23 -.36 -55.0 FrancoN g N FNV .96 1.5 61 86.06 58.26 1229 66.06 5228 66.62 60.47 +2.90 -17.4 FrankCov N FC 31.20 18.00 23 20.98 155 22.92 20.58 -1.29 +1.1 FrankElec Q FELE .48 1.1 25 51.45 38.45 123 41.97 629 46.72 41.42 -4.49 -8.6 FrankFn n N FSB .40p 18 41.50 30.80 103 36.78 465 40.53 35.58 -1.59 +7.9 FrankLibInt N FLQH 28.16 23.58 0 23.90 1 24.62 23.77 -1.01 -5.7tFrankLibEm N FLQE 35.59 28.41 45 29.03 119 29.53 28.41 -.24 -12.2tFrankLibGl N FLQD 30.47 26.73 1 26.79 3 27.62 26.73 -1.16 -7.9 FrankLbGlE N FLQG 32.51 29.43 30.70 0 30.70 30.70 -.16 +.4 FrnL LoV n N FLLV 33.24 28.93 1 31.51 5 32.86 31.21 -1.24 +4.0tFrnkLInvGr N FLCO 24.88 23.27 0 23.36 103 23.36 23.27 +.01 -5.7tFrnL IntO n N FLIO 31.52 26.09 26.09 0 26.09 26.09 -1.96 -11.3 FrkL US Eq N FLQL 31.59 27.14 29 29.58 107 31.06 29.58 -1.38 +2.3 FrkL US Sm N FLQS 30.76 25.18 2 27.52 9 28.87 27.52 -1.16 +5.1 FrkL USMid N FLQM 30.41 26.55 28.21 2 28.32 28.11 -1.44 +.8tFrankRes N BEN .92 3.2 10 45.96 28.52 3659 28.54 20116 31.01 28.12 -1.99 -34.1tFrkStPrp A FSP .36f 5.1 9 11.00 7.08 562 7.10 2054 7.91 7.05 -.39 -33.9tFrkLtdDur A FTF .74 7.8 12.13 9.56 235 9.57 932 10.14 9.43 -.41 -19.1tFrkUnv N FT .47 7.2 7.36 6.51 34 6.58 334 6.65 6.51 -.03 -8.2 FranksIntl N FI .30 3.7 9.75 4.93 714 8.01 3431 9.09 7.91 -.81 +20.5 FredsInc Q FRED .24 9.6 6.61 1.30 481 2.50 3324 2.67 2.07 +.43 -38.3 FrptMcM N FCX .20 1.6 8 20.25 12.18 30967 12.74 118038 13.47 12.51 -.48 -32.8 FrghtCar lf Q RAIL .36 2.3 20.14 12.53 53 15.77 204 17.38 15.58 -1.18 -7.7 FreqElec Q FEIM 11.38 7.30 15 10.82 90 11.10 10.21 +.61 +15.6 FresenMd N FMS .51e 1.1 57.94 47.19 159 48.78 553 51.18 48.36 -2.53 -7.2tFDelMnt N FDP .60 2.0 13 52.43 30.78 292 30.11 957 32.73 29.70 -2.43 -36.8 Freshpet Q FRPT 38.30 15.05 255 36.08 1205 37.20 34.14 +1.48 +90.4 FriedmInd A FRD .24f 2.6 11.47 5.15 19 9.19 89 9.31 8.65 +.29 +61.8stfrntdoor Q FTDR 49.92 38.68 1351 39.98 7595 49.92 38.68 -14.1 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 8 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 58

Fronteo Q FTEO 23.31 10.81 16.20 0 16.20 16.20 -1.80 +29.5 Frontr rs Q FTR 2.40 44.7 12.79 4.52 5587 5.37 17470 7.25 5.35 -1.44 -20.6sFrontlne rs N FRO .60e 6.75 3.79 585 6.42 2514 6.75 6.06 -.07 +39.9 FuelTech Q FTEK 1.83 .90 31 1.28 201 1.37 1.16 -.07 +14.3tFuelCell rs Q FCEL 2.37 .96 819 .96 4889 1.06 .95 -.08 -43.5 FulgentG n Q FLGT 5.56 2.73 26 4.09 33 4.19 3.77 -6.6 FulingGbl n Q FORK 5.65 2.35 3 3.87 35 3.99 3.47 -.07 -2.0tFullHseR Q FLL 4.10 2.67 57 2.90 237 2.97 2.67 -.06 -25.4tFullerHB N FUL .62f 1.4 19 59.58 46.30 336 45.50 2193 51.43 45.22 -5.48 -15.5 FultonFncl Q FULT .48 3.0 17 19.55 15.05 1474 15.86 5112 17.43 15.43 -1.06 -11.4 Funko n Q FNKO 98 31.12 5.81 1457 18.61 3436 20.82 17.01 -.86 +179.8 FusionCon Q FSNN 4.42 2.30 3.30 -12.0tFutFintch lf Q FTFT 8.00 .96 46 1.09 314 1.24 .96 +.01 -73.9 FutureFuel N FF .24a 1.5 19 18.97 11.32 138 15.94 878 17.75 15.85 -1.31 +13.1 FuweiF rs Q FFHL 4.93 1.73 117 1.91 156 2.38 1.75 +.12 -35.0G -:GWilliFood Q WILC 21 7.36 5.11 0 6.86 17 6.90 6.70 -.04 -4.6 G1Thera n Q GTHX 69.57 18.04 280 42.98 1292 45.05 41.59 -1.71 +116.6tGAMCO s N GBL .08 .4 30.46 22.32 22 21.95 165 24.10 21.74 -1.30 -26.0 GATX N GATX 1.76f 2.1 16 91.12 56.00 229 82.00 1266 89.95 80.71 -6.74 +31.9 GATX 66 N GMTA 26.80 22.81 5 24.46 51 25.04 24.42 -.35 -6.9 GCI Lb A n Q GLIBA 55.47 41.33 410 47.14 1691 50.26 46.16 -2.35 -13.9 GCI Lb pfA Q GLIBP .88e 27.99 18.40 10 24.40 56 24.67 24.05 +.03 +7.3 GCP ApT n N GCP 52 34.79 23.85 594 24.86 3761 26.35 24.68 -1.06 -22.1 GDL Fund N GDL .64 7.2 10.30 8.74 24 8.92 116 8.97 8.84 -.01 -8.4 GDS Hld n Q GDS .46p 46.18 11.94 2277 27.65 11976 28.24 23.17 -.07 +22.7 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 163 26.07 711 26.30 25.82 +.09 +.5tGMS Inc n N GMS 14 39.98 19.74 548 19.43 2510 21.67 19.10 -1.88 -48.4 GNC N GNC .80 20.2 4 8.66 2.71 1202 3.96 9452 4.26 3.92 -.01 +7.3tGP Strat N GPX 21 31.00 15.70 55 15.64 219 17.74 15.52 -2.15 -32.6 GSE Sy Q GVP 14 3.85 2.35 6 3.29 80 3.29 3.05 +.02 +1.2 GSI Tech Q GSIT 8.94 6.02 52 6.45 164 6.91 6.42 -.42 -19.0 GSV Cap Q GSVC 5 9.39 5.17 67 6.59 346 6.86 6.36 -.17 +20.9 GTT Comm N GTT 62.32 32.15 645 36.71 3723 43.83 35.58 -6.44 -21.8 GTY TchHl Q GTYH 10.25 9.75 626 10.17 2559 10.20 10.14 +.02 +2.4 GTY Tc un Q GTYHU 11.00 10.14 10.55 +2.3 G-III s Q GIII 19 51.20 23.19 575 37.78 4211 41.06 36.28 -2.45 +2.4 GTx Inc rs Q GTXI 25.60 1.32 2213 1.72 12462 2.10 1.44 -.19 -86.5 GW Pharm Q GWPH 179.65 101.07 471 143.32 3330 152.65 137.27 -8.40 +8.6 GWG Hldgs Q GWGH 4.30e 13.10 5.85 1 7.00 33 7.29 6.41 +.23 -15.9tGabCvInc N GCV .48 8.8 6.95 5.39 29 5.44 145 6.03 5.39 -.54 -7.9 GabCv pfB N GCVpB 1.50 5.8 26.97 25.49 25.66 3 25.69 25.52 +.11 -3.1tGabDvInc N GDV 1.32 6.1 24.97 21.08 262 21.57 1603 23.31 21.08 -1.59 -7.9 GabDiv pfA N GDVpA 1.47 5.8 26.70 25.26 8 25.49 12 25.49 25.36 +.09 -2.5 GabDiv pfD N GDVpD 1.50 5.9 27.09 25.36 0 25.58 6 25.70 25.48 -.20 -2.9tGabDiv pfG N GDVpG 1.31 5.4 25.66 23.63 3 24.31 59 24.79 23.63 -.02 -4.1 GabelliET N GAB .60 10.0 6.65 5.87 854 6.03 4484 6.35 5.91 -.30 -2.6 GabllE pfD N GABpD 1.47 5.8 26.52 25.25 0 25.40 1 25.40 25.31 +.05 -2.7 GabllE pfG N GABpG 1.25 5.4 25.04 23.31 1 23.35 29 23.62 23.33 +.02 -5.4 Gabeli pfJ N GABpJ 26.72 24.20 3 24.65 59 24.71 24.25 +.38 -3.5 GabEq pfH N GABpH 1.25 5.3 25.25 22.50 6 23.57 35 23.75 22.84 -.13 -6.2tGabGSmM N GGZ 13.61 11.33 17 11.33 90 11.97 11.31 -.63 -11.1tGabGSm pfA N GGZpA 1.36 5.7 27.63 24.14 6 24.05 36 24.60 24.05 -.16 -5.7 GabGUtil A GLU 1.20 6.1 21.96 18.00 31 19.79 83 19.94 19.25 +.34 -7.1 GabGUtil pf A GLUpA 3.00 6.5 55.40 43.66 46.39 0 -7.6 GabGoAn n A GGO 24.74 16.28 17.00 0 17.95 17.00 -.89 -5.8 GabHlthW N GRX .52 5.0 11.15 9.12 72 10.36 307 10.71 10.20 -.29 +.4tGabHlt pfA N GRXpA 1.44 5.7 26.48 25.00 1 25.16 9 25.35 25.00 +.07 -2.5tGabHlt pfB N GRXpB 1.47 5.8 27.06 25.36 25.48 6 25.59 25.36 -.36 -3.2tGabMultT N GGT .88e 10.9 10.09 8.00 85 8.08 533 8.49 8.00 -.21 -12.2 GabMT pfB N GGTpB 1.50 5.9 27.00 25.26 1 25.52 1 25.60 25.52 -.09 -2.9 GabMul pfE N GGTpE 25.30 22.97 1 23.06 10 23.66 22.98 -.61 -8.1 GabMedM n Q MOGLC 100.04 99.96 99.96 0 99.96 99.96 -.08 -.1 GabFood n Q FOANC 100.04 99.96 100.04 GabUtil N GUT .60 10.3 7.20 5.68 120 5.82 774 5.94 5.81 -.08 -18.0 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.23 6 25.86 25.20 -.02 -1.4tGabUtil pfC N GUTpC 26.03 24.12 1 24.44 13 24.82 24.12 -.28 -4.0 Gafisa rs N GFA 12.99 5.12 26 6.24 227 6.68 5.87 +.46 -50.6 Gaiam A Q GAIA 22.75 11.33 92 15.80 499 15.95 14.91 +.30 +27.4 Gain Cap N GCAP .24 3.2 12 13.26 6.04 643 7.52 2978 7.76 6.67 +.85 -24.8 Galapag n Q GLPG 122.28 84.13 74 99.59 634 101.80 96.58 -5.16 +6.2 GalectinTh Q GALT 9.49 1.28 229 4.99 1903 5.40 4.57 -.31 +49.4 Gallaghr N AJG 1.64 2.3 27 76.49 61.45 993 71.25 4318 75.75 70.40 -3.60 +12.6 GalmedPh Q GLMD 14 27.06 3.61 136 11.64 668 13.22 11.15 -1.46 +27.2tGamGldNR A GGN .84 18.3 5.72 4.48 403 4.59 3084 4.63 4.48 -.01 -11.9tGamGld pfB A GGNpB 1.25 5.6 25.05 21.81 11 22.23 29 22.38 21.81 -.22 -10.5tGamNRG&I N GNT .84 14.7 7.15 5.62 63 5.71 506 5.83 5.62 -.12 -14.9 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 23.37 2 23.58 23.37 -.21 -6.6 GameStop N GME 1.52 10.3 20.55 12.20 1928 14.80 10894 15.45 14.65 +.12 -17.5 Gam&Lsr n Q GLPI 2.52 7.4 19 37.32 32.51 844 34.10 4958 35.04 33.87 -.51 -7.8 GamngPtrs Q GPIC .12e 11.89 8.02 2 8.85 13 9.69 8.22 +.02 -21.3 Gannett n N GCI .64 6.7 12.38 8.42 1058 9.53 6308 10.45 9.39 -.71 -17.8 Gap N GPS .97 3.6 12 35.68 25.36 4483 26.67 23919 28.04 26.37 -.68 -21.2 GardDnv n N GDI 38.00 24.35 1084 25.76 5657 27.43 25.35 -1.69 -24.1 Garmin Q GRMN 2.12 3.4 20 70.77 53.66 1553 62.59 7013 68.96 61.91 -6.01 +5.1tGarrtMot n N GTX 18.65 15.02 1444 15.22 16793 17.56 15.02 -1.15 -17.2 GarrisnCap Q GARS 1.12 13.9 8 8.95 7.77 55 8.05 222 8.42 8.02 -.30 -.7 Gartner N IT 45 161.21 111.57 964 148.79 4196 154.62 144.38 -5.95 +20.8 GasLogPt N GLOP 2.09f 8.4 11 25.60 21.85 146 24.87 587 25.33 24.26 -.18 +.5 GasLPt pfA N GLOPpA 26.80 25.30 46 25.35 85 25.77 25.32 -.16 -2.9 GasLog N GLOG .56 2.8 37 22.55 15.75 540 20.06 2061 20.63 19.52 +.06 -9.8 GasLog pfA N GLOGpA 2.19 8.6 28.20 25.20 2 25.51 27 25.79 25.50 -.19 -4.1 GatesInd n N GTES 30 20.29 14.60 416 16.27 2084 18.74 16.03 -2.38 -10.0tGazitGlobe N GZT .37e 4.3 9 11.00 8.55 0 8.74 11 8.88 8.55 +.02 -17.0 GeeGroup A JOB 3.45 2.00 4 2.62 10 2.65 2.43 -.07 -5.8 Gemphire n Q GEMP 11.43 .83 102 1.77 1163 2.25 1.71 -.13 -77.7 GencoSh rs N GNK 20.07 9.75 344 12.91 1086 14.65 12.41 -1.52 -3.1tGencor s Q GENC 29 18.45 11.30 16 11.41 89 12.13 11.30 -.04 -31.1 Generac N GNRC 20 60.70 42.96 944 54.63 6024 58.67 53.07 -1.50 +10.3 GAInv N GAM 1.15e 1.0 37.33 32.20 48 34.75 279 36.31 34.19 -1.52 +1.0tGAInv pfB N GAMpB 1.49 5.8 27.09 25.51 3 25.61 20 25.82 25.51 -.04 -3.7 GenDynam N GD 3.72 1.9 20 230.00 184.21 1307 191.85 8347 207.47 189.42 -14.47 -5.7 GenElec N GE .48 3.9 24.15 11.21 121744 12.32 621846 13.78 12.20 -.86 -29.5 GenFin Q GFN 16.15 5.10 104 14.37 607 15.89 14.13 -1.25 +111.3 GenFin pfC Q GFNCP 8.90 8.7 104.67 98.00 1 102.40 1 103.15 102.40 -.40 +2.0 GenFin 21 Q GFNSL 2.03 8.0 26.24 24.08 4 25.43 11 25.93 25.43 -.36 +.7 GenMills N GIS 1.96 4.5 10 60.69 41.01 4270 43.10 24437 44.69 42.44 -.39 -27.3 GenMoly A GMO .46 .28 31 .34 308 .37 .33 -.03 +1.8tGenMotors N GM 1.52 4.8 46.76 32.12 14943 31.79 85456 34.27 31.49 -2.33 -22.4 Gensco N GCO 51.85 22.55 383 42.49 1523 44.99 41.62 -2.01 +30.7 GenesWyo N GWR 28 92.91 67.61 951 83.32 3474 91.04 81.89 -7.39 +5.8 GenesisEn N GEL 2.88f 11.8 26.53 18.42 655 24.42 2849 25.23 23.99 -.62 +9.3 GenesisHlt N GEN .24 16.7 2.86 .60 295 1.44 1553 1.65 1.36 +.06 +88.7 GeneticT rs Q GENE 2.05 .75 69 1.13 313 1.16 1.05 -.01 -2.6 GenieEn n N GNE .30 5.1 6.75 3.82 31 5.94 211 6.00 5.57 +.25 +36.2 GenieE pfA N GNEpA .64 8.3 7.86 6.85 15 7.69 58 7.72 7.43 +.02 +4.8 GeniusBr n Q GNUS 3.80 1.89 36 2.33 241 2.53 2.20 +.01 -14.3 GenMark Q GNMK 9.81 3.63 249 6.14 1390 7.41 5.28 -.79 +47.2 GenoceaB Q GNCA 1.82 .49 160 .77 1289 .84 .75 -.06 -34.0 Genomic Q GHDX 72.83 26.54 219 65.33 1348 66.79 61.84 -1.34 +91.0tGenpact N G .30 18 34.79 28.03 556 28.07 3632 29.89 27.67 -1.80 -11.6tGenprex n Q GNPX 19.45 1.75 24 1.82 181 2.10 1.75 -.21 -61.3 Gentex Q GNTX .44 2.3 12 25.41 18.51 3615 18.99 14773 20.75 18.62 -1.36 -9.4 Gentherm Q THRM 45 50.30 30.18 258 39.93 1772 43.88 39.30 -3.18 +25.8 GenuPrt N GPC 2.88 3.0 20 107.75 84.71 1309 94.85 4631 100.00 94.24 -4.38 -.2 Genworth N GNW 3 4.92 2.66 3713 3.98 13849 4.27 3.84 -.10 +28.0 GeoGrp s N GEO 1.88 8.3 14 28.06 19.05 998 22.74 3639 25.22 22.61 -1.32 -3.6 GeoPark N GPRK 21.88 8.02 172 16.82 1490 19.50 16.44 -2.77 +69.7 GaPw 77 n N GPJA 26.14 21.99 35 22.46 130 22.81 22.23 +.23 -12.3 GeospcT hs Q GEOS 18.11 9.18 117 12.44 281 13.69 12.29 -.75 -4.1 Gerdau N GGB .02e .5 5.32 2.89 7440 4.21 83566 4.38 4.05 +.12 +13.2tGerABcp s Q GABC .60 1.8 18 39.02 32.50 41 32.65 283 36.32 32.26 -2.32 -7.6tGerNew N GF 1.23e .5 21.49 16.49 76 16.61 184 17.49 16.49 -1.11 -14.6 GeronCp Q GERN 6.99 1.50 4160 1.69 24145 1.87 1.66 -.14 -6.1 GettyRlty N GTY 1.28 4.8 15 29.89 22.68 166 26.72 666 28.95 26.64 -.87 -1.6 Gevo rs Q GEVO 24.74 2.75 334 3.72 11544 4.97 3.71 -.19 -68.5 Gibraltar Q ROCK 19 49.10 29.50 150 39.75 678 43.20 39.41 -3.22 +20.5 GigCapit n N GIG 10.22 9.60 10.00 0 10.00 10.00 +3.7 GigaMda rs Q GIGM 4.37 2.36 9 2.71 88 2.89 2.62 -.14 -10.9 GilatSatell Q GILT 9.34 6.24 17 8.32 84 8.70 8.12 -.50 +7.6 Gildan s N GIL .45 1.5 17 34.19 25.33 706 29.15 2769 29.81 28.11 -.14 -9.8 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 5560 73.59 36418 77.39 71.80 -2.65 +2.7 GlacierBc Q GBCI 1.04 2.5 22 46.28 35.50 689 41.47 2390 44.84 40.40 -1.92 +5.3 GladstnCap Q GLAD .84 9.0 9 9.92 7.80 77 9.30 644 9.60 9.28 -.17 +1.0 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 25.45 9 25.45 25.01 +.40 -1.6 GladstnCm Q GOOD 1.50 8.3 23.29 16.78 115 18.12 500 19.17 18.06 -.57 -14.0 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 2 26.55 17 26.60 26.50 -.03 +.5 Gladstn pfB Q GOODO 1.88 6.9 28.15 25.34 1 27.00 18 27.40 26.73 +3.5 GladCm pfD Q GOODM 1.75 7.0 26.25 24.56 2 24.96 23 25.10 24.90 +.03 -3.6 GladstInv Q GAIN .82a 7.7 15 12.26 9.00 206 10.56 1092 11.00 10.55 -.45 -5.4 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 2 25.21 10 25.35 25.18 -.08 -1.5 GladstIn pfE Q GAINL 1.59 6.3 25.63 25.11 7 25.18 24 25.32 25.11 +.03 +.2 GladstLnd Q LAND .53 4.4 14.29 11.36 115 11.94 396 12.39 11.90 -.09 -11.1 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.21 1 25.53 3 25.68 25.28 +.31 -1.3 Glatfelter N GLT .52 3.0 14 23.85 15.30 213 17.49 1057 19.57 17.41 -1.94 -17.9 Glaukos n N GKOS 70.91 23.08 437 58.86 2395 62.79 55.91 -2.51 +129.5 GlaxoSKln N GSK 2.89e 7.5 42.36 34.52 4186 38.31 14801 39.83 37.88 -1.50 +8.0 GlenBurnie Q GLBZ .40 3.3 27 13.55 10.55 1 12.25 3 12.73 12.04 -.22 +10.8 GblBldT n Q GBT 68.05 29.96 765 33.02 4743 35.70 31.50 -2.03 -16.1 GblBrCopp N BRSS .36f 1.1 16 39.05 27.50 114 33.75 451 36.08 33.56 -1.71 +2.0 GblEagEnt Q ENT 3.52 .87 140 2.60 969 2.99 2.50 -.22 +13.5 GlbIndem Q GBLI 1.00 2.8 25 49.91 32.22 24 35.47 121 39.40 35.28 -1.62 -15.6 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.52 24 25.65 25.34 -.01 -1.3 GlbIndem 47 Q GBLIL 1.97 7.7 26.19 25.26 2 25.54 19 25.59 25.50 -.04 -1.3 GlbMed n N GMRE .20p 10.05 6.34 131 8.85 424 9.43 8.57 -.19 +7.9 GlMed pfA N GMREpA 1.88 7.5 25.87 23.50 1 24.96 6 25.65 24.96 +.43 -1.4 GlobNetL n N GNL .94 5.0 30 22.53 15.55 524 18.75 2566 20.35 18.70 -.66 -8.9sGlNetL pfA N GNLpA 1.81 7.2 26.22 24.06 17 25.00 42 26.22 24.75 +.17 -2.6 GlobPtrs N GLP 1.90f 10.5 21.05 15.17 38 18.18 246 18.32 17.78 +.05 +8.9 GlobPay s N GPN .04 39 129.25 95.32 2077 117.36 8552 121.65 111.49 -4.44 +17.1 GlSlfStor n Q SELF .26 6.5 4.94 3.92 24 4.02 130 4.21 4.02 -.14 -12.8tGlbShipLs N GSL .40 41.2 1.94 .97 39 .97 184 1.06 .97 -.07 -16.4tGlbShip pfB N GSLpB 2.19 10.9 25.36 17.50 18 20.00 119 23.52 17.50 -2.74 -16.4 GlWatRs n Q GWRS .28 2.7 10.99 8.40 73 10.56 186 10.90 10.50 -.19 +13.1tGlbXNordic N GXF .83e 4.0 24.68 20.80 3 21.00 37 21.67 20.80 -.87 -7.5tGbXSpDvE N SDEM .63e 17.90 12.69 10 12.93 43 13.24 12.69 -.25 -20.6 GbXSpdvRE Q SRET 1.24 8.7 15.99 13.72 97 14.31 396 14.88 14.25 -.29 -7.9 GbXUSRota N SCTO .12p 28.03 24.74 0 26.01 19 27.33 26.01 -1.26 -1.1 GblXEffic N EFFE .16p 27.69 25.00 26.16 5 26.24 26.10 -.39 -1.8tGblXPortgl N PGAL .36e 3.2 13.33 11.40 18 11.40 87 11.85 11.34 -.51 -4.1 GblXColum N GXG .41e 4.3 11.51 9.27 61 9.46 764 9.82 9.33 -.33 -5.6tGblXEmFtr N EMFM .40e 1.9 26.16 20.36 2 20.54 20 20.94 20.36 -.26 -14.3 GbXMLP&E N MLPX .60 4.6 14.60 11.36 172 13.08 808 13.66 12.87 -.49 -3.8tGblXChMat N CHIM .24e 1.5 24.12 15.96 1 16.52 4 16.79 15.96 -.76 -20.8tGblXArg N ARGT .09e .4 38.46 24.42 52 25.16 432 26.51 24.42 -.82 -28.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 126 24.54 703 25.47 24.38 -.61 -4.1tGXSupInPf N SPFF .99 8.6 12.58 11.52 121 11.54 490 11.71 11.51 -.10 -5.1 GblXGuru N GURU .28e .9 33.04 28.18 7 30.56 33 31.68 30.05 -1.12 +2.9tGbXGreece N GREK .13e 1.7 11.56 7.43 262 7.58 2533 7.78 7.43 -.26 -26.3tGblXChCon N CHIQ .12e .9 19.98 13.40 25 13.95 322 14.26 13.40 -.52 -25.3tGblXSocM Q SOCL 39.03 28.14 64 29.64 342 30.50 28.14 -.77 -10.0 GblX MLP N MLPA .90e 9.5 10.88 8.14 410 9.46 2016 9.85 9.37 -.30 -4.1 GblXFertil N SOIL .25e 2.4 11.01 9.61 2 10.31 33 10.75 10.19 -.44 -2.1 GblXChiEn N CHIE .41e 3.4 13.77 10.98 21 12.03 24 12.33 11.91 -.55 +5.9tGblXSupDv N SDIV 1.42e 7.2 22.60 19.17 449 19.11 2014 19.89 19.03 -.56 -12.3tGlbXChiFn N CHIX .34e 2.2 21.04 15.17 9 15.60 100 15.90 15.17 -.36 -13.3 GbXSEAsia N ASEA .42e 2.7 18.44 15.14 13 15.35 22 15.74 15.15 -.25 -9.7tGblXPakist N PAK 14.65 9.00 30 8.89 340 9.99 8.88 -1.21 -28.2 GblXChiInd N CHII .35e 2.6 16.50 12.94 0 13.35 1 13.81 13.35 -.47 -12.6 GblXNorway N NORW .83e 5.7 15.47 12.71 41 14.48 155 14.89 14.19 -.39 +10.2tGbXNsChiT Q QQQC .07e .3 34.11 22.22 10 23.42 50 24.17 22.22 -.00 -24.2 GblXScUS n N SCIU 33.54 29.32 15 31.09 170 32.84 31.06 -1.71 +.5tGblXScEu n N SCID 29.75 25.28 17 25.33 30 26.10 25.13 -1.04 -8.6tGblXScAs n N SCIX 27.08 23.37 0 23.49 4 24.07 23.37 -.88 -9.3 GblXScJp n N SCIJ 33.72 28.93 2 29.11 4 30.36 29.11 -1.28 -8.2tGbX Auto n Q DRIV 15.78 13.41 3 13.49 30 14.32 13.41 -.85 -11.7tGbX US pf n N PFFD 26.22 23.32 43 23.33 383 23.64 23.31 -.25 -6.2 GbXNigeria N NGE .31e 1.7 27.10 16.60 10 18.36 38 18.50 17.60 +.18 -15.4 GbX US Inf N PAVE 17.80 15.12 63 15.78 347 16.98 15.65 -1.16 -6.0 GblFound n N BOSS 22.52 16.51 1 18.66 10 19.75 18.05 -1.51 +7.7 tGblX SupDv Q EFAS 19.06 16.19 1 16.40 28 16.73 16.19 -.35 -9.4 GblXYldco Q YLCO .51 4.4 12.79 11.36 11 11.54 66 11.73 11.48 -.17 -8.3tGblX Rob n Q BOTZ 27.42 19.97 1018 20.58 7289 21.95 19.97 -1.52 -13.2 GlbXCon ef Q KRMA 21.53 18.26 4 20.07 53 21.00 19.80 -.93 +3.3 GblXMilTh Q MILN 23.96 18.25 9 21.73 91 22.85 21.24 -1.09 +12.8 GbX Longv Q LNGR 22.79 18.69 2 20.69 13 21.63 20.41 -.85 +6.4tGlX Intrn n Q SNSR 21.41 17.87 54 18.04 305 19.15 17.87 -1.17 -9.1 GbX HlthW Q BFIT 19.91 15.95 1 18.25 56 19.00 17.85 -.72 +9.6 GblXSupdiv Q ALTY 1.25 8.7 16.00 14.06 18 14.41 45 14.87 14.40 -.37 -5.8 GlX Fintc n Q FINX 29.32 21.14 571 25.67 2330 27.49 24.76 -2.04 +16.9 GlbXCop rs N COPX .43e 2.1 29.34 19.85 173 20.66 270 21.17 20.20 -.79 -24.5 GlbXSilv rs N SIL 34.71 22.70 180 24.79 471 24.89 23.34 +.86 -24.1tGlbXLith rs N LIT 41.21 29.54 233 30.38 1587 32.18 29.54 -1.92 -21.6 GbX Gold rs N GOEX 24.36 17.51 9 19.68 36 19.91 18.32 +.90 -15.6 GbXUran rs N URA 16.36 11.81 416 12.79 3061 13.51 12.66 -.71 -15.0 GlXCatholc Q CATH 36.54 31.28 6 34.39 25 35.84 34.02 -1.47 +4.5 GlblScape A GSB .06 1.5 23 4.35 3.20 32 4.05 102 4.21 3.77 -.09 +14.1 Globalstar A GSAT 1.72 .40 4512 .44 14826 .51 .41 -.03 -66.2 GlobantSA N GLOB 53 66.41 34.82 357 51.17 1403 56.05 49.24 -4.64 +10.1 GlobusM rs Q GLBS 2.26 .28 1073 .43 2061 .49 .36 -.04 -62.9 GlobusMed N GMED 43 57.55 28.36 803 51.46 4519 51.76 49.34 +.11 +25.2 Glowpoint A GLOW .65 .12 108 .17 909 .20 .17 -.02 -52.8 GluMobile Q GLUU 7.80 3.02 3650 6.28 18772 6.85 5.70 -.92 +72.5 GlycoMim Q GLYC 26.05 10.25 180 13.69 1315 14.13 12.96 -.25 -18.5 GoDaddy n N GDDY 84.97 43.40 2254 75.44 9728 78.49 70.74 -3.16 +50.0 Gogo Q GOGO 11.97 3.52 1744 5.50 7283 5.73 5.32 -.09 -51.2 GolLinhs s N GOL 14.48 4.43 826 7.37 7293 8.07 6.97 +.96 -15.9 GolLNGLtd Q GLNG .50f 1.9 35.54 19.32 1524 25.79 6651 27.46 24.96 -1.75 -13.5 GolLNGPt Q GMLP 2.31 16.5 23.46 12.71 215 13.98 1059 14.90 13.67 -.63 -38.7 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 13 25.26 45 25.50 25.21 +.04 -2.9 GoldFLtd N GFI .02e .7 4.54 2.20 6137 2.79 28612 2.82 2.39 +.31 -35.1 GoldResrc A GORO .02 .3 72 7.33 3.52 669 5.74 2015 5.80 5.00 +.60 +30.5 GoldStdV g A GSV 2.01 1.15 171 1.79 1062 1.83 1.67 +.04 +2.3tGoldcrp g N GG .24 2.2 15 15.55 9.75 12701 10.76 59708 10.93 9.75 +.77 -15.7 GoldBull n Q DNJR 9.46 4.40 0 6.97 15 8.50 6.35 -1.78 +47.0tGoldenEnt Q GDEN 21 34.75 22.13 386 22.08 1959 24.29 21.48 -1.94 -32.4 GoldenMin A AUMN .49 .19 297 .23 1049 .24 .20 +.02 -46.8 GoldenOc rs Q GOGL .40 4.4 25 10.05 7.00 91 9.07 517 9.30 8.61 -.17 +11.3 GoldStr g A GSS 7 .92 .56 1033 .74 4109 .75 .72 -.00 -16.6 GldFld A GV 11 6.10 3.60 24 4.16 328 4.32 4.06 +.05 -15.1 GoldS pfJ N GSpJ 1.38 5.5 27.74 24.85 93 25.17 822 25.34 24.88 +.08 -5.1 GS BDC n N GSBD 1.80 8.7 12 22.75 18.78 117 20.72 609 21.46 20.56 -.80 -6.6tGS ActbtInt N GSIE 32.48 27.34 255 27.65 1246 28.63 27.34 -1.09 -7.8tGS ActEM N GEM 39.44 29.68 678 30.91 2119 31.41 29.68 -.39 -13.7tGS ActEur N GSEU .60e 33.94 28.62 1 28.76 34 29.67 28.48 -1.12 -9.3sGS AcInf n N GTIP 49.65 49.42 49.57 5 49.65 49.54 +.11 +.2 GS ActJpn N GSIY 36.02 31.47 2 32.42 7 33.72 31.96 -1.25 -3.6 GS US LgC N GSEW 47.17 41.01 30 43.48 93 45.59 43.01 -2.07 tGS HYBd n N GHYB 50.32 47.82 9 48.20 15 48.27 47.82 -.13 -2.7tGS CpBd n N GIGB 50.30 47.26 42 47.48 90 47.57 47.26 +.07 -5.5 GS ActLgC N GSLC 59.45 50.39 654 55.56 2017 57.98 54.47 -2.31 +4.1 GS 0-1Yr n N GBIL 105.09 99.91 114 100.09 747 100.09 100.03 +.04 +.1 GS Indus n N GVIP 58.95 50.50 20 55.34 169 56.53 53.03 -1.43 +4.5 GS SCap n N GSSC 49.66 40.68 22 44.08 47 46.47 43.71 -2.40 +1.8sGSCI37 N GSC 34.91 17.55 0 25.63 18 34.91 25.63 -2.60 +6.9tGoldmanS N GS 3.20f 1.5 17 275.31 210.95 4159 213.87 18849 226.92 210.95 -11.84 -16.1 GoldS pfK N GSpK 1.59 6.0 29.55 25.90 60 26.34 337 26.53 26.01 +.20 -7.8tGoldS pfN N GSpN 28.34 25.47 99 25.65 353 25.72 25.47 +.02 -7.9 GoldS pfB N GSpB 1.55 6.0 27.40 25.20 7 25.87 243 26.35 25.87 -.49 GoldS pfC N GSpC 1.02 4.7 25.27 21.51 15 21.79 87 22.10 21.67 +.03 -4.2 GoldS pfA N GSpA .96 4.5 23.97 20.79 43 21.47 234 21.93 21.21 +.20 -4.8 GoldS pfD N GSpD 1.02 4.7 23.52 21.18 100 21.52 529 21.73 21.31 +.09 -4.7 GS MLPEn N GER .64 10.1 7.29 5.25 368 6.36 1674 6.66 6.22 -.12 +3.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 90 9.11 514 9.41 8.94 -.12 +1.9 GolubCap Q GBDC 1.28a 7.0 12 19.89 17.35 244 18.21 1004 18.78 18.17 -.59 +.1 GoodTimes Q GTIM 5.25 2.25 8 4.58 110 4.71 4.34 +.03 +72.8 GoodrPet n A GDP 15.75 8.96 27 14.40 201 15.04 13.61 +.51 +32.0tGoodyear Q GT .64f 3.1 7 36.07 20.43 4847 20.59 22953 22.66 20.31 -1.36 -36.3 GoosehIn n Q GSHD 38.18 10.78 47 27.54 434 29.83 27.35 -2.00 +74.9 GoPro Q GPRO 10.70 4.42 4841 6.47 27623 6.51 5.77 +.21 -14.5 GordPoin n Q GRAQ 9.90 9.70 9.90 1 9.90 9.85 +2.1 GordPoi un Q GPAQU 10.50 9.97 0 10.37 17 10.45 10.37 -.13 +3.7 Gores III un Q GRSHU 10.65 10.12 2 10.23 32 10.24 10.17 +.03 +.8 GorsHl A n Q GSHT 10.88 9.86 1535 10.20 8733 10.65 9.97 -.40 +2.6 GoresHl un Q GSHTU 11.40 10.25 0 10.86 68 10.86 10.68 -.04 +4.8 GormanR N GRC .50 1.6 28 38.26 26.53 66 31.72 224 36.07 31.28 -4.04 +1.6 GovPrpIT Q GOV 1.72 17.7 16 19.60 9.16 2914 9.73 17140 10.69 9.59 -.36 -47.5 GovPrpIT46 Q GOVNI 1.47 6.0 26.37 24.17 23 24.60 75 24.95 24.52 +.13 -4.8 vjGrace N GRA .96 1.5 19 77.37 58.48 759 65.79 5548 73.86 65.04 -7.05 -6.2tGraco s N GGG .53 1.3 13 49.69 39.26 1327 39.90 7028 44.13 39.26 -4.38 -11.8 GrahamCp N GHM .40f 1.5 19 28.98 17.97 44 26.53 171 28.70 26.30 -1.75 +26.8 GrahamH s N GHC 5.32 .9 22 625.45 536.90 33 574.14 124 586.44 571.25 -9.30 +2.8 Graingr N GWW 5.44 1.7 22 372.06 166.46 748 311.54 4888 349.69 307.10 -39.49 +31.9 Grmrcy pfA N GPTpA 1.78 7.1 27.76 24.41 24.99 1 24.99 24.99 -.02 -7.2 GranTrra g A GTE 3.96 1.98 1156 3.48 6498 3.84 3.41 -.21 +28.9 GranaMon N GRAM .25e 8.5 5.11 2.25 13 2.93 188 2.98 2.40 +.04 +2.8 GrCanyEd Q LOPE 24 123.30 83.52 341 114.81 2552 117.04 112.78 +1.11 +28.2 GraniteC N GVA .52 1.2 29 68.58 40.76 488 42.60 2397 45.16 41.42 -2.21 -32.8 GranitPnt n N GPMT 1.60f 8.8 55 19.33 16.15 445 18.19 2251 18.80 18.07 -.35 +2.5 GraniteRE N GRP/U 2.30 44.24 36.24 4 40.36 15 41.59 39.99 -1.46 +3.3 Gran Gld n N BAR 136.05 117.15 31 121.55 95 122.34 118.08 +1.49 -6.7 GranCom n N COMB 27.39 24.54 39 25.90 85 26.18 25.70 -.16 -1.0 GranSP n N COMG 32.29 25.14 1 30.33 9 31.52 30.32 -1.10 +9.5 GrphTInt n N EAF .15e .9 24.36 14.44 1041 17.44 6077 18.49 16.39 -1.11 +12.5tGraphPkg N GPK .30 2.4 13 16.74 12.62 3978 12.66 23901 13.78 12.46 -1.12 -18.1 Gravity s Q GRVY 15 54.49 14.25 10 17.63 81 17.71 15.55 +.68 -62.7 GrayTelev N GTN 13 18.00 10.70 816 16.55 2614 17.74 16.22 -.98 -1.2 GrayTvA N GTN/A 23 16.65 9.50 0 15.16 3 16.40 15.16 -1.02 +5.6 GrtAjax n N AJX 1.20 9.4 8 14.69 12.27 80 12.83 223 13.40 12.74 -.32 -7.2 GrtAjx24 n N AJXA 26.37 24.54 0 24.73 13 25.16 24.61 -.24 -2.6 GrElCp hn Q GECC 1.00 10.4 10.45 8.76 4 9.63 75 9.75 9.50 -.09 -2.1 GrElm22 n Q GECCL 1.63 6.4 26.97 24.77 3 25.28 8 25.64 25.27 -.12 -.7 GrElm25 n Q GECCM 1.69 6.8 25.58 24.10 1 24.90 9 25.09 24.67 -.15 +1.8 GrElm hn Q GEC 4.40 2.88 32 3.20 267 3.22 3.00 -21.0 GrLkDrge Q GLDD 6.39 4.15 206 5.67 744 6.15 5.62 -.33 +5.0 GtPanSilv g A GPL 1.45 .78 402 .85 2016 .94 .80 +.04 -33.8 GrtSoBc Q GSBC 1.28f 2.5 14 61.65 48.10 32 51.56 110 56.00 50.83 -3.37 -.2 GrtWstBcp N GWB 1.00 2.5 16 46.03 37.65 466 39.55 1835 42.86 38.43 -2.45 -.6 GreenBncp Q GNBC .40 1.9 17 25.15 19.55 303 21.51 1099 24.23 20.84 -2.38 +6.0 GreenBrick Q GRBK 14 12.50 8.93 436 10.10 1032 10.30 9.91 +.18 -10.6 GreenDot N GDOT 35 91.51 52.37 654 74.58 2759 83.66 72.84 -9.07 +23.8 GreenPlns Q GPRE .48 2.5 95 21.90 15.25 1639 19.05 8995 19.39 15.99 +1.44 +13.1 GrnP LP n Q GPP 1.90 12.9 8 20.26 14.40 722 14.75 936 14.97 14.50 +.25 -21.1 Greensky n Q GSKY 27.02 14.49 974 15.33 6250 16.69 14.97 -1.20 -34.4 GreenTrH n N GHG 25.10 10.27 115 11.74 651 12.15 10.80 -.26 -9.3sGreenbCos N GBX .92f 1.5 13 64.87 43.05 591 59.87 3270 64.87 59.07 -1.96 +12.3 GrCB NY s Q GCBC .40f 1.3 24 38.00 28.66 4 31.10 15 32.70 30.99 -.92 -4.6 Greenhill N GHL .20 .7 33.45 16.25 269 26.74 2164 28.47 26.22 -.16 +37.1 GreenlAc rt Q GLACR .69 .31 .36 GreenlAc un Q GLACU 11.17 10.08 10.29 6 10.29 10.10 -.11 +1.7 GreenlAc n Q GLAC 9.85 9.63 9.72 22 9.72 9.67 +.00 +.6 Greenlight Q GLRE 23.00 11.25 363 12.31 1488 13.23 12.02 +.19 -38.8 Greenpro n Q GRNQ 22.70 2.53 1 6.06 15 6.67 5.93 -.29 -72.5tGreif A N GEF 1.76f 3.8 14 65.60 47.29 171 46.80 905 51.54 45.84 -4.13 -22.7tGreif B N GEF/B 2.64e 5.3 11 71.95 51.00 13 49.71 54 55.85 49.27 -5.37 -28.3 GrdsmHld n Q GSUM 13.99 3.68 17 5.57 106 6.27 5.41 -.60 -39.1 Griffin Q GRIF .40f 1.0 46.50 33.95 1 38.49 12 39.50 38.00 -.51 +4.9tGriffon N GFF .28f 1.8 16 24.50 15.09 138 15.18 684 16.34 15.06 -.40 -25.4tGrifolsSA s Q GRFS .46e 2.3 25.18 18.70 1585 19.62 13124 20.83 18.70 -1.37 -14.4 GrinrdSh n Q GRIN 20.50 6.93 51 7.90 102 8.35 7.07 +.70 -53.5tGritstOnc n Q GRTS 15.73 11.50 186 12.45 727 13.00 11.50 +.08 -12.6tGroup1 N GPI 1.00 1.8 7 84.47 55.93 272 55.01 1527 60.36 53.82 -4.43 -22.5tGroupon Q GRPN 5.99 3.31 8075 3.48 50209 3.84 3.31 -.28 -31.8 GrubHub N GRUB 149.35 50.12 1750 116.55 10590 129.67 114.03 -13.29 +62.3 GAeroPac N PAC 3.21e 2.1 111.60 82.19 67 101.23 276 106.91 99.70 -5.16 -1.5 GpAeroCN Q OMAB 1.71e 3.2 21 58.10 37.45 35 52.80 465 55.47 51.03 -1.41 +27.3 GpoASur N ASR 3.31e 212.70 152.41 44 188.60 199 199.56 183.93 -9.04 +3.3tGpoAvalAc N AVAL .40 5.4 9.51 7.24 194 7.35 783 7.69 7.22 -.27 -13.5 GrpoFin Q GGAL .36e 1.5 73.45 18.30 1953 24.61 6681 25.10 20.50 +.43 -62.6 GpoSimec A SIM 10.90 8.20 9 9.58 13 9.58 9.00 +.30 +2.5 GpSuprvi n N SUPV 33.85 4.91 1174 7.32 6128 7.78 6.27 -.06 -75.0 GpTelevisa N TV 24.04 14.20 1372 16.53 6859 17.30 16.10 -.47 -11.5tGuangRy N GSH .63e 3.1 37.43 19.79 9 19.79 55 21.25 19.66 -1.51 -40.8 GuarntyBc Q GBNK .65 2.3 18 35.20 26.26 131 28.43 476 30.78 27.64 -1.69 +2.8 GuarBcs n Q GNTY .60f 2.0 19 37.36 28.00 34 29.30 95 32.28 28.98 -1.20 -4.4 GuarFBc Q GFED .48 1.9 36 27.39 20.41 1 25.40 5 25.40 24.55 -.01 +13.7 GuardntH n Q GH 35.50 27.04 484 33.58 4042 34.42 28.52 +4.38 +4.3 Guess N GES .90 4.3 26.95 14.17 656 20.97 3638 21.96 20.06 -.47 +24.2tGuggBAB N GBAB 1.66 8.0 23.12 20.70 34 20.82 270 21.05 20.70 -.01 -8.4 GugCrdAllo N GGM 2.18 10.1 23.56 21.08 35 21.47 100 22.19 21.45 -.46 -2.1 GugHlthC N RYH .75e .4 199.28 172.47 179.20 -.2 GugEnhEq N GPM .96 11.8 9.42 7.72 326 8.11 1569 8.54 7.95 -.21 -8.9 GugCdnEn N ENY .49e 5.9 8.84 7.25 8.31 -1.0 GugB18HY N BSJI 1.28e 4.6 25.32 24.73 25.11 GugDefEq N DEF .85e 1.8 49.26 44.01 46.41 -.2 GugStrOp N GOF 2.19 11.0 22.39 18.80 280 19.85 1332 20.59 19.26 -.37 -8.0 Guidewire N GWRE 107.79 70.06 1110 88.78 5942 97.50 86.34 -7.96 +19.6 GulfIsland Q GIFI .04 .4 13.95 6.90 32 9.10 172 10.16 9.04 -.91 -32.2tGulfRes Q GURE 2 1.91 .89 45 .89 250 .93 .85 -.03 -39.5 GlfmrkOf n A GLF 39.00 17.80 15 38.26 95 38.62 33.35 +4.83 +34.3 GulfportE Q GPOR 5 14.95 8.11 3755 10.49 22234 11.67 10.18 -.55 -17.8 Gyrodyne n Q GYRO 2.50e 22.55 18.91 20.17 4 20.74 20.10 -.55 +.4H -: H&E Eqp Q HEES 1.10 3.6 10 44.24 27.46 421 30.81 1779 38.55 30.43 -7.81 -24.2sHCA Hldg N HCA .35p 20 141.11 71.18 1455 133.86 7757 141.11 132.24 -5.11 +52.4 HCI Grp N HCI 1.50 3.5 46.10 28.70 49 42.48 312 46.10 42.36 -3.16 +42.1 HCP Inc N HCP 1.48 6.0 14 27.62 21.48 4578 24.71 18024 26.23 24.47 -.49 -5.3 HD Supply Q HDS 11 46.29 34.02 1826 38.96 12541 41.92 37.96 -2.96 -2.7tHDFC Bk N HDB .37e .4 112.10 85.43 1220 89.49 5683 89.68 85.43 +.96 -12.0 HECO pfU N HEpU 1.62 6.2 27.99 25.05 26.21 0 26.21 26.21 -.35 -1.0 HF Foods n Q HFFG 15.70 9.75 3 14.60 28 14.70 14.24 -.10 +48.1 HFF Inc N HF 1.80e 16 51.74 32.99 146 36.40 931 40.10 36.24 -3.51 -25.2 HL Acqui n Q HCCH 10.47 9.50 9.57 21 9.58 9.56 +.01 +.2 HL Acq un Q HCCHU 10.43 10.05 10.29 1 10.29 10.29 +.03 +2.2 HMG A HMG 16.33 9.04 14.14 1 14.46 14.14 -.11 +13.2 HMN Fn Q HMNF 19 21.90 17.80 5 20.99 33 21.00 20.50 +.15 +9.9 HMS Hldgs Q HMSY 75 33.85 11.01 513 30.14 2540 31.83 29.80 -1.17 +77.8 HNI Corp N HNI 1.18 3.1 18 45.40 31.16 290 38.26 903 42.39 37.66 -3.27 -.8 HP Inc N HPQ .56f 2.4 9 27.08 19.31 11814 23.67 66345 25.35 22.84 -1.67 +12.7tHSBC N HSBC 1.50e 3.6 55.89 41.59 2150 41.98 10216 43.98 41.48 -1.84 -18.7 HSBC prA N HSBCpA 1.55 6.1 26.62 25.52 81 25.59 343 25.66 25.55 +.04 -.9 HTG Mol h Q HTGM 5.83 1.71 517 3.69 3438 4.14 3.44 -.47 +81.8 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.31 6 15.74 15.31 -.18 +.7 HabitRest Q HABT 90 18.30 8.10 169 15.27 1442 16.35 14.94 -.13 +59.9 HackettGp Q HCKT .34f 1.8 18 20.59 14.55 94 19.41 661 20.21 19.26 -.44 +23.6 Haemonet N HAE 117.56 44.61 712 106.48 3310 110.91 104.80 -2.23 +83.3 Hailiang n Q HLG 88.92 17.40 11 60.61 77 61.85 57.33 -1.39 +34.1tHainCels lf Q HAIN 44.37 25.20 1074 25.25 5732 27.03 24.89 -1.07 -40.4 HalconRs n N HK 9.07 3.56 5838 3.92 22835 4.71 3.73 -.59 -48.2 HalladorE Q HNRG .16 2.6 7 7.98 4.79 58 6.11 215 6.40 6.06 -.09 +.3 Hallibrtn N HAL .72 1.8 57.86 35.75 7748 39.60 45610 42.57 38.99 -2.40 -19.0 HallmkFn Q HALL 11.75 8.62 27 10.83 119 11.29 10.62 -.24 +3.8 Halozyme Q HALO 33 21.48 16.06 774 17.10 4830 18.27 16.55 -1.22 -15.6 HamiltnBc Q HBK 16.20 13.50 14.50 20 14.70 14.25 +.18 -5.8tHamBchBr N HBB .34 1.8 41.00 19.28 26 18.90 146 22.12 18.33 -2.65 -26.4 HamilLa n Q HLNE .85 2.2 39 54.59 26.51 458 38.66 1779 40.96 37.43 -2.23 +9.2 HancJaf n Q HJLI 5.64 1.95 28 2.39 193 3.02 2.25 -.59 -54.4tHancFinOp N BTO 1.48 4.4 41.00 33.95 101 33.99 342 37.25 33.56 -1.91 -13.6tHanJS N JHS .87e 6.7 15.12 12.80 18 12.91 107 13.29 12.80 -.38 -13.1tHanJI N JHI 1.45e 9.2 18.46 15.63 9 15.71 141 15.90 15.63 -.02 -10.2 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 141 15.28 603 16.09 15.16 -.54 -10.8 HanPfEq N HPI 1.68 8.2 22.85 19.73 53 20.50 208 21.46 20.45 -.54 -4.3 HanPfd2 N HPF 1.68 8.3 21.90 19.39 64 20.29 272 21.03 20.12 -.36 -5.6 HanPfd3 N HPS 1.47 8.4 19.19 16.80 92 17.50 394 18.33 17.40 -.51 -6.7 HanTxAdv N HTD 1.45 6.7 26.04 21.00 100 21.77 519 22.84 21.59 -.53 -11.7tHancWhit Q HWC .96 2.2 15 56.40 45.73 837 44.56 2901 48.72 43.46 -3.24 -10.0tHancWht 45 Q HWCPL 1.49 6.1 26.67 24.42 5 24.62 29 25.10 24.42 -.33 -5.5tHanesbds s N HBI .60 3.7 8 24.12 16.15 5464 16.36 24958 17.55 16.11 -.83 -21.8tHanmiFin Q HAFC .96 4.2 12 33.10 23.48 255 22.80 921 24.91 22.06 -1.55 -24.9 HannArms N HASI 1.32 6.6 31 25.28 17.33 381 19.86 1459 21.32 19.76 -.94 -17.5 HanoverIns N THG 2.16 1.9 61 131.44 96.58 209 111.86 1014 120.57 110.69 -5.88 +3.5 HanovIns53 N THGA 1.59 6.4 25.86 24.83 7 24.99 57 25.07 24.85 +.05 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 59

Hanwha rs Q HQCL 20 9.25 5.40 39 8.13 193 8.40 8.10 +15.8 HarbrOne n Q HONE 58 20.19 17.25 62 18.08 163 19.31 17.69 -.72 -5.6 HarleyD N HOG 1.48 3.6 14 56.50 39.34 1703 40.92 11945 44.70 40.44 -3.04 -19.6sHarmonic Q HLIT 5.93 2.80 321 5.29 1773 5.93 5.20 -.48 +26.0 HarmonyG N HMY .05 2.53 1.43 4800 2.02 20507 2.04 1.66 +.35 +8.0 HarrisCorp N HRS 2.74f 1.8 27 170.72 133.66 867 154.87 3353 167.88 151.88 -12.69 +9.3 Harsco N HSC .20m .8 64 30.05 15.55 590 24.84 2617 27.04 24.38 -2.06 +33.2 HarteHk rs N HHS 12.16 6.76 15 6.98 96 8.03 6.80 -.30 tHrt TotR n N HTRB 40.25 38.41 0 38.57 9 38.76 38.41 -.19 -3.7tHrtMuOp n N HMOP 42.46 39.09 39.17 305 39.19 39.09 -.23 -2.5tHartfFn42 N HGH 1.97 7.1 30.84 27.43 111 27.77 331 27.95 27.43 +.09 -5.1tHartfdFn N HIG 1.20f 2.6 16 59.20 46.74 3700 46.79 14207 51.06 45.96 -2.82 -16.9 HrvrdBio Q HBIO 92 6.70 2.95 129 4.61 648 4.76 4.31 -.08 +39.7 HarvCapCr Q HCAP 1.14a 10.7 7 13.87 9.90 14 10.66 121 11.34 10.13 -.69 -2.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.38 2 25.38 25.37 -.00 -.3 Hasbro Q HAS 2.52 2.6 60 109.60 79.00 937 98.31 5499 101.74 96.87 -3.33 +8.2 Haverty N HVT .72 3.4 22 25.35 17.70 69 21.12 373 21.88 20.56 +.55 -6.8 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 475 35.16 2494 36.38 34.88 -.88 -2.7 HawHold Q HA .48 1.4 5 44.25 32.40 1378 33.52 5062 36.67 32.54 -2.99 -15.9 Hawkins Q HWKN .88 2.5 18 42.85 30.55 25 35.26 110 39.36 35.20 -3.84 +.2sHawthornB Q HWBK .40 1.7 18 24.80 18.37 3 23.27 37 24.88 22.55 -.23 +16.6 HaymkAc n Q HYAC 9.85 9.50 9.80 1 9.82 9.80 +.04 +2.5 HaymkA un Q HYACU 10.45 9.88 10.45 +5.6 HaynesIntl Q HAYN .88 2.8 45.14 30.50 75 31.78 347 34.72 31.69 -2.43 -.8 Hc2 Hldgs N HCHC 1.29 7.79 4.78 149 5.66 799 5.84 5.58 -.02 -4.9 HlthCSvc Q HCSG .78f 2.0 56.20 35.04 1134 39.32 5229 41.66 38.59 -.44 -25.4 HlthInsInn Q HIIQ 36 63.13 16.70 446 47.42 2419 57.25 47.01 -9.51 +90.1 HlthcrRlty N HR 1.20 4.4 43 33.98 26.09 1176 27.10 5245 29.07 27.01 -.69 -15.6 HlthcreTr N HTA 1.22 4.9 48 31.69 24.06 1994 25.01 9406 26.99 24.91 -.70 -16.7 HealthEqty Q HQY 85 99.99 42.92 761 83.48 3499 90.32 82.12 -6.01 +78.9 HlthStrm Q HSTM 1.00e 64 31.86 21.15 230 26.91 1068 29.58 26.42 -2.40 +16.2 HrtlndEx Q HTLD .08 .4 19 24.56 17.38 342 17.90 2415 18.84 17.69 -.31 -23.3 HeartFn Q HTLF .56f 1.0 18 61.95 46.50 147 54.57 483 59.11 52.92 -3.29 +1.7 HeatBio rs Q HTBX 7.80 1.09 195 1.72 786 1.97 1.64 -.24 -55.1 HebronTc n Q HEBT 3.75 1.25 1.26 8 1.43 1.26 -.09 -52.1 HeclaM N HL .01e .3 5.42 2.59 5796 2.90 28176 2.98 2.71 +.02 -27.0 HeclaM pfB N HLpB 3.50 6.6 61.99 51.27 53.00 1 54.12 53.00 +.11 Heico s N HEI .13 97.32 69.29 563 83.49 2629 89.88 82.27 -6.23 Heico A s N HEI/A 52 79.00 58.33 706 67.67 1661 72.03 66.34 -4.02 HeidrkStr Q HSII .52 1.8 45.29 20.55 155 29.39 1081 31.54 28.99 -1.81 +19.7 HelenTroy Q HELE 15 134.26 81.10 429 118.90 2815 131.50 115.98 -6.36 +23.4 HeliosM rs Q HMNY 9714.50 .01 43643 .02 313924 .02 .01 -.00 -100.0 Helius Med n Q HSDT 13.20 7.47 18 8.45 183 9.02 8.13 -.01 +8.2sHelixEn N HLX 6 10.89 5.44 1892 10.02 8837 10.89 9.75 -.19 +32.9 HelmPayne N HP 2.80f 4.0 75.02 50.30 1041 69.41 6223 73.74 67.50 -2.52 +7.4 HemisMda Q HMTV 14.20 10.50 37 12.91 177 14.13 12.36 -.74 +11.8 Hemisphrx rs A HEB .65 .15 232 .22 1054 .25 .21 -.01 -36.1 HennesAd s Q HNNA .40 2.9 7 20.00 12.95 9 13.68 42 14.98 13.65 -.29 -17.3 HennCap n A HCAC 11.00 9.75 6 10.03 49 10.17 10.03 -.10 +2.3 HennCap un A HCAC/U 11.61 10.07 11.05 30 11.50 11.05 -.07 +6.6 HSchein s Q HSIC 32 90.52 62.56 1586 83.95 9563 88.68 82.78 -4.49 +20.1 Herbalif s N HLF 23 60.41 32.13 973 52.61 7037 53.09 50.79 -.42 tHercHld n N HRI 72.99 39.71 393 39.83 1429 47.73 38.67 -7.80 -36.4 HercTGC N HTGC 1.24 9.8 11 13.97 11.55 447 12.67 2089 13.12 12.63 -.47 -3.4tHercTG 24 N HTGX 1.56 6.2 25.77 25.01 18 25.01 35 25.33 24.93 -.30 -2.4 HrtgeCo Q HTBK .44 3.0 17 18.10 14.25 255 14.63 1281 15.78 14.34 -.78 -4.5 HrtgeFn Q HFWA .60 1.8 23 37.40 28.46 385 32.71 1147 35.56 32.22 -1.87 +6.2tHeritageIns N HRTG .24 1.8 88 19.15 13.66 304 13.25 999 14.71 12.85 -1.44 -26.5 HeritCryst Q HCCI 30 25.20 17.10 87 20.57 459 21.05 19.01 +.91 -5.4 HernTher h Q HRTX 42.90 14.40 602 29.41 5436 32.45 28.29 -1.48 +62.5 Hersha pfC N HTpC 1.72 7.2 25.79 23.79 0 23.97 6 24.24 23.83 -.12 -4.7 Hersha rs N HT 1.12 5.6 26 24.16 16.60 311 19.96 1351 21.58 19.89 -1.02 +14.7 Hersha pfD N HTpD 1.63 7.1 25.92 22.10 5 22.74 71 22.80 22.22 -.06 -7.8 Hersha pfE N HTpE 25.75 22.21 4 22.40 45 22.90 22.24 -.50 -9.5 Hershey N HSY 2.89f 2.8 22 115.82 89.10 798 103.41 4932 106.54 101.66 -.98 -8.9 HertzGl N HTZ 27.27 13.40 2099 15.68 12306 16.63 14.85 -.26 -29.0tHerzfldCrb Q CUBA .12e 7.54 5.60 43 6.01 82 6.29 5.60 -.26 -15.9 HeskaCorp Q HSKA 65 114.50 56.59 32 93.59 219 100.00 91.65 -6.56 +16.7 Hess N HES 1.00 1.5 74.81 40.26 2600 66.16 31961 73.19 64.43 -6.28 +39.4 Hess pfA N HESpA 83.01 50.17 59 72.86 274 81.25 71.71 -6.59 +25.9 HessMidP n N HESM 1.38f 6.1 22 24.51 18.32 156 22.65 291 22.88 22.01 -.23 +14.3 HP Ent n N HPE .45e 2.9 12 19.48 12.82 16592 15.42 57810 16.15 14.55 -.72 +7.4 Hexcel N HXL .60f 1.0 21 73.42 58.12 823 60.99 4348 67.62 60.66 -6.45 -1.4 Hexindai n Q HX .40p 17.00 7.00 83 7.44 447 8.04 7.40 -.36 -32.7 Hi-Crush N HCLP 1.67e 16.4 11 16.65 8.60 1721 10.24 8082 11.44 10.13 -.32 -4.3 Hibbett Q HIBB 10 29.60 12.60 1159 19.00 4792 19.68 18.02 +.51 -6.9 HighPtRs N HPR 7.60 4.05 2779 4.55 11734 4.76 4.19 +.33 -11.3 HighlFlR n N HFRO 16.60 15.00 60 15.45 347 15.59 15.15 +.03 -.3 HighSenLn Q SNLN .79 4.3 18.41 18.04 120 18.23 3414 18.30 18.21 -.04 +.2tHighpwrInt Q HPJ 3 5.90 2.45 11 2.44 46 2.65 2.44 -.06 -34.1 HghwyH Q HIHO .40e 10.0 6.55 3.30 21 3.99 69 4.01 3.80 +.09 -5.0 HighwdPrp N HIW 1.85 4.2 23 53.24 41.34 588 44.30 2816 47.00 43.91 -1.78 -13.0 Hill-Rom N HRC .80 .9 23 98.96 74.82 764 88.21 3076 89.62 86.22 -1.51 +4.7 HillenInc N HI .83 1.7 24 53.41 38.23 386 49.68 1828 52.68 49.42 -2.36 +11.1 HillmCT pf A HLMp 2.90 9.8 36.78 26.41 6 29.57 40 29.88 28.50 -.48 -13.9tHilltopH N HTH .28 1.5 10 28.32 19.55 1111 19.26 2355 20.55 18.82 -.92 -24.0tHilGrVa n N HGV 47.75 28.95 932 29.30 7157 30.70 28.95 -1.22 -30.2 Hilton N HLT .60 .8 37 88.11 69.51 3590 73.62 28489 75.66 72.07 -.76 -7.8tHimaxTch Q HIMX .10e 1.7 41 13.95 5.61 1544 5.90 10583 6.29 5.61 -.20 -43.4 HingmSv Q HIFS 1.44f .7 19 242.00 191.45 4 213.05 11 218.25 213.05 -4.96 +2.9tHistogenics Q HSGX 3.35 .50 7673 .56 25900 .63 .50 -.04 -72.5 HoeghLP N HMLP 1.76f 10.0 11 19.85 15.33 182 17.66 709 18.25 17.28 -.59 -5.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 19 25.43 93 25.62 25.33 +.01 -5.5 HollyEngy N HEP 2.64f 8.6 15 35.84 26.09 243 30.73 658 32.35 30.42 -.52 -5.4 HollyFront N HFC 1.32 2.0 16 83.28 35.49 1874 66.47 10794 69.41 64.69 -2.74 +29.8 Hollysys Q HOLI .18e 1.0 9 28.35 16.00 125 18.78 767 20.00 18.35 -1.04 -15.7 Hologic Q HOLX 45.09 35.10 2086 40.04 12277 41.67 39.18 -.44 -6.3 HomeBLA Q HBCP .76f 1.9 18 48.47 34.12 16 40.77 65 43.70 40.02 -2.09 -5.7tHomeBcs s Q HOMB .48f 2.4 19 25.89 20.82 1532 20.30 5887 22.23 19.83 -1.24 -12.7 HomeDp N HD 4.12 2.1 25 215.43 160.53 5354 192.47 27590 199.24 188.47 -3.91 +1.6 HmFdB LA Q HFBL .56 1.7 20 37.30 26.35 4 33.45 15 34.05 33.10 -1.00 +18.9 HomeStreet Q HMST 24 32.60 24.50 97 25.46 432 27.29 24.78 -1.03 -12.1 HometBk n Q HMTA .16 1.1 16.50 10.85 1 15.08 121 15.30 14.42 -.13 +35.0 HomeTrBc Q HTBI 27 30.00 24.20 86 27.82 311 29.54 24.98 -.72 +8.0 HomolMd n Q FIXX 24.40 15.07 139 19.98 874 23.88 18.98 -.56 +7.1tHonda N HMC .84e 3.1 37.29 26.96 1076 27.21 4644 28.97 26.90 -1.64 -20.2 HonwllIntl N HON 3.28f 2.1 73 167.72 139.51 4403 156.20 19554 165.00 153.42 -7.87 +1.9tHookerFu Q HOFT .56 1.8 12 52.75 31.26 45 31.71 203 33.12 31.26 -.99 -25.3tHopeBcp Q HOPE .56f 3.6 14 19.86 15.70 1586 15.41 6316 16.59 14.98 -.94 -15.6sHopFedBc Q HFBC .28 1.6 23 18.10 13.63 6 17.63 84 18.10 17.16 -.37 +25.0 HorMan N HMN 1.14 2.9 24 47.65 37.50 211 39.77 678 44.24 39.06 -3.77 -9.8 HorizBcp s Q HBNC .40 2.2 16 22.13 17.07 108 18.25 444 19.73 17.96 -.88 -1.5 HorizGbl n N HZN 18.19 5.13 213 6.96 610 7.22 6.56 -.10 -50.4 HorizPhm Q HZNP 21.25 12.55 1084 18.27 5949 18.84 17.76 -.62 +25.1 HorizTFn Q HRZN 1.20 10.3 11 11.97 9.92 73 11.63 293 11.74 11.36 +.08 +3.7 HorizFn22 n N HTFA 26.00 25.26 25.51 2 25.51 25.26 +.18 +.4 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 175 24.13 1265 24.87 23.19 -.63 -1.6tHorzDAX Q DAX .60m 2.3 34.00 26.53 1 26.49 10 27.51 26.49 -1.27 -16.1 HorzSPCvC N HSPX 2.52e 3.8 53.32 46.37 15 49.71 112 52.13 49.00 -2.04 -1.2tHorGKWld N KLDW 35.73 31.87 17 32.45 87 33.84 31.87 -1.64 -3.0tHorz Saba n N CEFS 23.00 19.43 13 19.65 66 19.85 19.43 -.20 -8.2 JamesBibl ef N JBRI 26.01 HrzProSp n N FANZ 23.77 21.08 1 22.17 7 22.60 22.05 -1.26 -.5 Hormel s N HRL .75 1.9 22 42.29 29.75 2323 39.69 15660 41.10 39.29 -.01 +9.1 Hornbeck N HOS 6.14 2.68 134 4.85 1205 5.78 4.71 -.64 +55.9 Hortonwks Q HDP 26.22 15.50 1881 20.25 13203 23.84 19.12 -3.03 +.7 HospPT Q HPT 2.12 8.0 10 31.27 23.83 1135 26.34 3993 28.17 26.03 -1.10 -11.8 HostHotls N HST 1.00a 5.2 47 22.47 17.93 6140 19.18 36884 20.49 19.04 -.92 -3.4 HostessBr n Q TWNK 20 15.40 10.67 729 10.96 3929 11.45 10.84 +.10 -26.0 HoughMH Q HMHC 11.95 5.10 960 6.05 4252 6.38 5.66 +.08 -34.9 HoulihnL n N HLI 1.08 2.5 17 53.20 39.05 239 42.47 1462 44.19 41.89 -1.57 -6.5 HstnAEn A HUSA .55 .21 245 .23 2767 .26 .23 -.02 -30.6 HoustWC Q HWCC .12m 1.5 9.32 4.80 40 7.99 187 8.06 7.40 +.04 +11.0tHovnEn pf A Q HOVNP 8.47 4.05 4 4.17 6 4.98 4.05 -1.32 -44.4 HovnanE N HOV 3.41 1.48 707 1.51 3889 1.64 1.50 -.05 -54.9tHowardBcp Q HBMD 24 24.20 15.51 45 15.15 188 19.52 14.70 -1.73 -31.1tHHughes N HHC 29 142.36 114.33 214 114.59 1261 120.02 113.89 -4.75 -12.7tHuanPwr N HNP 2.45e 10.3 31.03 23.64 35 23.68 210 24.76 23.51 -1.06 -5.3tHuazhuGr Q HTHT 23 49.60 25.24 1095 28.34 9345 29.49 25.24 -1.64 -21.5 HubGroup Q HUBG 24 56.60 37.90 365 43.32 1936 45.84 42.43 -.31 -9.6 Hubbell N HUBB 3.08 2.5 21 149.03 100.55 479 121.50 2582 128.79 120.15 -7.09 -10.2 HubSpot N HUBS 162.20 73.15 673 129.73 3501 144.73 123.74 -16.10 +46.8 HudBayM g N HBM .02 7 10.25 4.13 474 4.67 2948 4.92 4.41 +.08 -46.9 HudsonGbl Q HSON .20 13.2 2.44 1.29 23 1.52 49 1.67 1.52 -.06 -32.4 HudsPacP N HPP 1.00 3.3 25 36.06 28.25 998 30.63 6184 32.87 30.21 -1.50 -10.6tHudsonTc Q HDSN 2 7.73 1.00 299 1.05 2326 1.34 1.00 -.12 -82.7 Humana N HUM 2.00 .6 27 341.30 231.90 797 318.35 3432 337.89 315.56 -12.79 +28.3 HuntCoFn N HCFT .08e 2.3 5 4.70 2.55 48 3.49 203 3.63 3.47 -.14 -12.8 HuntJB Q JBHT .96 .9 16 131.74 100.25 1480 109.29 5675 121.74 108.46 -11.12 -4.9 HuntMar un Q HUNTU 10.90 9.85 0 10.20 1 10.20 10.10 +.09 +3.3 HunterMar Q HUNT 9.97 9.68 53 9.92 92 9.97 9.89 -.03 +1.6 HuntBncsh Q HBAN .56f 3.9 15 16.60 13.04 16824 14.37 71419 15.67 14.06 -.98 -1.3tHuntBcs pf Q HBANO 1.56 6.2 28.68 25.05 39 25.24 261 25.58 25.05 -.06 -10.3 HuntB pfC Q HBANN 1.47 6.0 26.85 24.15 2 24.65 15 24.84 24.51 -.18 -5.3 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 20 38.22 120 39.83 37.49 -1.83 -.3 HuntgtnEco N HECO .47e .2 44.92 39.67 9 41.90 62 43.68 41.47 -1.84 +.5tStr 7handl n Q HNDL 25.98 23.16 7 23.26 158 23.90 23.16 -.46 -7.2 HuntgtnIng N HII 2.88 1.3 21 276.69 201.91 719 226.25 2516 262.32 223.56 -35.03 -4.0tHuntsmn N HUN .65 2.7 8 36.09 23.28 2632 23.94 18701 26.16 23.28 -2.30 -28.1 Hurco Q HURC .44 1.0 14 50.50 38.30 23 42.25 110 45.40 41.98 -3.01 +.4sHuronCon Q HURN 51.70 32.05 155 46.43 1294 51.70 46.30 -2.12 +14.8 HutChMd n Q HCM 42.25 25.76 140 28.67 601 30.77 27.91 -1.86 -27.3tHuttigBld Q HBP 7.75 3.08 56 3.57 550 4.00 3.08 -.26 -46.3 Huya n N HUYA 50.82 15.25 1466 22.81 7974 23.79 20.44 +1.05 +42.0 Hyatt N H .60 .8 34 84.89 61.10 1765 71.70 6610 76.45 69.54 -3.95 -2.5 Hydrognc Q HYGS 12.00 4.95 35 6.89 306 8.24 6.84 -.81 -37.9tHyreCar n Q HYRE 6.50 2.02 66 2.30 466 2.57 2.02 -.30 -54.9 HysterYale N HY 1.24f 2.1 15 93.90 56.40 55 59.26 247 63.65 59.03 -1.34 -30.4I -:I-AMCap n Q IAM 11.94 5.95 2 10.13 16 10.30 9.70 -.04 +2.6 I-AMCap rt Q IAMXR .80 .21 6 .25 7 .53 .25 -.19 -16.7 i3 Vert n Q IIIV 25.50 13.79 89 20.44 722 22.27 19.06 -.62 +11.4 IAC Inter Q IAC 1.36 .7 44 223.54 118.83 667 201.49 4295 208.51 188.39 -6.75 +64.8 IAMGld g N IAG 1.52f 38.7 6.52 3.57 5127 3.93 23045 3.99 3.58 +.18 -32.6 ICAD Q ICAD 4.89 2.80 128 3.31 434 3.38 3.00 +.21 -3.7 ICC Hld n Q ICCH 72 17.25 14.54 0 15.10 1 15.10 15.01 -.08 -7.2 ICF Intl Q ICFI .56 .8 22 82.25 50.10 81 71.51 416 74.13 70.33 -1.31 +36.2 ICICI Bk N IBN .16e 1.9 11.26 7.61 16455 8.43 62233 8.62 8.10 +.24 -13.4 ICU Med Q ICUI 321.70 180.45 167 265.80 983 273.50 256.70 -7.85 +23.1tIClickInt n Q ICLK 11.40 3.40 112 3.67 782 4.00 3.38 -.33 -59.4 ID Syst Q IDSY 8.05 5.37 2 6.34 61 6.70 6.12 -.29 -8.6 IdexxLab s Q IDXX 67 256.22 146.09 850 222.42 3327 229.94 212.55 -6.82 +42.2 IDT Cp N IDT 1.00f 12.7 46 16.48 4.82 542 7.88 5442 8.10 5.14 +2.56 -25.7 IEC Elec A IEC 6.80 3.42 55 5.06 178 5.49 5.00 -.18 +22.8 IES Hldgs Q IESC 22 20.25 14.90 31 18.36 70 19.27 18.22 -.40 +6.4 IF Bancp Q IROQ .25 1.1 26 25.04 19.10 2 22.75 7 23.00 22.11 +.74 +15.7 IFresh n Q IFMK 18.00 1.69 27 2.13 297 2.59 2.07 +.01 -83.6 IHS Mark Q INFO 31 55.99 42.40 2281 51.84 10977 53.70 48.05 -1.86 +14.8 II-VI Q IIVI 26 53.08 36.60 575 38.08 3782 40.50 37.09 -1.87 -18.9 IMV Inc n Q IMV 7.21 4.50 2 5.42 20 5.71 5.06 -.06 -21.2tING N ING .14e 1.1 20.58 12.36 4374 12.59 19326 12.80 12.36 -.12 -31.8 ING 6.125 N ISG 1.53 6.1 26.34 24.93 66 25.04 184 25.14 24.95 -.02 -2.0 ING 6.375 N ISF 1.59 6.3 26.40 25.11 148 25.25 512 25.29 25.15 +.01 -1.8 INTLFCStn Q INTL 15 57.00 38.58 95 44.79 486 48.52 44.79 -3.21 +5.3 ION Geo rs N IO 32.45 7.55 68 14.68 380 15.86 14.50 -.32 -25.7tIPG Photon Q IPGP 22 264.11 129.81 899 137.58 5556 138.53 129.81 +4.82 -35.7tiPass rs Q IPAS 7.40 1.55 34 1.61 322 1.84 1.55 -.20 -69.0tiPicEnt n Q IPIC 17.00 5.80 2 5.85 18 6.15 5.80 -.08 -61.4tIQ M Ins n N MMIN 29.89 24.41 24.41 0 24.46 24.41 -.06 -3.3 IQ HdgMult N QAI 33.13 29.92 344 30.02 833 30.43 29.95 -.36 -1.4 IQ Hedge N MCRO 27.20 25.64 2 25.70 11 26.21 25.66 -.31 -3.2 IQ HdgLgS N QLS 24.53 21.45 2 21.51 6 21.90 21.48 -.72 -1.8 IQ US Lg n Q CLRG .08e 27.80 24.16 6 24.63 6702 26.38 24.59 -1.57 -2.6tIQ Ch SC n N CSML 29.96 26.09 71 25.89 1165 27.42 25.61 -1.48 -7.7 IQ HdgEv N QED 22.00 20.76 1 21.20 7 21.31 21.08 -.19 +1.4 IQ HiYlVl n N HYLV 25.53 19.57 1 23.96 14 24.01 23.85 -.17 -4.7 IQ CorePl n N AGGP 20.19 18.45 48 18.98 2481 19.02 18.89 -.01 -4.9 IQ CoreBd n N AGGE 19.80 18.22 0 18.41 2550 18.43 18.36 -.01 -5.9tIQ GTAA N QGTA 25.44 23.12 0 23.12 10 23.75 23.12 -1.06 -5.3tIQ 50HJpn N HFXJ 23.96 20.96 0 20.92 3 22.04 20.92 -1.65 -7.3 tIQ 50HgEur N HFXE 21.45 18.34 0 18.36 4 19.10 18.34 -.90 -9.7tIQ 50HIntl N HFXI 22.80 19.70 15 19.76 369 20.53 19.62 -.83 -8.7 IQ RealRtn N CPI 28.21 27.17 1 27.64 32 28.16 27.56 -.27 +.8 IQUSReSC N ROOF 1.43e 5.9 27.77 22.60 1 24.17 38 25.50 24.17 -.84 -8.2 IQMrgArb N MNA 31.92 30.25 49 31.74 714 31.85 31.57 +.06 +2.2tIQ AgriSC N CROP .41e 1.4 35.99 30.05 1 29.98 3 30.88 29.87 -1.02 -14.2 IQ GlbRes N GRES .10e .4 29.30 26.24 7 27.11 137 27.34 26.90 -.15 -5.1 IQIYI n Q IQ 46.23 15.30 11278 26.00 46540 26.59 23.66 +.51 +67.2 IQVIA Hldg N IQV 15 132.24 91.57 815 124.79 5436 128.44 121.00 -3.00 +27.5 IRSA N IRS 32.97 13.77 118 14.40 1286 16.60 14.16 -1.29 -51.4tIRSA Prop Q IRCP 1.86e 7.8 64.68 22.35 10 23.75 48 23.77 22.35 +.34 -58.0 IRhythm n Q IRTC 98.37 46.95 367 86.64 1592 86.89 80.24 +.80 +54.6 iRobot Q IRBT 39 118.75 55.77 762 90.61 4863 104.00 86.78 -15.45 +18.1 iShGold N IAU 13.11 11.25 13701 11.68 87789 11.76 11.34 +.15 -6.6 iShGSCI N GSG 18.81 14.61 493 17.94 2526 18.55 17.78 -.48 +10.2tiSAstla N EWA 1.01e 4.9 24.19 20.28 2956 20.59 17954 21.37 20.28 -.90 -11.1 iSAstria N EWO .37e 1.7 27.41 21.57 162 21.91 680 22.63 21.77 -.87 -11.1tiShBelg N EWK .51e 2.8 23.00 18.15 14 18.26 80 18.77 18.15 -.73 -13.1 iShBrazil N EWZ .67e 1.7 47.85 30.65 36578 38.61 247418 39.92 37.33 +1.95 -4.5 iShCanada N EWC .48e 1.8 30.60 26.91 3271 27.27 17283 28.50 27.05 -1.26 -8.0tiShEMU N EZU .86e 2.2 47.13 38.05 9971 38.37 48427 39.70 37.99 -1.64 -11.5tiSFrance N EWQ .58e 2.0 33.73 28.93 1068 29.19 4960 30.23 28.88 -1.26 -6.5tiShGerm N EWG .60e 2.1 35.87 27.62 3623 27.95 29388 28.84 27.62 -1.24 -15.4tiSh HK N EWH .61e 2.7 26.93 21.81 6831 22.29 38124 22.74 21.81 -.57 -12.3tiSh SKor N EWY .65e 1.0 79.07 60.46 4554 62.10 25397 64.29 60.46 -2.27 -17.1 iShMexico N EWW .78e 1.6 54.65 43.55 3808 48.71 20515 49.55 48.28 -.87 -1.2tiShNeth N EWN .66e 2.3 34.09 28.03 191 28.34 988 29.23 28.02 -1.06 -10.7tiSPacxJpn N EPP 1.66e 3.9 50.34 41.59 594 42.30 2796 43.64 41.59 -1.61 -11.5tiShSoAfr N EZA 1.02e 2.0 76.53 47.15 978 50.26 4601 51.19 47.15 +.67 -28.2tiShSpain N EWP .99e 3.5 36.38 28.41 731 28.30 3877 29.31 28.03 -.86 -13.6 iSSwedn N EWD .76e 2.5 36.71 29.81 260 30.31 1543 31.45 29.97 -1.35 -10.6 iShSwitz N EWL .75e 2.3 37.84 31.94 1248 32.50 11958 33.73 32.23 -1.41 -8.7tiShFrntr100 N FM .30e 1.1 36.19 27.26 95 27.74 532 28.24 27.26 -.24 -16.2tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.57 25 48.94 114 49.04 48.57 -.07 -3.0 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 2 52.18 13 52.25 51.87 -.09 -4.2tiShEMCBd bt A CEMB 2.28 4.8 51.78 45.81 5 47.82 68 47.97 45.81 -.13 -6.6 iShEMkHY N EMHY 3.98 8.7 51.06 44.12 136 45.59 278 45.61 45.31 +.25 -8.8tiShAsiaPDv N DVYA 2.29e 5.5 51.42 41.21 5 41.55 24 42.37 41.21 -1.07 -17.1tiShEmMDv N DVYE 1.83e 4.8 46.11 37.10 121 37.93 502 38.73 37.10 -.27 -9.3 iShGblSilv N SLVP .29e 3.4 11.38 7.65 29 8.58 205 8.62 8.09 +.32 -20.8 iShGblEnP N FILL .59e 2.6 24.78 19.50 11 22.93 57 24.17 22.55 -.95 +6.4 iShGblAgri N VEGI .55e 1.9 31.00 27.53 3 28.45 15 29.74 28.24 -1.19 -3.1 iShMsciWld N URTH 1.57e 1.8 94.23 83.58 77 86.84 273 90.39 85.49 -3.67 -1.4tiShEMAsia Q EEMA 1.23e 2.0 81.27 60.24 42 62.40 171 63.77 60.24 -1.54 -15.4tiShEMktSC N EEMS .89e 2.1 57.36 41.05 118 42.38 396 43.70 41.05 -1.15 -20.2 iShEMkBd N LEMB .42e 1.0 50.78 41.38 94 43.22 289 43.41 42.93 +.24 -10.3 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 710 84.18 2151 86.77 83.17 -2.33 -.2tiSEMMnVol N EEMV 1.15e 2.1 65.55 54.56 3707 55.68 6111 56.85 54.56 -1.11 -8.4tiShJpnSC N SCJ 1.81e 2.5 85.34 72.71 45 73.58 2694 76.57 72.61 -2.61 -7.8 iShThai N THD 1.88e 2.1 103.71 81.10 241 89.38 1562 90.53 87.78 -.76 -3.4 iShIsrael N EIS .81e 1.5 58.39 46.84 19 53.73 87 55.09 52.68 -1.81 +4.8 iShChile N ECH .71e 1.6 56.53 41.50 667 43.06 2818 44.42 42.19 -.70 -17.4tiShBRIC N BKF .54e 1.4 50.94 37.04 14 38.60 110 38.96 37.04 -.17 -13.2 iShsUSA N EUSA .67e 1.2 60.35 52.48 55 55.35 155 58.14 54.64 -2.54 -.2 iShTurkey Q TUR 1.10e 4.7 46.66 18.88 2298 23.47 8632 24.24 22.29 +1.36 -46.0 iShSilver N SLV 16.64 13.11 8081 13.74 48216 13.81 13.39 -.01 -14.1 iShS&P100 N OEF 1.92e 1.6 131.30 112.07 997 123.54 8218 129.25 120.72 -4.99 +4.1 iShMrnLV N JKF 2.46e 2.4 112.57 98.00 8 103.99 53 108.80 102.70 -4.06 -1.5tiShIntTBd s Q IGOV 52.22 47.31 150 47.80 478 48.02 47.31 +.27 -4.2 iShMrnLG N JKE 1.20e .7 187.59 147.79 39 174.22 124 181.36 169.20 -7.06 +11.3tiShNewZea Q ENZL 2.01e 4.4 51.06 44.66 18 45.42 199 46.66 44.66 -1.09 -4.3 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 8 81.39 19 81.52 80.73 +.40 -3.3 iShMrnLC N JKD 2.24e 1.4 170.86 148.86 26 161.59 158 168.85 159.22 -6.30 +1.7 iShBrazSC N EWZS .40e 3.0 18.14 10.92 38 13.48 696 13.94 13.13 +.70 -17.2tiShIntlPfd N IPFF .96e 5.5 19.76 17.13 9 17.30 50 17.61 17.13 -.29 -7.2 iShSPTUS s N ITOT 67.60 57.84 2522 62.96 10337 65.92 61.80 -2.78 +3.0tiShSTNtMu N SUB .86 .8 105.99 104.28 107 104.46 698 104.51 104.28 -.02 -.4tiShAgcyBd N AGZ 1.81 1.6 113.75 109.81 6 110.35 98 110.46 109.81 +.35 -2.4 iShSelDiv Q DVY 3.03e 3.1 102.54 91.67 905 96.37 3943 100.79 95.46 -3.87 -2.2tiShGTimb Q WOOD .94e 1.4 83.88 67.49 77 67.78 263 72.69 67.01 -4.74 -4.7tiShTIPS N TIP 1.69e 1.5 114.38 109.16 1747 109.43 10487 109.68 109.16 +.16 -4.1tiShEurFn Q EUFN .74e 3.9 25.85 19.05 1421 19.16 6766 19.84 18.99 -.74 -17.8tiShAsiaexJ Q AAXJ 1.30e 2.0 83.52 62.67 2205 64.98 10087 66.31 62.67 -1.53 -14.8tiShChinaLC N FXI .87e 2.2 54.00 38.64 48713 40.09 218906 40.71 38.64 -.80 -13.2 iShTransp N IYT 1.70e .9 209.43 169.45 363 188.68 2129 202.20 185.96 -12.89 -1.5tiShChinaSC N ECNS 1.73e 4.2 56.49 41.00 21 41.66 216 44.00 41.00 -2.74 -17.6 iSCorSP500 N IVV 4.38e 1.6 296.69 254.77 7286 278.03 37324 291.01 272.40 -11.90 +3.4 iSMornMC N JKG 2.32e 1.3 194.94 174.13 6 176.96 36 186.33 175.37 -9.16 -4.7 iShEMInfr Q EMIF .93e 3.4 35.28 26.58 1 27.37 7 28.25 26.85 -.56 -16.8tiShGClnEn Q ICLN .33e 4.0 10.08 8.12 130 8.30 1211 8.59 8.12 -.13 -10.9 iShUSAgBd N AGG 2.65e 2.4 109.87 104.19 4722 104.75 39591 104.87 104.23 +.42 -4.2tiShEMkts N EEM .59e 1.5 52.08 38.77 116478 40.29 505148 40.99 38.77 -.55 -14.5tiShACWX Q ACWX 1.00e 2.2 53.74 44.12 1471 44.83 5271 46.26 44.12 -1.56 -10.3tiShiBoxIG N LQD 3.87 3.4 121.85 112.59 8957 113.32 49632 113.53 112.59 +.38 -6.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 68.52 5683 70.23 33879 72.90 68.91 -2.72 -2.6 iSKokusai N TOK 1.60e 2.5 69.65 62.04 7 64.46 37 66.67 63.71 -2.70 -.3 iShCorUSTr N GOVT .33 1.4 25.29 24.06 1722 24.17 5043 24.23 24.07 +.08 -3.6tiSEafeSC Q SCZ 1.51e 2.6 69.19 57.33 1375 58.07 5768 60.24 57.33 -2.63 -10.0 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 34 55.20 402 56.82 53.82 -1.53 -8.8 iShEMBd Q EMB 5.27e 5.0 116.86 104.98 2911 105.81 16075 106.02 105.05 -.03 -8.9 iShGblTech N IXN 1.10e .7 177.61 144.62 210 164.32 782 170.50 158.00 -6.32 +6.9tiShAaa-ACp N QLTA 1.51e 3.0 53.00 49.73 10 49.93 86 50.00 49.73 +.15 -5.5 iSMrnMCG N JKH .59e .3 238.37 191.72 2 214.45 50 226.88 211.64 -12.49 +5.9tiShIndones N EIDO .35e 1.6 30.61 20.94 1472 21.46 7317 21.66 20.94 +.17 -24.5 iSSP500Gr N IVW 2.03e 1.2 178.61 145.04 1490 166.74 9496 173.91 161.91 -6.88 +9.1tiShNYMun s N NYF 56.27 53.68 37 53.78 104 53.94 53.68 -.07 -3.6 iShGblHcr s N IXJ 63.76 53.82 93 60.23 371 62.40 59.13 -2.21 tiShGnmaBd Q GNMA .75e 1.6 49.91 47.36 4 47.84 85 48.26 47.36 +.33 -3.3tiShGblFin N IXG 1.28e 2.0 76.01 62.64 63 62.86 373 65.93 62.07 -3.00 -10.1 iShUSAQlt N QUAL 1.04e 1.2 91.47 78.27 851 85.27 6940 89.57 83.63 -4.02 +2.9 iSSPGlbEn N IXC 1.01e 2.8 39.50 32.09 418 36.31 6309 38.55 35.85 -1.81 +2.1tiShCalMn s N CMF 59.60 57.21 292 57.16 1565 57.59 57.16 -.37 -3.4tiSh CMBS N CMBS 1.00 2.0 52.05 49.24 69 49.43 119 49.58 49.24 +.01 -3.6 iShUSASize N SIZE 1.26e 1.5 89.78 75.90 4 83.30 19 87.06 82.34 -3.65 -.7tiSGblInfra N IGF 1.27e 3.1 46.80 40.60 292 40.88 2022 42.10 40.50 -1.03 -9.6 iShNANatR N IGE .85e 2.5 38.33 31.49 167 34.42 779 36.58 33.95 -1.96 -2.9tiSh JPXNik N JPXN 70.78 60.71 3 61.07 148 63.85 60.54 -2.66 -6.0 iShUSAVal N VLUE 1.49e 1.8 89.71 78.34 563 83.89 4341 87.86 82.55 -3.66 +.3 iShLatAm N ILF .60e 1.8 39.54 28.66 2295 33.49 10868 34.47 32.62 +.90 -2.0 iShUSAMo N MTUM .81e .7 120.05 96.72 1956 110.80 9969 116.29 107.17 -5.59 +7.4 iShMrnMCV N JKI 2.72e 1.8 172.45 149.27 6 153.09 39 161.41 151.88 -7.39 -4.0tiShPhilpns N EPHE .20e .7 40.19 28.05 232 28.83 1351 29.33 28.05 -.29 -25.7 iSSP500Val N IVE 2.14e 1.9 121.12 105.81 2356 111.16 15295 116.92 109.95 -5.06 -2.7tiShNMuBd N MUB 2.59 2.4 111.37 106.79 870 106.89 4815 107.25 106.79 -.22 -3.5tiShUKSC bt A EWUS 1.38e 3.5 46.20 38.76 2 39.13 12 40.33 38.76 -1.97 -10.3 iSRTop200V N IWX 1.17e 2.3 55.82 48.74 42 51.59 206 54.26 51.01 -2.31 -1.6tiShIntlDev N WPS 1.16e 3.3 42.27 35.01 7 34.98 50 36.02 34.72 -.57 -11.4tiShAsia50 N AIA 1.02e 1.8 72.96 55.68 53 57.53 339 58.98 55.68 -1.62 -12.9 iSh20 yrT N TLT 3.05 2.7 128.59 112.62 6793 114.47 55554 115.15 112.64 +1.43 -9.8 iSRTop200G N IWY .82e 1.0 86.21 68.57 86 80.53 674 83.95 78.13 -3.14 +10.1 iSh7-10yTB Q IEF 1.96 2.0 106.92 99.60 2642 100.29 16529 100.55 99.67 +.57 -5.0 iShRTop200 N IWL 1.02e 1.6 68.45 58.32 51 64.37 354 67.28 63.03 -2.78 +4.7tiShIntSelDv N IDV 1.51e 4.5 35.93 30.82 829 31.06 3796 32.03 30.80 -1.03 -8.1 iSh1-3yTB Q SHY .52 .6 84.42 82.86 2274 82.95 10894 83.01 82.87 +.06 -1.1tiS Eafe N EFA 1.66e 2.6 75.27 63.19 66648 63.85 297141 66.11 63.18 -2.56 -9.2tiShGerSC bt A EWGS .69e 1.3 70.42 53.93 4 54.60 72 56.61 53.93 -3.06 -15.1tiShEurRE Q IFEU 1.46e 4.0 42.63 36.56 36.67 11 37.61 36.56 -.56 -10.9 iSRusMCV N IWS 1.59e 1.9 92.95 82.40 1487 85.25 4634 89.63 84.25 -4.01 -4.4tiShCrLTBd N ILTB 2.54 4.4 65.21 57.67 29 58.35 107 58.48 57.67 +.42 -9.9 iSRusMCG N IWP 1.02e .8 137.73 114.57 294 124.14 2227 130.49 121.27 -6.57 +2.9tiShIntlRE Q IFGL 1.48e 5.4 31.77 27.18 251 27.19 1037 27.94 26.99 -.42 -9.4tiShEuroSC Q IEUS 1.08e 2.1 62.36 50.61 9 51.15 147 53.22 50.61 -2.74 -11.6 iShNorC bt A ENOR .58e 2.1 29.74 24.60 13 27.69 37 28.59 27.46 -.77 +7.3 iShRusMid N IWR 2.85e 1.4 224.91 195.18 347 205.56 1472 215.78 203.07 -10.35 -1.2 iShMrnSC N JKJ 1.78e 1.1 186.59 163.07 4 165.83 17 175.92 164.83 -9.19 -4.8tiShIreland N EIRL .55e 1.3 50.12 41.40 4 42.21 33 43.85 41.40 -1.97 -12.0 iSCorSPMid N IJH 1.89e 1.0 205.47 176.67 3233 186.47 12461 196.54 183.97 -9.69 -1.7tLgTrmBd N IGLB 2.67 4.7 63.67 56.35 34 56.92 332 57.10 56.35 +.30 -9.9 iShiBxHYB N HYG 5.09 6.0 88.74 84.07 31728 85.15 126954 85.36 84.57 -.15 -2.4tiShFinlC bt A EFNL .51e 1.3 45.01 37.82 3 38.40 30 39.44 37.82 -1.51 -2.6 iShSft N IGV .12e .1 206.66 148.01 862 187.28 6172 195.90 179.87 -9.32 +21.2 iShCorUS n N FTY 51.25 43.20 241 45.69 699 47.91 45.37 -1.27 -7.9tiShDenC bt A EDEN .81e 1.4 71.11 58.06 6 59.04 45 60.12 58.06 -2.43 -12.6 iShs SOX Q SOXX 1.55e .9 198.84 161.66 1572 169.64 6478 178.40 165.31 -8.61 -.1 iShIndia50 Q INDY .15e .5 39.29 31.13 450 32.38 6895 32.44 31.22 +1.05 -12.8 iShNetw N IGN .25e .5 56.70 45.36 21 49.65 49 52.41 48.90 -2.94 +2.4 iShNATch N IGM .73e .4 211.58 157.90 1928 194.10 2328 202.52 186.53 -8.52 +15.0 iShNsdBio s Q IBB 122.97 100.22 2546 111.25 12800 116.80 108.23 -5.28 +4.2 iShResRE N REZ 2.01e 3.4 65.90 53.83 27 59.92 85 62.79 59.66 -1.29 -3.7 iSh2019Mun N IBMH .27 1.1 25.57 24.92 20 25.33 301 25.37 25.30 iShC&SRE N ICF 2.97e 3.1 104.39 88.40 433 95.13 6142 99.63 94.59 -2.49 -6.1 iShKLDSoc N DSI 1.11e 1.1 108.10 93.50 59 100.64 300 105.44 98.55 -4.65 +2.4 iShGbl100 s N IOO 49.47 43.63 58 46.56 341 48.41 45.77 -1.81 +1.4 iShConsSv N IYC 1.50e .8 213.17 163.38 50 198.69 343 205.98 192.41 -4.77 +10.8 iShMBS Q MBB 3.04e 2.4 107.29 102.04 986 102.43 4282 102.63 102.12 +.34 -3.9tiShGvCrBd N GBF 2.86 2.6 114.71 108.38 3 108.96 47 109.11 108.38 +.50 -4.4 iShIndia bt A INDA .24e .8 38.21 29.43 8110 30.58 35420 30.70 29.48 +.93 -15.2 iSR1KVal N IWD 2.41e 2.0 131.56 116.03 3568 121.22 16659 127.41 119.84 -5.58 -2.5 iSMrnSCG N JKK .87e .5 217.00 168.90 4 190.60 65 201.39 187.95 -11.49 +6.2 iShPoland N EPOL .42e 1.9 30.19 21.30 451 22.59 3461 23.19 22.03 -.65 -16.6 iSMCGth N IJK 1.88e .9 238.39 204.16 130 213.74 599 225.01 210.98 -11.50 -1.0 iShIntGvC N GVI 1.99 1.9 110.97 106.53 33 106.85 1314 107.02 106.55 +.26 -2.7 iSR1KGr N IWF 1.45e 1.0 157.30 126.56 3304 146.17 14781 152.49 141.92 -6.13 +8.5tiSIndiaSC bt A SMIN .10e .3 55.13 33.22 100 35.30 665 35.58 33.22 +1.44 -32.9tiShBrUSIn s Q USIG 56.25 52.77 378 52.98 994 53.15 52.77 +.06 -5.4 iSRus1K N IWB 2.36e 1.5 164.13 140.76 1565 153.17 7987 160.31 150.22 -6.72 +3.1 iSR2KVal N IWN 1.98e 1.6 137.85 116.72 1463 123.59 8268 131.07 122.25 -6.23 -1.7tiShIntTr s Q IGIB 55.13 52.35 470 52.53 3329 52.63 52.35 +.11 -3.8 iShShrtT s Q IGSB 52.68 50.59 923 51.62 4394 51.71 51.58 +.03 -1.2 iSR2KGr N IWO 1.36e .7 220.82 175.64 2004 192.47 12423 204.33 190.25 -11.72 +3.1 iSh10-20TB N TLH 2.99 2.4 137.28 125.69 208 126.86 302 127.32 125.73 +.98 -6.7 iShFltRtB N FLOT .32 .6 51.10 50.79 2075 50.93 10517 50.96 50.93 -.03 +.2 iShR2K N IWM 1.77e 1.2 173.39 142.50 52726 153.60 210140 162.74 151.89 -8.56 +.7 iSh3-7yTrB Q IEI 1.78 1.5 123.63 118.15 403 118.60 2532 118.79 118.25 +.34 -2.9 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 822 87.82 7351 92.13 86.88 -3.43 -2.6 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 51.41 575 54.04 2324 56.82 53.16 -2.40 -2.5 iSCorUSGr s Q IUSG .72e 1.2 62.57 51.06 561 58.38 2920 60.89 56.78 -2.44 +8.6tiShChina N MCHI .61e 1.1 76.72 52.37 12703 55.07 47936 56.00 52.37 -1.56 -17.2 iShShtTrB Q SHV .03e 110.47 110.18 1180 110.34 8322 110.35 110.28 +.04 +.1tiShUSPfd Q PFF 2.13a 5.9 38.72 35.86 7248 35.85 22022 36.24 35.83 -.20 -5.8tiSEafeMnV N EFAV 2.81e 4.1 76.51 68.61 827 68.91 5298 70.67 68.38 -1.92 -5.6 iSRus3K N IWV 2.47e 1.5 174.73 149.68 523 162.76 1905 170.45 159.94 -7.31 +2.9tiSGblMatl N MXI 1.02e 1.6 75.19 62.38 8 62.99 80 66.04 62.38 -3.12 -10.1 iShUtils N IDU 4.54e 3.4 142.50 119.51 102 134.43 520 139.18 133.41 -1.90 +1.2 iSUSAMinV N USMV .87e 1.6 57.67 49.71 3537 54.62 21868 56.92 53.89 -1.99 +3.5 iSMrnSCV N JKL 2.98e 2.1 159.20 138.00 7 143.02 32 151.37 141.78 -7.34 -6.1 iShMCVal N IJJ 2.16e 1.4 171.00 146.80 228 156.62 769 165.39 154.58 -7.80 -2.2 iShGblUtil N JXI 1.99e 4.1 53.00 45.15 45 48.77 433 50.30 48.32 -.87 -1.5 iShTelecm N IYZ .68e 2.4 31.55 26.34 318 28.11 3621 29.32 27.55 -1.26 -4.4 iShTech N IYW 1.20e .7 196.97 152.19 331 181.97 2114 188.83 175.35 -7.04 +11.8 iShGblIndl N EXI 1.40e 1.6 100.28 86.67 9 87.60 75 92.85 86.79 -5.24 -5.7 iShGblCSt s N KXI 54.58 47.79 16 48.32 176 49.94 47.93 -1.22 iShREst N IYR 2.76e 3.7 83.62 71.27 12505 75.55 58816 79.34 75.15 -2.26 -6.7 iSGblCnDis N RXI 1.39e 1.3 121.28 102.37 15 110.82 257 115.43 108.13 -4.59 +1.3tiSh0-5Tips N STIP 100.64 98.37 802 98.39 1636 98.54 98.36 -.07 -1.5tiShHmCnst N ITB .09e .3 46.56 32.30 3201 32.04 21983 34.34 31.79 -1.88 -26.7 iShInds N IYJ 1.65e 1.1 160.57 138.01 43 145.48 265 155.53 143.76 -10.24 -1.3 iShAerosp N ITA 1.31e .7 218.83 177.12 256 201.02 2250 215.57 198.43 -14.08 +6.9 iShHltcare N IYH 3.01e 1.6 204.83 166.89 75 193.72 847 201.17 189.43 -6.82 +11.2 iShFinSv N IYG 1.21e 1.0 142.14 119.95 112 127.03 572 134.33 125.04 -7.01 -2.6 iShRegBks N IAT .61e 1.3 54.74 45.20 409 46.32 2005 50.25 45.35 -3.18 -6.0 iShInsur N IAK .82e 1.3 69.95 60.86 7 62.55 42 67.18 61.37 -3.77 -6.1 iShFincls N IYF 1.45e 1.3 126.54 112.96 482 115.45 1782 122.30 113.89 -6.08 -3.3 iShBroker N IAI .65e 1.1 70.58 56.99 188 60.33 962 63.42 59.52 -3.00 -3.9 iShUSEngy N IYE 1.14e 2.8 43.75 35.18 823 40.37 5566 43.35 39.79 -2.29 +1.8 iShESGSel N KLD 1.14e 1.0 121.33 105.56 37 112.75 179 118.40 110.75 -5.70 +1.5 iShCrSPS s N IJR 90.56 72.12 5153 79.30 27705 84.15 78.46 -4.51 +3.2 iShMedDev N IHI 1.57e .7 228.90 167.95 261 210.94 2024 218.04 205.32 -7.27 +21.6 iShConsGd N IYK 2.43e 2.2 130.93 111.06 39 112.72 341 117.83 111.68 -4.12 -11.1siShHltcPrv N IHF .24e .1 203.31 139.65 1013 190.95 2577 203.31 189.10 -6.73 +21.7tiShCorTInt N IXUS 1.28e 2.3 67.93 55.78 930 56.61 11566 58.44 55.78 -2.07 -10.3 iShPharm N IHE 3.11e .9 170.26 139.28 7 158.05 76 164.85 154.74 -6.30 +2.4tiShBasM N IYM 1.42e 1.5 108.32 91.20 89 91.78 731 98.09 91.17 -6.00 -10.2 iShPeru N EPU .70e 1.9 44.95 34.69 42 36.46 359 37.02 35.92 -.09 -11.0 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 10 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 60

tiShCorEafe N IEFA 1.56e 2.6 70.84 59.49 12834 60.09 69281 62.28 59.49 -2.52 -9.1 iShOilEq N IEZ .86e 2.5 40.89 31.00 39 34.40 288 37.29 33.92 -1.89 -4.2 iShDJ US N IYY 2.01e 1.5 147.61 126.60 50 137.92 218 144.03 135.23 -5.81 +3.2siShO&GEx N IEO 1.06e 1.4 78.68 56.42 77 73.14 545 78.68 71.85 -4.41 +12.6tiShAggrAllo N AOA .98e 1.9 56.94 51.34 97 51.95 369 53.56 51.34 -1.65 -3.6 iShCrShUS s Q ISTB 50.23 48.70 122 48.80 1245 48.84 48.71 +.07 -2.1tiShEurope N IEV 1.12e 2.6 50.81 41.97 917 42.31 4154 43.73 41.92 -1.77 -10.5tiShGroAllo N AOR .81e 1.9 46.77 42.87 191 43.27 581 44.26 42.87 -.94 -3.7 iSRusMic N IWC 1.08e 1.1 110.15 89.92 127 97.02 288 102.18 96.17 -4.75 +1.4tiShModAllo N AOM .71e 1.9 39.05 36.43 119 36.67 614 37.19 36.43 -.56 -3.6tiShMorMl bt A IYLD 1.33e 5.3 25.96 23.94 40 23.97 249 24.29 23.92 -.26 -7.2tiSMsciVal N EFV 1.66e 3.4 59.57 49.12 881 49.39 3703 51.08 48.93 -1.73 -10.5 iSSCVal N IJS 1.73e 1.1 174.26 143.24 371 153.50 1195 162.94 151.77 -8.07 tiShConsAllo N AOK .64e 1.9 35.27 33.14 184 33.29 510 33.73 33.14 -.39 -3.9tiShEafeGr N EFG 1.37e 1.8 85.81 73.30 189 74.33 3346 77.35 73.30 -3.46 -7.9 iShSCGrth Q IJT 1.54e .8 209.28 160.85 637 181.22 1741 192.58 179.60 -11.29 +6.5 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.71 24.24 1 24.40 13 24.40 24.30 +.02 -.5 iShiB3-23x s N IBCE 24.58 23.37 2 23.43 5 23.51 23.38 +.00 -3.5tiShBd3-23 s N IBDD 26.79 25.47 6 25.60 19 25.60 25.47 +.05 -3.2 iShBd3-20 s N IBDC 26.35 25.81 6 25.93 50 25.99 25.86 +.02 -.6 iStar N STAR 8 12.21 9.75 785 10.80 3167 11.21 10.75 -.03 -4.4 iStar pfD N STARpD 2.00 8.1 26.12 24.29 6 24.81 31 25.04 24.61 -.17 -2.2tiStar pfG N STARpG 1.91 8.0 25.94 23.53 15 23.96 63 24.18 23.53 -.26 -6.1 iStar pfI N STARpI 1.87 7.8 25.94 23.72 0 23.90 11 24.28 23.90 -.33 -5.1 IT TchPck A ITP 3 2.45 .75 2 .87 32 .88 .81 +.03 -32.6 ITT Inc N ITT .54 1.0 17 63.04 45.35 751 52.84 4344 59.24 51.80 -6.79 -1.0 Iberiabnk Q IBKC 1.52 2.0 25 87.55 68.55 607 77.13 1887 83.26 74.60 -4.72 -.5 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.67 15 26.90 26.53 +.04 -6.0 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 0 27.06 4 27.14 26.80 -.05 -3.7 Icahn Ent Q IEP 7.00f 10.3 28 81.88 51.01 123 67.79 505 68.90 63.80 -.31 +27.9tIchorHld n Q ICHR 7 35.51 18.03 556 18.24 4271 20.19 17.91 -1.54 -25.9 Icon PLC Q ICLR 37 155.33 101.22 247 144.92 1453 149.09 139.10 -4.22 +29.2tIconixBrnd Q ICON 5.69 .21 1696 .23 5676 .30 .20 -.07 -82.0sIdacorp N IDA 2.36 2.5 24 101.89 79.59 300 95.49 1290 101.89 94.89 -4.25 +4.5tIdealPower Q IPWR 2.85 .50 142 .52 859 .61 .50 -.03 -63.2 Identive lf Q INVE 6.70 2.55 23 5.30 111 5.85 5.30 -.69 +58.7 IderaPh rs Q IDRA 22.96 5.20 209 7.85 1233 9.18 7.57 -1.28 -53.5 IDEX N IEX 1.72 1.3 30 157.84 120.93 538 136.49 2386 148.38 132.93 -11.57 +3.4 iGATE N PTI 19.52 iKangHlth Q KANG 7 21.01 13.15 76 17.25 575 18.08 17.01 -.72 +9.2 Ikonics Q IKNX 13.03 7.25 10.75 3 11.14 10.75 -1.75 +43.0tITW N ITW 4.00f 3.1 24 179.07 128.75 2047 130.67 10528 141.00 128.75 -10.34 -21.7 Illumina Q ILMN 84 372.61 198.21 1857 321.69 7923 330.06 304.01 -7.83 +47.2 ImageSens Q ISNS 6.75 2.50 9 5.45 84 5.79 5.36 -.05 +84.7 Imax Corp N IMAX 26.70 18.98 756 23.02 2707 25.03 22.59 -1.46 -.6 Immersn h Q IMMR 5 17.71 5.76 194 9.68 1134 10.02 9.31 -.18 +37.1sImmuCell Q ICCC 95 9.30 6.50 13 8.58 68 9.30 8.11 +.31 -2.4tImmuneDs Q IMDZ 11.05 2.75 3329 1.85 4124 3.21 1.47 -1.32 -52.6 ImunoCll rs A IMUC .55 .17 70 .23 895 .24 .21 +.00 -27.5 ImunoGn Q IMGN 13.41 4.80 2716 7.38 13774 8.41 7.16 -.51 +15.1 Imunmd Q IMMU 27.33 8.68 1850 21.35 9239 21.61 19.24 +1.41 +32.1 Immuron n Q IMRN 16.70 4.63 2 7.80 15 8.60 7.72 -1.20 +47.4 Immutep Q IMMP 4.21 1.25 58 3.02 633 3.46 2.82 -.44 +92.4tImpacMtg A IMH 13.85 6.50 33 6.33 152 7.45 6.31 -.87 -37.7 ImpOil g A IMO .57 1.7 66 34.29 25.91 418 32.80 1856 34.22 32.19 -.88 +5.2 Imperva Q IMPV 57.65 37.17 3111 55.36 19623 55.50 42.35 +11.48 +39.4 Impinj n Q PI 38.35 9.95 296 19.99 1873 23.74 19.46 -3.17 -11.3 ImprimisP Q IMMY 3.39 1.35 448 2.95 730 2.99 2.22 +.32 +73.5 IncOpR A IOR 25 14.25 8.64 0 11.71 1 12.20 11.70 -.29 +5.6 Incyte Q INCY 117.95 60.23 1672 62.56 8497 66.27 60.90 -2.52 -33.9 IndCDrillg N ICD 5.48 2.72 177 4.41 698 5.05 4.35 -.51 +10.8 IndepHld N IHC .25f .7 15 39.85 24.85 24 35.30 54 37.15 35.00 -1.29 +28.6 IndepRT N IRT .78a 8.1 19 10.63 8.26 649 9.63 2862 10.19 9.56 -.18 -4.6 IndBkMA Q INDB 1.52 1.9 21 95.00 66.85 250 79.56 723 84.83 77.39 -4.41 +13.9 IndBkMI Q IBCP .60 2.5 18 27.10 21.26 180 23.68 1090 25.13 23.18 +.09 +6.0 IndepBkTX Q IBTX .56 .9 17 79.00 59.75 260 63.36 934 68.61 61.69 -3.91 -6.3tIndiaFd N IFN 1.82e 2.2 28.74 20.13 128 21.04 831 21.24 20.13 +.02 -19.4 IndiaGCap A IGC 14.58 .36 11987 4.95 101128 6.78 4.40 +.90 +395.0 IndoTel s N TLK .67 34.37 21.75 230 24.03 1184 24.22 23.16 +.75 -25.4 IndusAcq n Q INDU 11.74 9.68 66 10.16 403 10.21 10.16 -.03 +4.2 IndusAc un Q INDUU 12.22 9.95 11.17 54 11.20 11.16 -.05 +11.1 IndSvAm lf Q IDSA 2.70 1.45 15 2.12 51 2.24 1.93 -.11 +29.3 IndLogis n Q ILPT .60e 70 24.70 17.21 375 21.70 2571 22.82 21.35 -.54 -7.1tIndBach N IBA .87e 1.7 65.38 49.84 6 51.75 68 54.16 49.84 -2.09 -9.7tInfinera Q INFN 12.39 5.65 2611 5.92 10503 6.14 5.65 -.18 -6.5 InfinityPh Q INFI 3.75 1.34 199 2.39 1315 2.53 2.19 -.04 +17.7 InflaRx n Q IFRX 72 42.83 14.47 5 33.11 86 35.00 32.63 -1.69 +58.0 InfoSvcs Q III .20f 4.8 5 5.45 3.83 58 4.18 286 4.45 4.17 -.24 +.2 Infosys s N INFY 18 10.65 7.08 11522 9.74 71419 10.07 9.46 -.43 InfrREIT n N HIFR 1.00 4.9 16 23.22 17.60 162 20.32 722 21.52 20.14 -.85 +9.4 InfrEnAlt Q IEA 11.27 8.25 42 10.20 314 11.06 9.86 -.27 +2.8 InfuSystem A INFU 3.60 1.90 8 3.19 63 3.32 3.15 -.01 +38.7 IngerRd N IR 2.12 2.2 22 105.76 79.63 1678 97.14 9703 103.54 95.23 -5.98 +8.9 Ingevity N NGVT 106.59 65.80 431 84.94 2073 96.92 82.58 -11.27 +20.5 InglesMk h Q IMKTA .66 2.1 13 37.65 22.63 135 30.81 339 33.39 30.32 -.62 -11.0 Ingredion N INGR 2.50f 2.5 14 146.28 95.01 398 100.74 2153 106.69 99.47 -3.30 -27.9 InnerWkgs Q INWK 21 12.03 5.90 251 7.36 980 7.83 7.19 -.29 -26.6 Innodata Q INOD 1.51 .88 29 1.42 177 1.45 1.36 -.02 +4.4 Innophos Q IPHS 1.92 4.9 35 50.40 38.66 96 39.47 506 43.97 38.78 -3.21 -15.5 Innospec Q IOSP .88f 1.3 26 83.20 60.50 64 66.98 358 74.86 66.46 -5.72 -5.1 InnovBio rs Q INNT 50.50 3.43 617 5.07 1686 5.76 4.80 -.23 -16.9 InnovInd n N IIPR 1.40f 3.3 49.74 17.94 374 42.61 2128 46.04 41.80 +.02 +31.9 InnoInd pfA N IIPRpA 29.50 25.50 4 27.50 17 28.52 26.60 -.47 -1.6 InnovSolu Q ISSC 10 3.80 2.38 1 2.47 101 2.65 2.42 -.01 -16.1tInnvBuf n N BOCT 24.61 23.48 12 23.89 106 24.58 23.48 -.61 -2.5stInnvPwB n N POCT 24.66 23.86 13 24.22 140 25.01 23.86 -.35 -1.4tInnvUltB n N UOCT 24.58 23.94 10 24.10 82 24.55 23.94 -.42 -1.7 Innoviva Q INVA 1.00 6.8 14 17.99 11.47 770 14.62 3813 15.53 14.46 -.87 +3.0 Innsuites A IHT .01 .7 3.70 1.24 1.49 22 1.68 1.45 -.19 -14.9 Inogen Q INGN 287.79 93.10 492 201.42 2188 217.52 192.52 -14.39 +69.1 Inovalon n Q INOV .12p 17.70 8.90 486 10.10 2377 10.48 9.98 -.09 -32.7 InovioPhm Q INO 6.61 3.64 762 5.29 4395 5.60 5.03 -.21 +28.1 Inphi N IPHI 19 44.25 23.65 511 31.98 4087 35.05 31.11 -2.51 -12.6 Inpixon rs Q INPX 18.30 .10 7199 .27 76075 .36 .22 -.10 -95.7 InseegoCp Q INSG 4.49 1.26 452 3.55 2677 3.76 3.23 -.12 +120.5 InsightEnt Q NSIT 17 56.86 32.11 268 49.09 1090 50.81 47.55 -1.11 +28.2tInsightS n N INSI .80 4.5 20.84 17.58 6 17.92 69 18.32 17.58 -.29 -9.9 Insignia s Q ISIG .70e 2.40 1.03 2 1.82 23 1.94 1.70 -.12 +52.9 Insmed Q INSM 33.94 15.30 654 16.84 4285 17.74 15.47 -.42 -46.0 Insperity s N NSP .80 .7 35 121.15 45.90 351 107.92 1820 116.31 106.03 -7.61 +88.2 InsprMed n N INSP 57.87 22.50 133 40.76 794 42.75 39.64 +.58 +63.2 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 13.55 4.40 44 8.04 124 8.04 6.80 +1.24 -18.0tInstlldBPd N IBP 19 79.40 35.70 281 35.50 1413 38.47 35.17 -1.68 -53.3 Insteel Q IIIN .12a .4 20 43.78 24.51 114 32.43 621 34.52 32.09 -1.73 +14.5tInstructre n N INST 49.18 29.48 518 30.75 3753 32.68 29.48 -1.80 -7.1 Insulet Q PODD 108.91 56.62 723 88.55 4209 96.24 85.87 -6.95 +28.3 InsysTher s Q INSY 14.00 4.10 313 8.90 1754 9.16 8.41 -.18 -7.5 IntecPhm n Q NTEC 9.00 3.55 44 4.82 391 4.95 4.56 -6.4 IntegerHl N ITGR 84.20 42.50 161 74.25 1091 78.71 72.69 -3.96 +63.9 IntegLfSc s Q IART 70 67.50 41.51 766 61.96 2970 62.17 59.56 +.54 +29.5 IntgDv Q IDTI 48 47.45 26.89 4113 46.81 16075 47.28 46.51 -.36 +57.5 IntegMed n Q IMTE 44.00 1.85 5 7.00 36 8.30 6.52 -.48 +24.3 Intel Q INTC 1.20 2.7 17 57.60 38.98 31749 44.88 165894 47.62 43.73 -2.15 -2.8 Intellia n Q NTLA 35.99 16.33 427 23.24 2811 24.87 21.81 -1.10 +20.9 Intellichk A IDN 3.18 1.50 23 2.60 122 2.69 2.26 +.20 +1.6 IntellgSys A INS 14.98 3.77 17 10.98 64 10.98 9.40 +.37 +140.8 Intelsat N I 34.26 2.44 2155 31.44 12704 33.67 28.80 -1.93 +827.4 IntParfum Q IPAR .84 1.5 36 67.50 39.11 78 56.17 539 61.11 55.64 -4.16 +29.3 InterXion N INXN 68.95 51.02 531 60.69 3128 63.54 59.65 -2.99 +3.0 InterceptP Q ICPT 133.74 51.05 378 103.73 3009 111.99 100.24 -7.85 +77.6 IntcntlExc s N ICE .88e 1.2 17 78.48 64.91 2602 73.30 13460 76.25 72.32 -2.72 +3.9 IntCtlHtls N IHG 69.23 53.52 176 56.61 1506 59.40 55.78 -2.95 -10.9 InterDig Q IDCC 1.40 2.0 12 85.85 69.33 242 71.60 1782 76.72 71.14 -4.33 -6.0tInterface Q TILE .26 1.3 20 26.25 20.17 485 19.55 1641 22.24 19.50 -2.60 -22.3 Intergroup Q INTG 39.35 21.30 0 32.48 1 32.48 32.48 -2.43 +36.3 IntlnkEl n Q LINK 52 7.74 2.50 3 3.67 7 4.50 3.43 -.18 -29.7 Intermolec Q IMI 1.98 .97 21 1.18 105 1.25 1.14 -.06 -13.9 Internap rs Q INAP 22.36 8.88 213 11.53 943 12.32 10.43 -.61 -26.6 IntlBcsh Q IBOC .66 1.6 15 47.95 36.65 466 40.48 2973 44.12 39.55 -3.28 +2.0 IBM N IBM 6.28f 4.5 11 171.13 137.45 6391 140.85 28089 149.07 138.78 -8.18 -8.2 IntFlav N IFF 2.92f 2.2 36 157.40 122.11 1470 130.92 8839 139.79 129.65 -7.65 -14.2tIntlGmeT n N IGT .80 4.7 31.00 16.42 3173 16.98 22158 18.07 16.42 -.63 -35.9 IntMonEx n Q IMXI 13.20 9.06 119 12.46 759 12.85 11.79 +.02 +25.6 IntMonEx wt Q IMXIW 1.70 .95 1.25 -9.4tIntPap N IP 1.90 4.5 14 66.94 42.69 4619 42.67 32349 48.84 41.87 -6.11 -26.4 IntlSeaw n N INSW 24.78 15.23 78 20.57 439 22.00 20.35 -.86 +11.4 IntlSpdw Q ISCA .47f 1.3 7 49.95 35.12 367 35.65 1607 37.71 35.16 -1.16 -10.5 IntTower g A THM .78 .29 145 .60 1133 .66 .45 +.07 +39.5 IntrntGold Q IGLD 10.91 2.17 1 2.29 6 2.40 2.19 -.18 -72.9 IntrntInitJ Q IIJI .12e 1.3 12.50 8.82 3 9.49 19 9.85 9.40 -.28 +4.2 IntrpDia rs Q IDXG 1 1.80 .77 348 1.36 4002 1.43 1.20 -.04 +33.3 Interpublic N IPG .84 3.9 14 26.01 18.30 7376 21.43 34427 23.45 21.17 -1.92 +6.3 IntersENT Q XENT 42.95 25.15 327 30.51 1560 30.92 27.76 +2.43 -5.8 Intersectns Q INTX 3.45 1.29 5 1.76 46 1.93 1.72 -.13 -22.1 IntstP pfD N IPLpD 1.28 5.3 26.55 23.42 4 23.95 23 24.23 23.73 +.20 -6.0 inTestCorp A INTT 13 10.25 5.75 34 7.40 165 7.80 7.36 -.42 -14.5tIntevac Q IVAC 95 9.15 4.48 143 4.75 461 5.01 4.48 -.25 -30.7 IntraCellu Q ITCI 25.82 13.93 233 18.10 1783 19.52 17.50 -1.31 +25.0 IntPotash N IPI 5.31 3.12 343 3.42 1876 3.65 3.34 -.11 -28.2 Intrexon Q XON 20.49 10.26 1230 15.12 7144 16.89 14.58 -1.37 +31.3 IntriCon Q IIN 76.80 10.40 409 46.98 1512 56.47 45.35 -6.18 +137.3 Intuit Q INTU 1.88f .9 47 231.84 143.18 2410 211.82 12444 222.69 199.00 -10.02 +34.3 IntSurg s Q ISRG 78 581.12 350.00 961 532.02 6029 548.00 500.00 -16.69 +45.8 Inuvo A INUV 1.12 .50 61 .51 246 .65 .51 -.13 -36.8tInvacare N IVC .05 .4 20.00 13.76 338 13.95 1890 14.60 13.70 -.01 -17.2 Invesco24 n N IHTA 10.33 8.28 26 9.54 76 9.54 9.27 +.25 -7.5 InvHiIn23 n N IHIT 10.30 9.53 63 10.00 380 10.00 9.93 +2.1tInvAdvMu2 A VKI .78 7.8 11.63 9.83 166 9.98 556 10.20 9.83 -.20 -12.3tInBLDR As Q ADRA .72e 2.4 37.70 29.75 1 30.25 6 31.11 29.75 -.00 -12.4tInBLDR Dv Q ADRD .72e 3.4 25.31 21.15 125 21.23 182 21.88 21.09 -.78 -9.8tInBLDR Em Q ADRE .60e 1.6 48.92 37.37 16 38.42 84 39.47 37.37 -.96 -10.9tInBLDR Eu Q ADRU .78e 3.8 24.65 20.52 0 20.72 40 21.33 20.52 -.68 -9.5tInv Bond N VBF .83a 4.9 20.18 17.08 47 17.03 201 17.31 17.03 -.25 -14.4tInvCAVal N VCV .79 6.9 13.18 11.40 111 11.47 515 11.60 11.40 -.02 -8.8tInvDynCrd N VTA .90 8.1 12.01 11.17 341 11.13 1581 11.37 11.11 -.14 -5.0tIn SCMatII Q PSCM .41e .9 57.10 48.64 3 48.21 16 52.59 48.13 -4.24 -7.9sInSC UtilII Q PSCU 1.21e 2.2 58.23 47.05 9 55.13 71 58.23 54.80 -2.57 +4.4 InOpYCmd Q PDBC 19.48 16.59 1552 18.70 13551 19.22 18.52 -.43 +7.2 InvMltStr Q LALT 23.50 19.26 21.54 5 21.77 21.52 -.10 +1.4tInvGDrChi Q PGJ .20e .6 50.87 32.96 21 35.61 150 35.61 32.96 -.02 -20.6 InvDivAch Q PFM .50e 1.9 28.05 24.48 11 26.35 66 27.54 26.09 -1.04 -.4 InvHiYlDv Q PEY .68 3.9 18.61 16.53 151 17.38 1735 18.19 17.23 -.62 -2.4tInvIntlDiv Q PID .65e 4.3 17.38 14.98 258 15.14 1213 15.61 14.98 -.46 -8.5 PwShLeis N PEJ .15e .3 46.94 41.25 46.80 +5.9 PS OilSv N PXJ .28e 2.8 10.85 8.23 9.87 +3.5tInvNsdMo Q DWAQ .06e .1 118.73 98.78 52 100.43 83 106.51 98.78 -5.64 -2.1 InvUtils Q PUI .63e 2.2 29.97 23.64 76 28.34 95 29.73 28.24 -.73 +1.9 InvWtrRs Q PHO .18e .6 32.54 28.20 113 29.42 727 31.38 29.04 -2.02 -2.8 PSWHPrgE N PUW .17e .7 28.11 24.28 25.87 -4.3 InvBuybk Q PKW .52e .9 63.49 54.56 70 57.77 323 60.44 56.90 -2.35 -2.1 InvNasIntn Q PNQI 147.75 110.42 101 122.64 447 127.67 117.32 -4.96 +6.0 InvSmMid Q PRFZ 1.30e 1.0 146.46 121.23 194 131.04 628 138.44 129.70 -6.92 +.9tInvBasMat Q PYZ .61e 1.0 75.26 62.63 2 62.60 27 67.63 62.54 -5.01 -11.4 Inv CnsCyc Q PEZ .30e .6 60.42 47.36 2 54.41 12 55.60 52.71 -1.32 +8.2 InvTechM Q PTF .26e .5 68.67 50.81 8 57.09 135 61.75 55.63 -5.48 +8.3 InvDWA M Q PDP .11e .2 60.23 49.44 130 54.74 1217 57.36 53.27 -2.77 +6.0 InvInds Q PRN .19e .3 66.55 56.84 7 57.08 39 62.08 57.08 -4.94 -6.4 InvHlthcr Q PTH 99.51 66.22 20 84.89 204 89.94 82.79 -5.40 +17.8tInv Fincl Q PFI .14e .4 37.29 32.05 10 31.95 75 33.97 31.58 -1.95 -9.0 InvEngy Q PXI .69e 1.7 46.64 33.75 10 41.41 131 44.68 40.74 -3.14 +4.9 InvCnsStp Q PSL .67e 1.0 73.71 60.74 6 68.84 84 71.34 67.90 -2.16 +5.8 In1-30TrII Q PLW .72 2.3 33.07 30.37 12 30.68 73 30.75 30.38 +.22 -6.4 InSC InfoII Q PSCT .08e .1 89.80 71.36 34 75.35 367 79.50 74.52 -4.23 -1.4 InSC Ind II Q PSCI .40e .6 76.19 59.70 15 65.18 117 70.20 64.48 -5.01 +1.0 InSC HCrII Q PSCH 145.25 88.83 150 125.98 885 133.34 124.79 -7.03 +27.9 InSC FinII Q PSCF .97e 1.7 60.55 50.44 26 53.17 85 56.89 52.50 -3.02 -2.4 InSC EgyII Q PSCE .14e .9 18.77 13.10 12 15.43 143 16.70 15.14 -.78 +.2 InSC CnS II Q PSCC 1.34e 1.7 87.16 65.00 4 77.74 235 81.73 77.49 -2.82 +3.9 InSC CnDsII Q PSCD .35e .6 72.14 53.58 7 62.17 30 65.29 61.85 -2.06 +1.7 PS Rs1KLB Q USLB 32.32 29.19 31.45 +.8 InLadR0-5 II Q LDRI .58 2.4 25.07 24.34 1 24.58 16 24.58 24.46 +.07 -1.2 PSR1KEqW N EQAL .39e 1.2 32.78 28.88 31.63 +1.4tInKBWRg II Q KBWR .79e 1.5 61.23 51.90 168 52.49 325 56.73 51.31 -3.38 -6.3 InP&CInsII Q KBWP .69e 1.1 65.50 57.50 15 59.80 56 64.30 58.92 -4.28 +.7 InKbwReit Q KBWY 1.55 5.0 38.43 29.75 127 30.93 559 33.05 30.88 -1.26 -12.7 InKbwHiD II Q KBWD 1.48 6.9 24.44 21.09 134 21.58 449 22.69 21.47 -.96 -8.6 In KBWBkII Q KBWB .58e 1.1 60.38 50.02 395 51.79 1552 55.54 50.83 -3.17 -5.9tInIntByb II Q IPKW .29e .9 40.14 31.50 33 31.84 236 33.21 31.50 -1.33 -15.3tInGlbWtII Q PIO .34e 1.4 27.16 23.89 19 24.10 56 25.21 23.86 -1.18 -7.5 InGlGoldII Q PSAU .10e .6 21.02 14.29 7 16.29 76 16.35 15.00 +.92 -17.1 InGlbAgrII Q PAGG .74e 2.8 28.90 25.83 1 26.72 1 27.23 26.53 -1.03 -2.4tIn IntlLB II Q IDLB 32.01 27.38 6 27.68 14 28.57 27.38 -1.07 -8.2 InDWATcR II Q DWTR 32.23 26.91 13 27.89 63 29.59 27.43 -1.97 -1.3tInTactII Q DWIN 1.18 4.9 27.77 24.45 6 24.29 36 24.69 24.29 -.27 -9.6 In SmCMoII Q DWAS .07e .1 59.52 45.78 29 50.14 630 53.51 49.50 -3.38 +2.9tInDWA MoII Q DWLV 34.27 30.35 1 30.40 16 32.00 30.27 -1.65 -9.2tInEmMomII Q PIE .12e .7 22.22 16.00 232 16.43 547 16.92 16.00 -.56 -20.0tInDevMoII Q PIZ .26e 1.0 29.70 24.72 37 25.11 300 26.23 24.72 -1.44 -9.1 InvHiInc2 N VLT 1.24 9.3 15.22 13.00 18 13.33 358 13.53 13.24 -.14 -9.4tInvsco iim N IIM .84 6.4 14.98 13.10 148 13.15 1260 13.45 13.10 -.31 -11.7tInvesco N IVZ 1.16 5.8 8 38.43 20.02 10026 19.94 44467 23.08 19.66 -3.30 -45.4tInvMtgCap N IVR 1.68 11.5 5 18.86 14.72 850 14.58 5244 15.31 14.53 -.54 -18.2 InvMtg pfA N IVRpA 1.94 7.8 25.52 24.24 14 24.95 58 25.00 24.85 +.05 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.53 24.25 2 25.30 16 25.45 25.27 -.13 -1.8 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 6 24.29 56 24.38 24.05 -.09 -2.8 Invsco oia N OIA .39 5.3 8.25 7.34 18 7.40 244 7.50 7.35 -.08 -7.5tInvMuOpTr N VMO .88 8.0 13.03 10.95 151 11.00 1067 11.12 10.95 -.08 -11.3tInvMuniTr N VKQ .82 7.4 12.74 10.87 145 10.98 1369 11.19 10.87 -.18 -12.2 InvPAVal N VPV .79 6.8 12.31 11.54 34 11.66 177 11.89 11.65 -.10 -4.0tInvsco iqi N IQI .76 6.8 12.80 11.15 234 11.21 1002 11.44 11.15 -.18 -10.4tInvSrInco N VVR .31 7.4 4.50 4.21 1102 4.23 3857 4.27 4.21 -.02 -3.6tInvTrIG N VGM .88 7.8 13.54 11.20 107 11.30 1248 11.41 11.20 -.08 -14.3tInvTrNY N VTN .85 6.9 13.90 12.11 56 12.25 292 12.39 12.11 +.07 -10.7 Investar Q ISTR .18f .7 24 29.90 20.35 20 25.22 72 27.15 24.50 -1.28 +4.8 InvTech N ITG .28 1.0 28.18 17.63 314 27.63 2165 28.03 26.93 -.31 +43.5tInvestBncp Q ISBC .36 3.1 17 14.69 11.66 2708 11.44 10068 12.33 11.14 -.65 -17.6 InvRlEst N IRET .28 5.2 5 6.00 4.05 567 5.34 2076 5.68 5.32 -.17 +7.0 InvRlE pfC N IRETpC 1.66 6.9 26.08 22.29 3 24.15 8 24.34 23.86 -.20 -7.2 InvTitl Q ITIC 1.60a .9 13 221.88 162.03 2 171.70 26 181.20 168.00 +4.69 -13.4 Invitae n N NVTA 18.38 4.35 580 13.90 3950 14.77 13.14 -.34 +53.1 InvitHm n N INVH .44 2.1 24.30 20.25 1541 21.10 8377 22.59 21.08 -.99 -10.5 Invuity n Q IVTY 9.55 2.35 117 7.39 2049 7.44 7.36 -.02 +19.2 IonisPhm Q IONS 65.51 39.07 912 45.00 9867 47.28 43.27 -3.73 -10.5 IovanceTh Q IOVA 19.90 6.60 10703 11.93 14885 12.30 9.82 +.34 +49.1 iPBetaCmd N BCM 32.00 25.55 1 29.80 10 30.17 29.55 -.31 +1.9 iPLgExR1K Q ROLA 147.93 iPBetaCrOil N OLEM 23.25 14.83 22.14 5 23.04 22.14 -1.11 +25.0 iPTr5yBear Q DFVS 38.98 28.29 2 38.86 5 38.93 37.93 -.05 +22.6 iRadimed Q IRMD 38.78 9.75 102 28.47 737 31.83 26.94 -2.67 +87.9 Iridex Q IRIX 9.90 4.28 60 5.00 163 6.06 5.00 -.95 -34.4 IridiumCm Q IRDM 23 24.10 9.95 819 19.26 5219 20.81 18.86 -1.51 +63.2 Iridium pfB Q IRDMB 16.88 2.2 817.58 355.05 756.43 0 +88.2 IronMtn N IRM 2.20 7.0 27 41.52 30.78 3134 31.59 12906 34.15 31.36 -1.70 -16.3 IronwdPh Q IRWD 21.20 12.89 777 16.71 5932 18.25 16.27 -1.03 +11.5tiShItaly rs N EWI 34.45 25.71 852 25.84 12096 26.79 25.53 -1.24 -15.1tiShJapan rs N EWJ 64.71 56.04 24205 56.73 99738 59.50 56.03 -2.44 -5.3tiSMlasia rs N EWM 36.56 30.18 1058 30.98 7501 31.77 30.18 -.80 -6.0tiShSing rs N EWS 28.35 22.35 723 22.82 4928 23.56 22.35 -.79 -12.0tiSTaiwn rs N EWT 39.36 32.62 9808 33.82 50812 35.36 32.62 -1.37 -6.6tiSh UK rs N EWU 38.05 32.11 3027 32.32 14756 33.30 32.03 -1.21 -9.8tiSh0-5IGCp N SLQD .79 1.6 50.61 49.41 107 49.49 939 49.50 49.41 +.03 -1.5 iShCmdOpT N CMDT 41.95 34.64 36.47 72 36.56 36.38 -.11 -1.9 iShCvBd N ICVT .67e 60.27 53.04 135 56.51 612 57.99 55.50 -1.56 +2.5tiShCorEM N IEMG .95e 2.0 62.70 46.83 24598 48.61 109868 49.52 46.83 -.73 -14.6tiSh 10 Cp n N LLQD 51.31 45.72 0 46.04 1 46.04 45.72 +.28 -10.2tiSh 5-10Cp n N MLQD 49.96 47.01 2 47.19 2 47.21 47.01 +.18 -4.5 iShRUT P n Q AMCA .26e 29.02 25.28 5 27.20 60 28.59 27.02 -1.11 -.6 iSh USD n Q SUSC 25.49 23.81 5 24.02 14 24.02 23.86 +.11 -5.7tiShColomC N ICOL .43e 3.2 16.51 13.05 1 13.24 24 13.75 13.05 -.52 -8.3tiShEnhBd n N IGEB 50.70 47.31 10 47.53 62 47.56 47.31 +.09 -5.5 iSh 1-5Yr n Q SUSB 25.26 24.38 6 24.49 47 24.49 24.38 +.04 -1.9tiShDefBd n N HYDB 51.43 48.61 0 48.93 21 49.03 48.61 -.22 -3.5tiShFSIntSC N ISCF .12p 34.73 28.86 435 29.31 534 30.39 28.86 -1.23 -9.7 iShRs2500 n N SMMD 48.83 40.70 4 43.37 15 46.00 43.37 -2.42 -.7tiShFacSIntl N INTF .17p 31.21 25.93 310 26.27 1270 27.31 25.93 -1.16 -8.9tiShArgGl n N AGT 32.94 20.77 3 21.22 12 22.28 20.77 -.75 -29.7 iShFS USA N LRGF .19e 34.22 29.97 158 31.70 1051 33.26 31.30 -1.54 -.3 iShFSUsaSC N SMLF .23e 45.04 36.95 24 39.94 153 42.08 39.63 -2.09 +1.1tiShFacSGbl N ACWF .11p 34.07 28.45 20 28.85 101 30.01 28.45 -1.17 -5.9tiSh iBd23 n N IBML 25.58 24.64 18 24.69 176 24.73 24.64 -.03 -2.1tiSh IntDv n N IDEV 62.47 52.90 163 53.18 440 55.25 52.83 -2.41 -9.1 iShMgRE rs N REM 47.64 39.80 296 41.75 1420 43.39 41.62 -.87 -7.6 iShExpoTc Q XT .14p 39.15 34.14 116 36.29 1727 37.65 35.54 -1.51 +2.4 iSh0-5HYCp N SHYG 2.38 5.1 47.80 45.93 1558 46.51 4054 46.69 46.31 -.14 -1.3tiShDvlValu N IVLU 28.44 24.11 242 24.28 344 25.13 24.03 -.83 -8.1tiSh 3-10yr n N IMTB 49.88 47.07 3 47.38 13 47.48 47.07 +.22 -4.7 iShSaudi N KSA 31.99 24.69 222 27.82 1087 30.04 27.06 -1.96 +6.3 iSh USA Op Q ESGU .92e 1.5 64.77 55.51 11 60.55 71 63.22 59.53 -2.68 +3.8 iSh MinVl n N SMMV 33.40 27.25 13 30.78 41 32.11 30.51 -1.05 +5.4 iShHYlexOG Q HYXE 51.95 49.68 5 49.83 6 50.20 49.74 -.48 -2.4tiShIntDevM N IMTM .30p 33.00 27.78 40 28.33 187 29.42 27.78 -1.22 -7.1tiShIntDevQ N IQLT .55p 31.40 27.35 16 27.59 137 28.61 27.35 -1.24 -6.9 iShLwCarb N CRBN .94p 125.97 111.61 17 113.71 53 118.05 112.42 -4.48 -2.7tiShFallAn n Q FALN 1.48a 5.6 30.06 25.94 22 26.22 77 26.22 25.94 -.05 -3.4tiShCHdEM N HEEM 1.26e 2.0 28.95 23.31 47 23.99 1365 24.49 23.31 -.40 -9.5tiShMsciChA A CNYA 35.68 24.00 11 24.32 910 25.27 24.00 -1.24 -24.1tiSh ESG Opt Q ESGD 72.49 61.64 64 62.15 486 64.32 61.56 -2.54 -8.4tiSh IntDvGr N IGRO 62.04 52.82 4 52.69 26 54.55 52.46 -2.01 -11.3tiSh GlImp n Q MPCT 1.18e 2.2 62.84 53.85 9 54.43 22 56.24 53.85 -1.76 -8.0 iShiB20Mun N IBMI .24 1.0 25.44 25.17 18 25.21 190 25.25 25.19 +.01 -.6 iShIntHdHi N HYGH 4.56 5.0 94.10 88.33 19 91.17 105 91.55 90.61 -.41 +.4 iShCHAust N HAUD 1.81p 25.31 22.42 23.26 1 23.81 23.26 -1.63 -5.1tiShCTotBd s Q IUSB 51.16 48.54 162 48.67 1667 48.76 48.54 +.11 -4.3 iShCDivGr N DGRO .65e 1.8 37.93 32.73 2839 35.37 6582 37.08 34.87 -1.53 +1.7tiShCHEmu N HEZU .64e 1.8 31.62 27.63 890 27.97 7274 29.08 27.63 -1.22 -6.2 iShGblReit N REET .94e 3.9 26.68 23.40 153 24.01 1218 24.84 23.85 -.42 -8.0tiSh AdapJp N DEWJ .18p 31.33 28.12 1 28.11 1 28.11 28.11 -2.03 -5.4tiSh AdapC N DEFA .48p 30.45 26.92 0 27.01 1 27.66 26.92 -1.74 -8.1tiSh AdapEu N DEZU .56p 30.64 27.34 0 26.63 0 26.63 26.63 -.96 -7.4 iShCoreInt N IAGG 53.61 51.58 92 51.75 414 51.83 51.63 -.05 -.6tiShCorePac N IPAC 1.06e 1.9 63.99 54.56 68 55.30 293 57.62 54.56 -2.27 -7.3tiShCHGer Q HEWG .68e 1.8 30.35 25.42 369 25.78 1249 26.73 25.42 -1.18 -10.1 iShIntHdCp N LQDH 2.76 2.9 99.18 95.06 4 96.59 167 96.74 96.40 -.12 -.8 iShCHCda N HEWC 1.41e 1.8 27.27 24.31 4 25.33 23 26.46 25.18 -1.05 -4.1 iShJpMinV N JPMV .70e 1.1 72.41 64.43 3 65.75 19 67.76 65.21 -1.72 -3.2tiShEuMinV N EUMV .67e 2.8 26.69 23.58 1 23.60 34 24.31 23.57 -.85 -6.9 iShCHNk400 N HJPX .19p 32.09 28.22 0 28.90 0 28.90 28.90 -1.49 -4.9tiShCorEur N IEUR 1.18e 2.6 53.97 44.61 435 45.04 2066 46.48 44.58 -1.86 -10.2tiShxJMinV N AXJV .84p 38.95 33.32 33.32 2 34.54 33.32 -1.29 -8.3 iSh2022Mu N IBMK .09e 26.11 25.24 31 25.30 164 25.33 25.25 -.01 -1.5tiSh UAE Q UAE .63e 4.2 18.08 14.73 4 15.04 30 15.20 14.73 -.03 -10.5tiShEm exCh N EMXC 58.49 46.29 0 47.10 3 47.68 46.29 -.34 -12.7 iSh Qatar Q QAT .66e 3.7 18.38 13.01 5 17.62 81 17.95 17.37 +.10 +8.8tiShYdOpBd N BYLD .75 3.1 26.66 23.80 6 23.90 30 23.91 23.80 +.08 -4.4 iSh2021Mu N IBMJ .07e 25.91 25.19 14 25.24 122 25.26 25.20 -.7 iShRussia rs N ERUS 39.23 30.66 386 34.22 2274 34.65 33.10 -.22 +2.1 iSCHeafe N HEFA .70e 1.6 30.88 27.69 1373 28.12 4329 29.28 27.76 -1.30 -5.3 iShCHMex N HEWW 1.41p 21.04 18.16 0 18.48 1 18.71 18.48 -.98 -7.6 iShH10yCBd N CLYH .31e 27.42 25.45 14 26.17 90 26.23 26.02 +.02 -.9tiShCHSpain N HEWP .31p 23.70 20.58 7 20.20 12 21.15 20.19 -.93 -8.9 iShHEmBd N EMBH .30e 27.04 24.94 12 25.44 16 25.63 25.39 -.14 -4.1tiShCHItaly N HEWI .55p 19.17 15.67 0 15.15 1 15.89 15.15 -.87 -10.0 iShShMMu N MEAR .27e 50.37 49.61 24 49.81 810 49.96 49.71 -.04 tiSCHEafSC N HSCZ .19p 32.36 28.70 2 29.15 88 30.34 28.70 -1.47 -5.9tiShCHAcxUs N HAWX 1.38e 4.2 28.00 24.89 73 25.11 245 26.10 24.89 -1.10 -6.6 iShGbMM rs N PICK 37.91 29.06 360 30.78 1016 31.83 30.26 -1.02 -11.1 iShCmdSel Q COMT 1.89e 4.9 40.62 33.83 33 38.44 451 39.61 38.19 -1.07 +5.8 iShGblGld rs Q RING 20.35 13.33 737 15.40 3664 15.59 14.07 +1.01 -18.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 166 50.29 813 50.29 50.24 +.03 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 22.63 4 23.33 22.48 -.93 -7.0 iSh ESG s N ESGE 37.04 17.62 69 31.51 290 32.01 30.34 -.38 iShCHSwitz N HEWL 1.43e 2.4 27.79 25.03 25.89 1 26.54 25.89 -.91 -4.2 iShLqdty bt A ICSH .25e .5 50.54 49.99 217 50.14 871 50.14 50.10 +.04 +.2 iShCHJpn N HEWJ .74e .5 35.29 30.23 1746 31.89 7333 33.71 31.39 -1.80 -4.3tiShCHSoK N HEWY .48p 32.01 26.74 0 26.94 12 28.12 26.74 -.92 -11.0tiShFacEmg N EMGF .13p 53.84 38.98 65 40.45 457 41.27 38.98 -.60 -18.2tiSh iBd26 n N IBDR 24.74 22.93 101 23.09 183 23.20 22.93 +.08 -5.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.05 96 25.13 247 25.14 25.09 +.03 iSiBd12-20 s N IBDL .62e 2.5 25.56 24.94 244 25.00 889 25.01 24.95 +.03 -1.2 iSiBd12-19 s N IBDK .37e 25.02 24.70 139 24.77 587 24.82 24.75 +.01 -.4tiSiBd12-23 s N IBDO .56e 25.44 24.06 169 24.16 446 24.56 24.06 +.05 -3.6tiSiBd12-22 s N IBDN .55e 25.27 24.13 208 24.22 538 24.27 24.13 +.04 -3.0tiSiBd12-25 s N IBDQ .64e 25.25 23.27 112 23.73 461 23.78 23.27 +.11 -5.2 iSiBd12-24 s N IBDP .63e 25.32 23.84 152 23.93 330 24.32 23.86 +.03 -4.5 iSiBd12-21 s N IBDM .47e 25.08 24.22 248 24.29 680 24.34 24.23 +.03 -2.1 IsoRay A ISR 1.22 .36 279 .47 1674 .51 .44 -.03 +17.5 IsraelChm N ICL .27e 4.4 6.90 3.85 274 6.09 1067 6.36 5.98 -.13 +50.7 Isramco Q ISRL 135.05 92.00 0 122.63 3 124.27 121.53 +.63 +17.2 IssuerDir A ISDR .20 1.3 52 21.85 13.25 3 15.10 16 15.30 14.64 -17.7 ItauCorpb N ITCB 2.48e 17.3 69 16.34 10.28 5 14.31 27 15.38 14.31 -.99 +6.5 ItauUnibH N ITUB .58e 4.5 16.98 9.85 13903 12.85 117067 13.54 12.42 +.63 -1.1 Iteris Q ITI 8.17 4.09 68 4.45 373 4.88 4.39 -.42 -36.2tIterumTh n Q ITRM 13.00 6.10 8 6.40 66 6.98 6.10 -.28 -50.2tItron Q ITRI 79.95 53.55 214 53.82 1646 59.28 52.96 -5.26 -21.1 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 22 32.80 162 33.90 32.08 -1.10 -4.1tIvyHiInOp N IVH 1.50a 10.9 16.09 13.76 96 13.81 399 14.06 13.76 -.13 -8.7 IzeaWrldwd Q IZEA 7.60 .80 249 1.64 1813 1.71 1.55 -.01 -63.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 125.98 60 145.42 309 149.56 144.07 -1.37 -4.2 JAlexHld n N JAX 23 13.40 8.70 49 10.77 406 11.62 10.43 -.70 +11.0 JJill n N JILL 4 10.71 4.17 287 5.56 1660 6.16 5.50 -.45 -28.7 j2Global Q JCOM 1.70f 2.3 26 91.58 70.27 455 72.69 2276 77.27 71.97 -4.59 -3.1 JBG Smth n N JBGS .90 2.5 38.91 30.79 884 35.59 3402 37.59 35.57 -.78 +2.5tJD.com Q JD 13 50.68 22.50 20189 24.45 100396 24.90 22.50 +.83 -41.0 JMP Gp27 n N JMPD 25.62 24.11 3 25.18 27 25.45 25.01 +.09 -.4 JMP Grp N JMP .36 7.1 73 5.78 4.92 9 5.10 80 5.17 4.99 -.07 -8.9 JMP Gp 23 N JMPB 2.00 7.9 25.94 25.10 0 25.42 14 25.48 25.23 +.10 +.5tJMU Ltd rs Q JMU 8.10 1.01 231 1.14 693 1.29 1.01 -.06 -77.6 JPMCh pfE N JPMpE 1.58 6.2 27.10 25.33 42 25.40 267 25.51 25.36 -.00 -6.1tJPMDvsRt N JPGE .96e 1.7 68.02 57.48 20 58.11 164 60.22 57.45 -2.05 -7.0tJPMIntEq N JPIN 1.08e 2.0 63.18 54.01 1739 54.43 3703 56.68 53.87 -2.52 -9.4tJPMDvREm N JPEM 1.31p 64.42 50.27 13 51.79 125 52.64 50.27 -.33 -11.2 JPM DREq N JPUS .26p 75.76 66.68 22 70.74 212 73.90 69.86 -2.98 +.3 JPM DivInt N JPIH 30.89 27.59 28.85 2 29.64 28.85 -1.94 -3.8tJPMDsfEu N JPEU 64.34 54.60 1 54.28 12 56.29 54.28 -2.52 -10.0 JPM Val n N JVAL 27.44 24.90 0 25.41 3 26.53 25.41 -1.64 -2.6 JPM Qual n N JQUA 28.56 24.85 26.94 2 27.54 26.94 -1.06 +3.3 JPM Mom n N JMOM 28.75 24.95 1 26.79 9 27.83 26.19 -1.18 +4.5 JPM MinV n N JMIN 27.70 24.93 26.19 3 27.26 26.19 -.94 +1.6 JPM US Dv N JDIV 26.85 24.18 1 25.04 7 26.08 24.96 -.90 -5.5tJPM DivAlt N JPHF 28.92 24.09 29 24.25 156 24.69 24.09 -.43 -7.3 JPM FutSt n N JPMF 25.34 23.65 0 23.85 2 24.05 23.76 -.25 -5.2 JPM UlSh n N JPST 51.03 48.88 1315 50.20 6584 50.20 50.16 +.02 +.3 JPM SCap n N JPSE 33.38 27.51 12 29.94 61 31.63 29.74 -1.58 +.9 JPM GlB n N JPGB 52.67 47.21 33 49.75 49 49.98 49.66 -.13 -2.8 JPM Evnt n N JPED 26.56 24.55 26.08 1 26.08 26.03 -.05 +3.4tJPM Disc n N JPHY 52.80 49.01 11 49.33 257 49.46 49.01 -.24 -3.8 JPM USMid N JPME 68.41 60.18 10 63.04 73 65.95 62.49 -2.91 -1.1 JPMorgCh N JPM 2.24f 2.1 14 119.33 94.96 32039 106.95 123477 115.78 105.60 -7.67 tJPMCh pfA N JPMpA 1.36 5.6 25.77 23.80 88 24.08 439 24.32 23.80 -.15 -5.1 JPMCh pfB N JPMpB 1.68 6.6 27.34 25.42 86 25.52 340 25.56 25.46 +.02 -5.6 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1639 27.06 9037 28.23 26.76 -.89 -1.5 JPMCh pfY N JPMpF 1.53 6.0 27.15 25.21 96 25.47 411 25.52 25.30 +.11 -4.4 JPMCh pfG N JPMpG 1.52 6.0 27.38 25.14 107 25.50 496 25.51 25.23 +.13 -5.5 JPMCh pfH N JPMpH 1.54 6.0 27.38 24.03 176 25.56 914 25.58 25.34 +.17 -5.1tJabil N JBL .32 1.3 50 31.77 23.50 2141 23.73 12487 25.68 23.28 -1.99 -9.6 JackHenry Q JKHY 1.48 1.0 34 163.68 104.06 451 150.08 2804 159.09 147.15 -8.58 +28.3 JackInBox Q JACK 1.60 1.9 21 108.55 79.23 472 82.09 2756 84.83 81.50 -1.43 -16.3 JacobsEng N JEC .60 .8 25 78.32 55.21 1215 72.00 5391 77.55 70.54 -4.54 +9.2 JaggedPk n N JAG 16.55 10.55 840 13.53 6243 14.75 13.13 -.47 -14.3tJaguarHl rs Q JAGX 2.20 .50 519 .52 4558 .60 .50 -.08 -26.4 JkksPac Q JAKK 3.55 1.95 8 2.34 131 2.50 2.19 +.03 -.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 11 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 61

tJHardie s N JHX .38e 2.8 63 18.79 13.31 36 13.62 190 14.31 13.31 -.47 -22.7 JRiverGrp Q JRVR 1.20a 3.1 26 44.34 32.17 162 38.57 672 42.91 38.30 -3.68 -3.6 JanusSmC Q JSML 51.25 34.99 12 40.45 57 42.53 39.58 -2.18 +10.1 JanSmMid Q JSMD 47.85 35.89 51 41.68 84 43.82 40.89 -2.16 +7.3 JanLTCar n Q OLD 27.56 21.60 4 24.95 13 26.10 24.92 -.63 +4.2 JanObes n Q SLIM 40.01 27.34 3 34.10 24 35.43 33.94 -1.74 +10.0tJanOrgan n Q ORG 36.00 28.82 14 29.02 25 30.03 28.82 -1.23 -16.0 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 74 50.08 1052 50.10 50.04 +.04 -.2tJanusHn n N JHG 1.44f 6.1 41.64 23.43 823 23.74 6820 25.81 23.42 -2.13 -38.0 JpnSmCap N JOF .13e 1.2 13.06 10.48 37 10.59 298 11.04 10.51 -.37 -10.3 Jason Inds Q JASN 3.88 1.68 278 3.14 993 3.67 2.91 -.29 +32.5 JazzPhrm Q JAZZ 22 184.00 128.58 768 158.82 2542 166.46 154.90 -3.85 +18.0tJeffrFn N JEF .40 1.9 36 28.30 20.77 3524 20.67 17637 23.12 20.23 -2.08 -22.0tJeldWen n N JELD 42.27 21.41 1545 21.35 5824 23.93 20.62 -2.74 -45.8 JensynAc n Q JSYN 11.44 10.10 10 10.70 14 10.97 10.70 -.30 +3.9 JensynAc wt Q JSYNW .55 .11 90 .14 97 .20 .14 -.13 -61.3 JensynAc un Q JSYNU 12.50 9.01 12.25 +12.9 JerashHl n Q JRSH 11.00 4.77 12 5.85 29 5.95 5.06 +.47 -31.9 JernignC n N JCAP 1.40 7.4 11 21.74 15.90 221 18.95 1065 20.00 18.76 -.65 -.3tJetBlue Q JBLU 11 23.08 16.04 7414 16.36 36567 18.22 16.04 -1.74 -26.8 JetPay h Q JTPY 4.90 1.60 5 1.85 43 2.00 1.81 -.15 -27.2sJewettCm s Q JCTCF 25 9.68 6.50 2 9.10 27 9.68 8.71 +.08 +21.3 Jianpu n N JT 9.49 4.01 136 4.84 834 5.11 4.51 +.05 -25.3tJinkoSolar N JKS 18 29.38 8.27 607 9.05 3904 10.11 8.27 -.57 -62.4 JBeanTch N JBT .40 .4 41 123.90 84.81 195 104.11 977 111.67 103.00 -5.49 -6.0 JHMultLgC N JHML .10p 37.99 33.02 39 35.60 4519 37.14 34.97 -1.55 +2.3 JH MultMdC N JHMM .08p 37.17 32.21 74 33.90 3876 36.07 33.50 -1.82 -.6 JH MultCns N JHMC .07p 33.58 28.09 3 31.09 39 32.28 30.71 -.84 +1.7 JH MultFin N JHMF .08p 39.70 34.44 5 35.58 26 37.53 34.80 -1.76 -3.2 JH MultHltC N JHMH .05p 36.43 29.91 7 34.30 31 35.52 33.77 -1.25 +10.1 JH MultTch N JHMT .09p 48.43 38.99 18 44.24 81 46.23 43.25 -2.13 +7.7 JH MultEn N JHME 33.93 26.47 1 31.13 59 33.68 31.04 -2.09 +4.9tJH MultMat N JHMA 38.20 31.87 1 31.46 116 33.74 31.46 -2.25 -12.4 JH SmCap n N JHSC 29.62 24.27 11 25.63 6125 27.22 25.47 -1.53 -1.9tJH MultDev N JHMD 32.58 27.19 13 27.59 38 28.55 27.19 -.00 -9.3 JH MultUt N JHMU 30.52 25.00 2 28.31 49 29.67 28.30 -.61 +2.9 JH MulCnSt N JHMS 28.79 24.55 3 26.12 48 27.16 25.87 -.56 -5.8 JH MultInd N JHMI 38.03 32.90 1 33.95 49 36.59 33.93 -2.83 -3.3tJH HedgEq N HEQ 1.50 10.1 17.90 14.80 39 14.84 250 15.50 14.78 -.57 -14.8tJH TxAdY N HTY 1.28 18.4 9.74 6.86 42 6.95 332 7.18 6.86 -.21 -21.2 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6854 133.87 41076 140.46 132.23 -5.23 -4.2tJohnContl n N JCI 1.04 3.2 22 42.60 32.89 7734 32.96 28272 36.54 32.35 -3.35 -13.5 JohnsnOut Q JOUT .56f .7 16 107.36 59.13 41 76.03 188 85.90 74.93 -8.12 +22.5 JointCorp Q JYNT 9.64 4.10 112 8.25 479 8.77 8.13 -.30 +66.3 JonesEngy rs N JONE 34.80 4.04 48 5.28 479 6.58 5.01 -.61 JonesLL N JLL .82f .6 20 178.75 125.02 313 131.00 1708 137.59 129.72 -6.01 -12.0tJounceTh n Q JNCE 29.25 5.84 202 5.89 1266 6.86 5.83 -.61 -53.8 Jumei Intl N JMEI 20 4.03 1.44 743 1.84 4809 2.05 1.74 -.21 -37.0 JnprNtwk N JNPR .72 2.6 15 30.23 23.61 3287 27.32 16636 29.16 26.76 -1.82 -4.1tJupai n N JP .40f 5.2 4 29.00 6.86 235 7.62 1093 8.26 6.86 -.43 -58.8 JustEngy g N JE .41 1 5.91 2.80 265 3.12 2081 3.26 3.03 -27.3 JustEn pfA N JEpA 26.40 20.50 4 20.65 25 21.40 20.54 -.57 -17.0K -:K12 N LRN 14 18.69 12.72 128 16.38 655 17.49 16.30 -.84 +3.0 K2M Grp Q KTWO 27.50 16.44 2006 27.33 5854 27.42 27.32 -.05 +51.8 KAR Auct N KAR 1.40 2.5 19 64.55 46.50 1078 56.50 4291 57.66 55.94 -.85 +11.9 KB FnclGp N KB 63.96 43.32 195 46.43 1159 49.16 45.87 -2.54 -20.6tKB Home N KBH .10 .5 14 38.80 20.89 2211 20.69 14617 23.45 20.55 -2.00 -35.2 KBL Merg n Q KBLM 10.69 9.68 0 10.06 106 10.08 10.05 -.02 +3.6 KBL Mrg rt Q KBLMR .56 .25 0 .46 0 .46 .46 +58.6 KBR Inc N KBR .32 1.6 14 22.09 14.40 2233 19.86 12565 21.69 19.50 -1.31 +.2 KBS Fash rs Q KBSF 15.00 2.03 4 3.66 46 3.88 3.50 -.17 -11.7 KCAP Fin Q KCAP .40 12.3 3.74 2.91 123 3.25 509 3.29 3.18 -.02 -4.7 KCAPFn 19 N KAP 1.84 7.1 26.19 25.11 25.84 0 25.84 25.84 +2.2 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.86 1 25.15 18 25.25 25.03 +.01 +.2 KEYW Hld Q KEYW 9.84 4.94 292 8.17 1272 9.25 8.11 -1.00 +39.2 KKR N KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 97 15.93 583 16.29 15.79 -.05 -.7 KKR RE n N KREF 1.72e 21.63 18.09 139 19.59 519 20.16 19.48 -.29 -2.1tKLA Tnc Q KLAC 3.00f 3.2 13 123.96 91.29 1473 93.19 10909 101.21 91.29 -6.15 -11.3sKLX EnS n Q KLXE 35.10 28.11 151 33.11 1397 35.10 32.21 +.38 +10.4 KMG Chm N KMG .12 .2 18 79.35 50.67 394 74.18 1456 75.28 73.55 -1.10 +12.3 KT Corp N KT 16.12 12.55 1329 13.87 5359 14.42 13.53 -.01 -11.1 KVHInd Q KVHI 14.15 9.05 38 12.44 125 13.08 12.02 -.07 +20.2 Kadant N KAI .88 .9 27 114.00 90.65 68 94.94 300 103.49 92.80 -8.42 -5.4tKadmon n N KDMN 5.86 2.62 533 2.74 3450 3.12 2.62 -.24 -24.3 KaiserAlu Q KALU 2.20 2.2 36 119.66 90.93 121 101.34 506 113.66 99.98 -5.22 -5.2 Kala Ph n Q KALA 23.09 7.60 1083 8.56 4366 8.94 8.04 +.83 -53.7 Kalvista rs Q KALV 23.97 7.05 75 18.76 604 19.36 16.09 +.58 +92.4 Kamada Q KMDA 6.45 4.26 13 5.93 86 6.25 5.78 -.32 +24.8 Kaman N KAMN .80 1.3 29 75.08 54.73 287 61.35 1097 66.46 60.35 -4.74 +4.3 KandiTech Q KNDI 9.65 3.60 671 5.14 2773 5.90 4.88 -.68 -24.4 KCSo pf N KSUp 1.00 3.8 33.12 25.22 26.35 1 26.50 25.60 -.82 -3.3 KC Southn N KSU 1.44f 1.4 18 120.34 99.47 1737 102.57 7557 113.79 101.78 -9.53 -2.5 KapStoneP N KS .40 1.2 12 35.01 20.42 1013 32.79 8290 33.93 32.21 -1.06 +44.5 Karyophm Q KPTI 21.71 9.00 1447 12.60 12748 16.29 11.68 -2.41 +31.3 KayAnAc n Q KAAC 10.34 9.64 157 10.10 1890 10.22 10.07 -.08 +4.0 KayneAn un Q KAACU 11.18 9.85 1 10.55 3 10.55 10.53 -.25 +5.9 KA MLP N KYN 1.80 10.5 20.38 14.38 464 17.16 2171 17.98 16.79 -.34 -9.9 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 4 25.05 22 25.12 25.02 +.11 -.8 KAMidsEn N KMF 1.80m 14.8 15.32 11.36 216 12.17 836 12.90 11.87 -.59 -11.8 KaziaTh rs Q KZIA 6.68 1.63 3 3.15 24 3.32 2.75 +.20 -.9 KeanGrp n N FRAC 19.83 10.12 960 12.15 4558 13.62 11.88 -1.05 -36.1 KearnyF s Q KRNY .16a 1.2 50 15.60 12.75 610 12.99 2119 13.98 12.83 -.83 -10.1 Kellogg N K 2.24f 3.3 17 74.98 56.40 1647 67.95 12209 70.55 67.49 -1.43 KellySA Q KELYA .30 1.3 22 32.31 21.44 176 22.52 731 23.31 22.10 -.53 -17.4 KellySB Q KELYB .30 1.3 13 34.30 21.50 0 23.00 0 -19.3 KelsoTch g A KIQ .03f 6.8 .96 .24 39 .44 108 .44 .43 -15.4 Kemet N KEM 3 29.85 13.73 787 16.54 7153 17.81 16.26 -.71 +9.8 Kemper N KMPR .96 1.3 23 87.00 50.85 819 73.39 2591 82.17 71.72 -6.35 +6.5tKemper 54 N KMPA 1.84 7.2 27.00 25.30 22 25.44 118 25.44 25.30 +.09 -2.5tKemPhm n Q KMPH 8.40 2.46 333 2.55 2099 2.75 2.46 -.11 -37.0 Kennamtl N KMT .80 2.1 11 52.52 34.37 1162 38.61 4676 43.39 38.13 -4.68 -20.2 KennWils N KW .76 4.0 22.28 15.95 894 19.19 3434 20.30 19.06 -1.00 +10.6 KenonHld n N KEN 33.22 14.38 2 16.46 6 16.92 15.90 -.49 -24.0 KY FstFd Q KFFB .40 5.0 33 9.95 7.40 0 7.98 12 8.00 7.80 -.02 -10.8 KeryxBio Q KERX 8.07 2.78 622 3.22 3195 3.34 3.05 +.02 -30.8 KeurDrPep N KDP 2.32 10.1 5 24.47 13.23 3017 23.04 15828 23.58 22.27 +.78 +49.3 KewnSc Q KEQU .76f 2.6 17 38.80 24.56 10 29.80 27 29.80 27.47 +2.60 +2.8 KeyEngy N KEG 18.40 8.20 54 9.97 258 11.12 9.63 -.19 -15.4 KeyTrn Q KTCC 14 8.60 6.74 2 7.31 32 7.50 7.12 -.26 +7.2 Keycorp N KEY .48f 2.6 13 22.40 17.40 19811 18.65 65800 20.64 18.33 -1.64 -7.5tKeycorp pfI N KEYpI 29.97 25.82 31 25.86 187 26.29 25.82 -.19 -10.6 Keysight N KEYS 49 70.40 41.33 1419 62.02 5181 64.87 60.20 -3.18 +49.1 Kforce Q KFRC .72f 2.1 26 43.51 19.10 195 33.74 942 35.83 33.21 -1.84 +33.6 KilroyR N KRC 1.82 2.6 15 77.73 62.91 633 69.03 3101 72.25 68.44 -1.69 -7.5 KimballEl Q KE 18 22.45 15.75 63 18.02 288 20.19 17.74 -1.90 -1.3 KimballInt Q KBAL .32f 2.0 16 20.97 15.40 115 15.68 502 17.11 15.66 -.84 -16.0 KimbRoy n N KRP 1.68f 8.8 24.50 15.70 82 18.99 512 19.69 18.55 -.60 +16.9 KimbClk N KMB 4.00 3.7 21 123.77 97.10 2149 109.14 11598 115.59 107.52 -4.31 -9.5 Kimco N KIM 1.12 7.6 15 19.79 13.16 5438 14.81 32934 16.19 14.78 -1.07 -18.4 Kimco pfI N KIMpI 1.50 6.1 25.50 23.33 10 24.73 156 25.07 24.63 -.25 -1.8 Kimco pfJ N KIMpJ 1.38 6.1 25.49 21.10 4 22.40 42 23.19 22.40 -.55 -10.5 Kimco pfK N KIMpK 1.41 6.1 25.47 21.60 3 22.98 47 23.47 22.92 -.49 -8.5 Kimco pfL N KIMpL 25.99 20.01 19 20.90 105 21.30 20.73 -.33 -15.5 KindMorg N KMI .80 4.6 22 19.83 14.69 19467 17.51 102687 18.67 17.22 -.55 -3.1 KindM pfA N KMIpA 42.32 29.98 921 31.77 5758 34.95 31.20 -.98 -16.3 KindredBio Q KIN 15.75 6.80 404 11.90 1033 12.81 11.46 -.76 +25.9 KingldJw Q KGJI 1 2.50 .85 28 .91 146 .98 .86 -.01 -55.0 Kingstone Q KINS .40 2.3 27 21.70 13.21 24 17.50 92 18.13 16.68 -.60 -6.9 Kingsway N KFS 6.05 2.15 52 2.67 159 2.74 2.45 +.11 -47.1 KiniksaPh n Q KNSA 32.88 13.04 144 18.89 488 21.36 18.03 -2.35 -3.0 Kinross g N KGC 22 4.78 2.67 11590 2.88 68480 3.01 2.69 +.12 -33.3 KinsaleCp n Q KNSL .28 .5 64.97 39.38 73 57.80 310 62.26 57.23 -3.29 +28.4 KirbyCp N KEX 33 94.05 61.80 683 79.31 3069 84.78 76.36 -5.26 +18.7 KirklLak n N KL .09e 23.86 11.52 1019 21.14 6512 21.44 18.23 +1.86 +37.6 Kirklands Q KIRK 28 13.48 8.55 173 9.46 786 9.83 9.32 -.23 -20.9 KiteRlty N KRG 1.27 8.4 5 20.71 13.87 459 15.09 2697 16.06 15.04 -.40 -23.0tKitovPh n Q KTOV 3.81 1.55 55 1.62 267 1.75 1.55 -.08 -28.9 KnSwftT rs N KNX .24 .8 19 51.94 29.00 3017 30.97 13179 32.99 30.68 -1.14 -29.2 Knoll Inc N KNL .60 2.8 15 24.29 18.91 388 21.34 1343 23.43 21.16 -1.33 -7.4 KnotOffsh N KNOP 2.08 9.7 23.85 19.15 100 21.47 416 21.71 21.08 -.07 +3.5 Knowles N KN 12 18.32 10.95 627 14.11 4381 14.93 13.77 -.73 -3.8tKodiakSc n Q KOD 11.10 9.25 52 10.05 325 10.50 9.25 -.38 -1.1 Kohls N KSS 2.44 3.4 13 82.42 37.97 3610 72.65 17479 74.39 70.59 +.42 +34.0 KonaGrill Q KONA 4.05 1.55 8 2.29 59 2.35 2.12 +.02 +30.9 KopinCp Q KOPN 4.30 1.95 145 2.06 1078 2.30 2.04 -.12 -35.6tKoppers N KOP 1.00 3.3 8 51.80 30.26 189 30.00 1217 32.53 29.10 -2.05 -41.1tKoreaElc N KEP 18.35 10.52 284 10.80 2041 11.70 10.52 -1.10 -39.0tKoreaFd N KF 4.50e 44.64 33.15 2 33.77 25 35.24 33.15 -1.33 -18.2 KornFer N KFY .40 .9 38 68.98 38.53 542 44.92 2422 47.70 44.27 -2.43 +8.6 KornitDig n Q KRNT 22.20 11.70 354 19.32 1153 20.90 18.39 -1.17 +19.6 KosmosEn N KOS 9.75 5.15 2301 8.24 15195 9.44 8.13 -.97 +20.3 Koss h Q KOSS 4.69 1.40 35 2.74 71 2.90 2.61 -.09 -11.3tKraftHnz n Q KHC 2.50 4.6 15 82.48 53.57 9055 54.24 41726 57.48 53.03 -1.65 -30.2tKrNwChin s N KFYP 44.18 28.11 1 27.80 1 29.41 27.80 -2.94 -16.9tKrS ChIn n N KWEB 68.39 41.28 5033 44.20 15589 44.77 41.28 -.75 -24.6tKranChinA N KBA 9.93e 39.22 25.97 229 26.48 969 27.39 25.97 -1.41 -23.1tKraneChCm N KCNY .22e .7 37.87 33.55 1 33.81 4 34.05 33.55 -.29 -3.7tKranShFtse N KEMP 29.85 21.76 21.76 1 22.13 21.76 -1.23 -18.2tKrnChEnv n N KGRN 27.96 17.56 1 18.07 7 18.54 17.56 -.72 -28.6tKrnOnBelt n N OBOR 28.16 22.09 5 22.38 36 22.92 22.09 -.59 -12.4tKrS CnTc n N KEMQ 28.97 18.59 9 20.25 106 20.56 18.59 -.18 -20.7tKratonCp N KRA 12 53.99 36.98 274 37.59 1405 43.54 36.98 -5.81 -22.0 KratosDef Q KTOS 14.94 8.90 900 12.98 5242 14.00 12.76 -.95 +22.6 Kroger s N KR .56f 2.1 10 32.74 19.99 8838 26.92 48915 29.43 26.63 -2.15 -1.9tKronosWw N KRO .68 4.4 9 29.49 15.33 231 15.62 2288 16.80 15.33 -.78 -39.4 KrystlBio n Q KRYS 21.17 8.03 3 16.14 131 16.43 14.30 +.34 +53.4 Kulicke Q KLIC .48 2.3 45 28.71 20.65 557 21.25 3996 22.39 20.65 -1.00 -12.7 KuraOnc n Q KURA 24.03 12.10 192 15.66 1013 16.07 15.00 -.29 +2.4L -: L Brands N LB 2.40 7.6 10 63.10 25.89 6894 31.38 32922 32.42 28.10 +2.92 -47.9 L-3 Tch N LLL 3.20 1.6 19 218.71 180.24 850 195.78 3507 212.70 193.41 -14.50 -1.0tLAIX n N LAIX 16.50 8.80 563 9.80 1487 11.65 8.80 -1.72 -22.5tLCI Inds N LCII 2.40 3.1 13 132.73 76.53 189 78.04 1081 81.33 76.53 -2.63 -40.0 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 11 18.59 71 18.99 18.50 +.09 -9.1 LF CapA n Q LFAC 10.10 9.55 9.60 125 9.60 9.60 -.3 LF CapA un Q LFACU 10.18 8.04 4 10.12 18 10.12 10.05 +.03 +1.2tLG Display N LPL 15.88 7.50 628 7.91 2709 8.16 7.50 -.21 -42.5tLGI Homes Q LGIH 7 81.88 39.21 360 38.80 2781 42.46 38.43 -2.41 -48.3 LGL Grp A LGL 22 8.00 5.10 5 6.85 26 7.10 6.80 -.15 +22.0 LHC Grp Q LHCG 44 103.79 58.65 386 90.53 1927 101.15 89.55 -7.17 +47.8tLKQ Corp Q LKQ 16 43.86 28.18 3285 28.53 19924 30.43 28.18 -1.51 -29.9 LM FdgA n Q LMFA 6.65 .35 123 .51 962 .55 .46 -.01 -67.9 LMP CapIn N SCD 1.24f 9.8 14.75 12.22 46 12.69 174 13.76 12.67 -.84 -9.0 LPL Fincl Q LPLA 1.00 1.7 21 73.28 48.13 998 59.01 3922 64.51 57.74 -5.07 +3.3 LRAD h Q LRAD .04 1.4 3.58 1.86 37 2.86 223 3.05 2.75 -.14 +14.9 LSB Inds N LXU 10.05 4.75 90 8.44 681 9.64 8.18 -1.05 -3.7tLSC Com N LKSD 1.04 11.9 18.64 8.78 440 8.75 1697 10.29 8.61 -1.18 -42.2 LSI Ind lf Q LYTS .20 4.7 19 8.88 4.14 89 4.25 554 4.65 4.16 -.28 -38.2 LTC Prp N LTC 2.28f 5.4 13 49.59 34.46 180 42.11 1205 45.01 41.96 -.44 -3.3tLaJollaPh Q LJPC 41.36 17.01 908 17.62 3253 18.95 17.01 -.99 -45.2 LaZBoy N LZB .48 1.7 16 39.15 25.90 434 28.13 1956 29.76 27.89 -1.54 -9.8 LabCp N LH 20 190.36 147.28 796 169.86 4099 173.49 167.40 +.76 +6.5 LadderCap N LADR 1.30 7.8 16 17.53 13.23 656 16.68 3409 17.17 16.56 -.20 +22.4 LadThalFn A LTS .05 2.0 3.84 2.32 385 2.52 1356 2.74 2.45 -.05 -20.3tLadTh pfA A LTSpA 2.00 8.5 25.95 22.50 44 23.60 165 24.30 22.41 -.44 -6.8 LadThal27 n A LTSL 1.63 6.9 25.17 22.79 0 23.58 11 23.83 23.45 -.27 -5.4 LakeShBc h Q LSBK .40 2.5 39 18.00 15.80 1 15.85 17 16.10 15.85 -.15 -7.6tLakeldB Q LBAI .46 2.7 16 21.90 17.38 144 16.95 903 18.23 16.52 -.89 -11.9tLakelnd s Q LKFN 1.04 2.3 18 52.43 45.01 168 44.32 455 47.41 43.41 -1.80 -8.6 LakeInd Q LAKE 11 16.85 12.20 37 13.45 149 13.64 13.18 +.20 -7.6tLamResrch Q LRCX 4.40 3.1 14 234.88 135.99 3758 143.61 18897 149.11 135.99 -4.29 -22.0 LamarAdv Q LAMR 3.64 5.1 24 79.41 61.36 610 71.54 2490 77.17 71.06 -4.48 -3.6sLambWst n N LW .77 1.0 24 75.81 48.71 1023 72.96 10488 75.81 71.88 -1.74 +29.2 LancastrC Q LANC 2.40 1.6 34 161.69 115.81 92 145.59 440 149.99 144.13 -1.32 +12.7sLandcad n Q LCA 13.05 9.89 61 11.84 1530 13.05 11.07 -.75 +19.1 sLandcad un Q LCAHU 17.23 9.65 0 16.50 1 17.23 14.50 +1.65 +56.8 Landec Q LNDC 16 15.60 11.42 98 12.95 333 13.48 12.82 -.45 +2.8 LandBncp Q LARK .80b 2.8 30 29.48 27.01 1 28.90 8 29.29 28.86 -.23 -.3 LandmInfr Q LMRK 1.47 10.5 22 18.75 12.68 68 13.95 404 14.66 13.85 -.15 -22.9 LandIn pfA Q LMRKP 2.00 8.4 25.85 21.76 2 23.94 30 24.37 23.75 -.21 -5.3 LndInf un B Q LMRKO 1.98 8.2 25.59 22.15 3 24.05 22 24.45 23.85 -.18 -5.7 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 4 22.97 54 23.13 22.25 +.08 -5.2 LandsEnd Q LE 15 31.15 10.55 268 15.12 1324 15.68 13.83 -.43 -22.7 Landstar Q LSTR .66f .6 24 128.70 94.80 539 106.88 2432 114.47 105.37 -7.31 +2.7tLannett N LCI 2 30.35 3.35 1343 4.03 12369 4.89 3.35 -.69 -82.6 Lantheus n Q LNTH 4 24.45 12.80 385 13.27 1501 14.46 13.17 -.92 -35.1 Lantronix Q LTRX 6.47 1.78 173 3.75 599 3.99 3.55 -.12 +85.6tLaredoPet N LPI 3 13.01 6.48 6225 6.48 32950 7.42 6.36 -.78 -38.9tLVSands N LVS 3.00 5.3 16 81.45 55.05 5194 56.15 27493 59.07 55.05 -2.55 -19.2 LaSalleH N LHO .90m 2.8 50 36.13 24.10 2235 31.76 11104 33.42 31.50 -1.30 +13.1tLaSalH pfI N LHOpI 1.59 6.6 25.70 23.16 1 23.96 25 24.49 23.16 -.39 -4.5tLaSalHt pfJ N LHOpJ 1.58 6.6 25.99 23.52 2 23.75 27 24.24 23.52 -.25 -7.7 Latam Air N LTM 17.39 8.42 244 9.28 2480 10.20 9.19 -.35 -33.2 LatAmDisc N LDF .03e .3 13.25 9.27 4 11.83 71 12.05 11.38 +.37 +3.0tLattDvMkt N RODM .62e 2.2 31.02 27.15 711 27.39 2809 28.24 27.15 -.98 -6.2tLattEmMkt N ROAM .43e 2.0 28.12 21.57 26 22.04 152 22.42 21.57 -.14 -14.5 Latt RE n N RORE 16.15 13.27 0 14.40 4 15.13 14.40 -.42 -7.1 LattUSEqt N ROUS .39e 33.70 29.10 44 31.26 143 32.69 30.88 -1.40 -.1tLattGblSC N ROGS .57e 1.9 33.42 29.31 3 29.45 22 30.67 29.28 -1.28 -6.7tHrtLoVol n N LVIN 29.40 26.49 26.50 0 26.49 26.49 -.86 -4.5 Lattice Q LSCC 8.90 5.05 982 7.70 6604 8.76 7.63 -.89 +33.2 LaureatE n Q LAUR 16.99 10.46 1031 15.07 2953 15.46 14.69 +.08 +11.1 Lawsn Q LAWS 9 36.90 21.00 10 29.18 44 34.14 28.00 -4.84 +17.9tLazGlobTR N LGI .95 5.9 19.39 15.78 29 16.14 311 16.97 15.78 -.41 -10.3tLazard N LAZ 1.76 4.1 12 60.00 42.19 770 43.12 5409 47.23 42.19 -3.97 -17.9tLazWldDiv N LOR .69 7.3 12.63 9.37 10 9.48 84 9.96 9.37 -.40 -18.5tLazydays n Q LAZY 24 11.10 6.62 4 7.09 28 7.23 6.62 -.10 -36.1tLeMaitreV Q LMAT .28 1.0 27 41.28 26.45 222 28.22 1628 29.60 26.45 -.31 -11.4 LeafGrp N LEAF 12.05 6.50 41 9.44 233 10.31 9.24 -.66 -4.6 LeapTh n Q LPTX 10.25 4.91 58 6.25 490 7.02 6.00 -.66 +.2tLearCorp N LEA 2.80 2.1 10 206.36 134.83 1411 134.23 6130 145.43 132.35 -8.77 -24.0 Lee Ent N LEE 6 3.30 1.95 104 2.74 746 3.05 2.70 -.15 +16.6 LegacyAc n N LGC 9.91 9.51 9.72 1 9.72 9.60 +.05 +.9 LegacyA un N LGC/U 10.19 9.82 10.19 2 10.19 10.13 +.04 +2.5 LegacyRes Q LGCY 10.54 1.07 288 5.01 2541 5.45 4.90 -.10 +211.2 LegacyTxF Q LTXB .64 1.6 17 47.18 35.16 560 40.69 1564 43.73 39.47 -1.68 -3.6tLeggMason N LM 1.36 4.7 8 47.13 28.87 1075 28.83 5310 31.14 28.24 -2.09 -31.3 LegMas56 n N LMHA 28.47 25.08 11 25.69 85 25.81 25.43 +.04 -5.8tLegM 5,4 56 N LMHB 25.73 23.05 21 23.13 161 23.46 23.05 -.13 -8.4tLM DevDvr Q DDBI 31.49 27.85 1 27.94 3 28.61 27.85 -.78 -5.9tLM EMDvr Q EDBI 35.60 27.75 1 28.00 2 28.41 27.75 -.11 -15.2 LM USDvrs Q UDBI 34.50 30.14 33.76 +7.0 LM LoVHiD Q LVHD 32.10 28.75 40 29.94 186 31.18 29.64 -.85 -5.0 LM IntLoV N LVHI 28.95 25.85 1 26.20 7 26.71 25.99 -.55 -7.0 LM EM LoV N LVHE 31.44 25.67 4 27.40 7 27.50 26.81 +.22 -.4tLM Gl Inf n Q INFR 30.05 26.77 2 26.49 7 27.66 26.47 -1.05 -10.1sLM WstAs n Q WBND 24.90 24.90 0 24.98 0 24.98 24.90 +.08 +.3 LM SC Qu n Q SQLV 31.00 25.69 0 27.95 4 29.16 27.95 -1.19 +2.6tLeggPlat N LEG 1.52 3.9 18 51.99 39.02 1378 38.92 6874 42.51 38.60 -3.01 -18.5 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 25.88 4 25.90 25.79 +.07 +2.9 LeidosHld N LDOS 1.28a 2.0 23 72.30 57.50 863 65.08 4068 67.59 63.96 -2.43 +.8 LeisAcq n Q LACQ 9.75 9.55 9.72 0 9.72 9.72 -.02 LeisAcq un Q LACQU 10.28 9.30 10.20 3 10.21 10.20 +2.9 LejuHldgs N LEJU .20e 2.35 .96 227 1.80 625 1.84 1.37 +.23 +25.0tLendgTree Q TREE 404.40 202.42 423 199.29 1165 221.01 192.87 -19.10 -41.5 LendingClb N LC 68 6.54 2.57 2519 3.39 16451 3.88 3.33 -.48 -17.9tLennarA N LEN .16 .4 10 72.17 43.22 5790 43.15 24902 45.81 42.70 -1.63 -31.8tLennarB N LEN/B .16 .4 9 58.65 36.39 88 36.19 525 38.22 35.82 -1.26 -30.0 Lennox N LII 2.56f 1.3 25 229.98 178.12 384 197.20 1712 216.42 193.44 -17.32 -5.3 Leo Hld un N LHC 10.90 9.40 1 10.29 5 10.35 10.23 +.10 +3.2 LevelBr n A LEVB 8.48 2.74 472 4.99 3101 5.70 4.37 -.10 +14.7 LevOneBc n Q LEVL .06e 59 30.79 25.51 5 27.57 24 27.95 27.26 -.20 -5.8 LexiPhm rs Q LXRX 13.97 7.67 349 8.77 1821 9.58 8.50 -.71 -11.2 LexnFint n Q LX 58 20.00 9.11 407 9.29 1140 10.20 9.21 -.48 -33.2 LexRltyTr N LXP .71 9.1 14 10.65 7.59 3132 7.81 9959 8.32 7.71 -.18 -19.1 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 0 49.18 3 49.49 48.80 -.16 -4.2 LianlouSm Q LLIT 3.69 1.32 0 1.75 31 1.81 1.69 -.2 Libbey A LBY .47 6.5 11.54 4.60 119 7.26 474 8.14 7.25 -.82 -3.5 LbtyASE N USA .72e 11.6 6.87 5.62 1056 6.23 8004 6.63 5.86 -.29 -1.1 LbtyASG N ASG .38e 6.3 7.71 5.03 110 6.02 614 6.60 6.00 -.19 +8.7 LibBrdbdA Q LBRDA 98.53 67.75 249 79.81 775 83.06 77.81 -1.39 -6.2 LibBrdbdC Q LBRDK 99.68 68.33 1400 79.88 4901 82.74 77.58 -1.02 -6.2 LibExpA n Q LEXEA 56.82 35.89 444 41.66 1968 44.41 40.50 -2.44 -6.0tLibtyGlobA Q LBTYA 39.73 24.80 4055 25.28 13656 27.32 24.47 -1.38 -29.5tLibtyGlobB Q LBTYB 39.00 25.75 25.75 2 27.10 25.75 -3.35 -27.6tLibtyGlobC Q LBTYK 37.86 24.28 3965 24.78 23985 26.78 23.97 -1.26 -26.8 LibLA A n Q LILA 24.00 17.37 298 20.02 1224 22.00 19.66 -1.50 -7.2 LibLA C n Q LILAK 23.92 17.55 697 19.60 2603 21.66 19.28 -1.54 -8.4 LibMSirA n Q LSXMA 48.57 38.61 425 41.20 3229 43.32 40.60 -1.73 +3.9 LibMSirB n Q LSXMB 49.94 38.62 47.10 0 +5.9 LibMSirC n Q LSXMK 48.56 38.52 1000 41.27 5362 43.32 40.57 -1.67 +4.1 LibMBrA n Q BATRA 27.93 21.35 40 24.79 261 26.55 24.57 -1.53 +12.4 LibMCFor Q FWONK 41.14 28.37 1397 32.92 4431 35.83 32.64 -2.64 -3.6 LibMAFor Q FWONA 39.37 27.22 233 31.38 886 33.95 31.14 -2.30 -4.1 LibMBrC n Q BATRK 27.96 21.53 157 24.79 731 26.98 24.51 -1.57 +11.6 LibOilSv n N LBRT .05p 59 23.90 16.00 635 20.08 3464 22.58 19.84 -2.22 -12.3 LibtProp N LPT 1.60 4.0 14 45.40 37.77 888 40.13 4300 42.89 39.82 -1.76 -6.7 LibTripA A Q LTRPA 18.30 7.90 307 12.56 2532 14.72 12.02 -2.11 +33.3 LibTripA B Q LTRPB 55 18.00 9.00 14.40 +53.2 LifeStorg N LSI 4.00 4.4 31 102.91 76.42 365 89.96 1466 94.12 89.28 -1.84 +1.0 LifePtHlth Q LPNT 61 65.35 41.45 403 64.40 2249 64.62 64.25 +.01 +29.3tLifetimeBr Q LCUT .17 1.7 22 19.70 9.80 36 9.79 155 10.22 9.75 -.12 -40.7 Lifevant rs Q LFVN 13.29 3.20 121 10.58 611 10.98 9.90 -.02 +122.3tLifewayFds Q LWAY 9 10.75 2.41 23 2.61 124 2.84 2.41 -.18 -67.4 LigandPh Q LGND 35 278.62 126.50 1284 202.59 5190 257.42 198.57 -51.65 +48.0tLightPath Q LPTH 45 4.10 1.65 137 1.80 1294 1.92 1.65 -.10 -18.9 Lightbrdg rs Q LTBR 4.80 .85 98 .89 740 .94 .86 -.02 -27.0 LightInBox N LITB 3.46 .66 7 .80 53 .93 .80 -.13 -65.2 LilisEn n A LLEX 6.30 3.10 762 4.04 2703 4.73 3.87 -.53 -20.9 Limbach n Q LMB 15.22 9.25 7 11.21 78 11.24 10.50 +.41 -18.9 LimelghtN Q LLNW 6.05 3.69 859 4.82 4282 5.11 4.73 -.15 +9.3 LimestBcp Q LMST 17.65 11.45 2 15.75 14 16.09 15.25 -.15 +10.0 Limoneira Q LMNR .25 1.0 19 33.42 19.62 236 24.83 931 25.95 24.51 -.74 +10.8 LincEdSv Q LINC .08 3.9 2.54 1.49 26 2.05 54 2.23 2.00 -.12 +1.5 LincElec Q LECO 1.56 1.9 23 101.34 81.48 462 83.62 2545 91.51 82.31 -8.00 -8.7 LincNat N LNC 1.32 2.1 9 86.68 61.18 2195 64.20 8589 70.83 62.51 -5.70 -16.5 LindbladEx Q LIND 71 15.88 8.66 167 13.46 433 14.54 13.39 -1.04 +37.5 Lindsay N LNN 1.24f 1.3 46 105.00 83.57 71 92.61 424 101.82 89.70 -8.98 +5.0tLineCp n N LN 47.81 34.56 82 35.94 477 37.89 34.56 -1.43 -12.3tLionsGat A N LGF/A .36 1.6 36.48 21.28 1231 22.50 5612 24.98 21.28 -.73 -33.5 LionsGat B N LGF/B .36 1.7 34.41 19.97 457 21.31 2489 23.41 19.98 -.68 -32.9 Lipocine Q LPCN 4.38 1.03 42 1.35 159 1.37 1.30 -.02 -60.8 LiqTech A LIQT 1.91 .26 703 1.64 4112 1.75 1.36 -.01 +188.7sLiquidTch n Q LQDA 38.46 10.52 97 28.87 330 38.46 26.65 -2.34 +160.1 Liquidity Q LQDT 8.00 4.34 85 5.48 424 5.81 5.17 +.29 +13.0tLithiaMot N LAD 1.16 1.6 9 127.99 74.88 546 74.50 2163 79.90 73.83 -3.61 -34.4tLittelfuse Q LFUS 1.72f 1.0 36 238.11 174.21 171 176.86 1134 186.30 174.21 -10.12 -10.6 LivaNova n Q LIVN 38 131.54 72.30 595 113.55 2451 120.35 111.81 -6.95 +42.1 LiveNatn N LYV 55.26 35.94 1309 51.42 6963 52.48 49.15 -.87 +20.8 LiveOakB n Q LOB .12 .5 10 32.95 22.85 271 24.37 1005 26.35 23.80 -1.53 +2.2tLiveVent rs Q LIVE 26.50 6.53 31 6.94 113 7.73 6.53 -.64 -56.6 LiveRamp N RAMP 88 51.51 18.60 672 44.84 3684 47.97 43.95 -2.59 +62.7tLiveXLve n Q LIVX 11.11 2.64 61 2.83 407 3.68 2.64 -.62 -29.3 LivePrsn Q LPSN 27.40 10.80 332 21.87 2617 24.06 21.12 -1.71 +90.2 LloydBkg N LYG .47a 15.7 4.21 2.93 7184 3.02 44359 3.09 2.95 -.01 -19.5 LockhdM N LMT 8.80f 2.7 40 363.00 291.52 1292 327.62 7290 350.49 322.60 -19.59 +2.0 Loews N L .25 .5 13 53.59 45.52 2093 46.80 8750 51.07 46.01 -3.13 -6.5 Logitech Q LOGI .63e 1.6 29 49.96 32.66 244 39.11 1663 41.86 38.33 -3.45 +16.3 LogMeIn Q LOGM 1.20 1.5 75 134.80 77.05 779 82.71 4102 84.09 79.06 -1.24 -27.8 LomaNeg n N LOMA 9 26.89 6.36 517 8.19 3034 8.34 7.63 +.49 -64.5 LoneRs n Q LONE 11.24 3.13 102 8.13 787 8.95 7.87 -.18 +104.8 LongAcq un Q LOACU 10.99 10.00 10.29 74 10.30 10.20 +.05 +1.6 LoopInd n Q LOOP 19.00 8.01 35 10.03 315 11.15 8.52 +.98 -30.7 LoralSpac Q LORL 51.75 36.85 52 45.38 244 47.96 44.75 -2.19 +3.0tLaPac N LPX .13p 9 32.16 23.16 3519 22.59 16951 25.05 22.48 -2.18 -14.0 Lovesac n Q LOVE 28.88 19.33 76 21.63 187 23.95 21.00 -2.41 -9.8 Lowes N LOW 1.92f 1.8 22 117.70 75.36 4395 105.36 23539 111.11 103.81 -4.38 +13.4 LoxoOncol Q LOXO 208.95 71.45 243 164.06 1250 172.98 155.68 +4.46 +94.9tLubys N LUB 3.20 1.51 70 1.48 193 1.65 1.47 -.11 -43.9 lululemn gs Q LULU 65 164.79 57.40 3287 143.71 12146 154.91 137.68 -10.13 +82.9tLumberLiq N LL 36.99 13.42 1326 13.22 5352 14.36 13.00 -.70 -57.9 Lumentm n Q LITE 8 74.40 41.95 1486 58.30 9277 59.90 54.30 +3.38 +19.2 Luminex Q LMNX .24 .9 36 35.37 18.62 223 27.23 1307 27.81 26.60 -.64 +38.2 LunaInn h Q LUNA 98 4.32 1.47 124 2.93 408 3.42 2.86 -.33 +20.6tLuthBur n Q LBC .13e 1.3 13.60 10.24 171 9.93 436 11.03 9.90 -.89 -17.5 Luxoft N LXFT 21 59.05 31.50 163 42.84 927 44.90 41.91 -1.90 -23.1tLydall N LDL 12 60.00 36.27 78 35.31 394 39.04 35.15 -3.60 -30.4 LyonBas A N LYB 4.00 4.1 8 121.95 96.19 3153 97.50 17834 104.75 96.81 -6.00 -11.6M -:tM&T Bk N MTB 4.00f 2.5 16 197.37 155.77 1087 158.52 4724 170.94 155.36 -9.79 -7.3 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 -1.5tMACOM Q MTSI 43.92 15.31 579 15.66 4360 17.83 15.31 -2.10 -51.9 MAG Slv g A MAG 12.78 7.04 200 8.04 1492 8.05 7.45 +.41 -35.0 MAM Soft Q MAMS 29 9.42 6.73 24 7.48 113 7.89 7.25 -.44 -.4 MB Fncl Q MBFI .96 2.2 19 51.59 39.15 790 44.27 2285 47.28 43.31 -2.13 -.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 11 24.64 76 24.97 24.48 -.11 -6.3 MBIA N MBI 11.62 6.04 1197 9.54 4441 11.04 9.30 -1.38 +30.3sMBT Fnl Q MBTF .40f 3.4 17 12.49 9.43 139 11.71 1960 12.49 11.30 +.36 +10.5 MCBC n Q MCFT 15 39.50 20.13 290 32.80 1240 34.67 32.47 -1.34 +47.6 MDC N MDC 1.20 4.5 10 35.18 26.45 384 26.70 1862 28.49 26.49 -1.34 -16.2tMDC Pr gs Q MDCA .84 29.6 1 12.26 3.12 1139 2.84 2666 3.95 2.76 -.99 -70.9 MDU Res N MDU .79 3.1 21 29.62 24.29 790 25.19 3538 26.42 25.09 -.81 -6.3 MEI Phrm Q MEIP 5.14 1.79 435 4.02 1533 4.07 3.53 +.21 +91.4 MER Tel rs Q MTSL 6.45 .99 22 1.67 271 1.80 1.57 +.03 -20.9 MFA Fncl N MFA .80 11.6 9 8.81 6.72 4135 6.92 14291 7.32 6.88 -.28 -12.6 MFA Fn42 N MFO 2.00 7.8 26.36 25.31 2 25.49 47 25.94 25.35 -.23 -3.3 MFA pfB N MFApB 1.88 7.6 25.88 23.96 14 24.61 117 24.75 24.51 +.01 -2.7tMFC Bcp N MFCB 9.50 5.69 9 5.79 28 6.17 5.47 -.33 -25.7tMFS CAMu A CCA .60 6.1 12.41 9.79 1 9.81 116 10.16 9.79 -.24 -14.8tMCR N MCR .72a 9.6 8.72 7.37 87 7.49 660 7.67 7.37 -.11 -11.7tMGF N MGF .41 9.4 4.95 4.34 22 4.34 316 4.43 4.32 -.07 -9.4 MFS HInM N CXE .30 6.2 5.51 4.75 85 4.85 256 4.86 4.77 +.08 -7.4 MFS HYMu N CMU .28 6.2 4.89 4.37 30 4.44 279 4.57 4.41 +.03 -3.9 MFS IHI N CIF .25 9.7 3.02 2.46 41 2.55 255 2.62 2.54 -13.3tMIN N MIN .42 11.4 4.28 3.67 177 3.70 1284 3.75 3.66 -.03 -10.8tMFS InvG N CXH .50 5.8 10.02 8.56 2 8.65 100 8.80 8.56 -.08 -10.9tMMT N MMT .52 9.7 6.25 5.26 125 5.33 787 5.43 5.26 -.07 -12.2tMFM N MFM .38 6.1 7.21 6.26 54 6.33 460 6.39 6.26 -.01 -7.9 MFV N MFV .58 10.6 6.84 5.34 18 5.46 78 5.57 5.38 -.04 -7.8 MGE Engy Q MGEE 1.35f 2.2 28 68.10 51.05 65 61.41 288 66.39 60.89 -2.51 -2.7 MGIC Inv N MTG 8 16.21 9.97 4005 12.24 15574 12.93 11.96 -.46 -13.3 MGMGrPr n N MGP 1.75f 6.3 31.61 25.31 455 27.77 2134 29.24 27.67 -.65 -4.7tMGM Rsts N MGM .48 1.8 8 38.41 25.70 8050 26.45 55371 27.49 25.70 +.21 -20.8 MGP Ing Q MGPI .32a .4 44 99.73 61.74 125 74.31 718 77.59 73.09 -.48 -3.3tMI Homes N MHO 10 37.41 22.71 383 22.36 1422 23.80 22.15 -.82 -35.0 MICT Inc Q MICT 1.94 .65 4 1.01 125 1.20 1.01 -.14 -9.8tMKS Inst Q MKSI .80 1.1 11 128.28 73.11 434 74.85 2418 77.79 73.11 -2.35 -20.8 MMA Cap Q MMAC 4 30.58 23.70 3 26.49 33 27.45 26.25 -.11 +9.0 MPLX LP N MPLX 2.51 7.2 32 39.38 31.60 1896 35.08 5883 35.90 34.15 -.50 -1.1 MRC Glbl N MRC 18 22.98 14.01 374 17.41 3002 18.76 17.07 -1.33 +2.9 MSA Safety N MSA 1.52 1.6 54 108.86 71.47 184 93.88 909 102.00 92.58 -7.96 +21.1 MSB Fin Q MSBF .87a 4.6 21.95 17.10 5 18.75 19 19.53 18.50 -.35 +5.3 MSC Ind N MSM 2.32 2.9 14 99.94 72.51 576 80.57 3842 86.58 78.94 -6.47 -16.6 MSCI Inc N MSCI 1.52 1.0 38 184.22 115.17 765 154.04 5581 170.02 151.50 -16.53 +21.7 MSG Netw N MSGN 11 27.50 16.25 492 24.86 2827 26.97 24.70 -1.96 +22.8 MTS Q MTSC 1.20 2.4 14 57.50 42.00 82 50.81 427 54.58 50.42 -2.91 -5.4 MTchAcq n Q MTEC 11.80 9.17 85 10.35 554 10.85 10.30 +.09 +7.6sMTchAc un Q MTECU 12.38 9.94 1 11.85 41 12.38 11.85 -.05 +17.7 MV OilTr N MVO .76e 7.0 8 12.63 5.15 81 10.83 465 12.43 10.69 -1.60 +28.9tMVB Fin n Q MVBF .12f .6 20.40 14.65 10 18.60 35 18.97 14.65 +.22 -7.5 MVC Cap N MVC .60 6.4 24 10.97 9.25 19 9.40 604 9.48 9.32 -.02 -11.0 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 7 25.40 20 25.53 25.26 -.05 -1.7 MYOS Q MYOS 2.50 1.03 17 1.22 107 1.30 1.13 -10.0 MYR Grp Q MYRG 21 40.81 28.93 47 31.98 469 34.26 31.74 -.85 -10.5tMacQUtlDv N MFD 1.20 11.7 13.63 10.25 30 10.27 152 10.79 10.25 -.45 -17.4tMacQGInf N MGU 1.48 7.3 26.34 20.11 39 20.35 141 21.22 20.11 -.70 -21.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 62

Macatawa Q MCBC .24 2.2 19 12.92 9.52 93 10.96 232 11.71 10.87 -.41 +9.6tMacerich N MAC 2.96 6.0 27 69.73 50.05 967 49.70 4696 53.09 49.59 -2.10 -24.3 MackCali N CLI .80 4.0 9 23.99 15.86 926 19.89 3140 20.53 19.45 +.20 -6.9 MackFn Q MFNC .48 3.0 14 17.58 14.50 3 15.96 15 16.18 15.20 -.03 +.4 Macquarie N MIC 5.24e 12.4 8 73.20 36.20 1254 42.24 5567 44.69 41.71 -2.59 -34.2 MacroGen Q MGNX 32.74 16.12 198 18.91 1158 20.91 18.52 -1.85 -.5 Macys N M 1.51 4.5 10 41.99 17.41 8172 33.38 33131 33.95 31.89 +.55 +32.5 MadCvCall N MCN .72 9.6 7.94 7.09 119 7.53 549 7.70 7.38 -.14 -2.5 MadSqGd n N MSG 89 330.00 205.22 222 288.01 1533 300.11 278.35 -12.61 +36.6 MadrigP rs Q MDGL 325.98 38.82 102 191.64 1053 206.97 182.01 -12.45 +108.8 Magal Q MAGS 6.48 4.20 58 5.35 165 5.69 5.26 -.25 +5.7tMagellnHlt Q MGLN 16 112.25 66.73 285 67.31 1297 73.06 66.71 -2.43 -30.3 MagellMid N MMP 3.83f 6.0 19 75.82 54.82 890 63.75 4106 68.04 63.29 -4.20 -10.1tMagenta n Q MGTA 16.33 8.59 165 9.98 533 11.07 8.59 -1.07 -31.3 MagicSft Q MGIC .29e 3.4 19 9.50 7.75 24 8.61 434 8.67 8.20 +.01 +2.8 MagicJack Q CALL 8.70 5.55 58 7.28 333 8.20 7.25 -.88 -13.8tMagna g s N MGA 1.32f 2.8 8 67.47 46.77 1755 47.81 9137 51.15 46.77 -2.96 -15.6tMagnaChip N MX 6 13.40 8.85 309 8.79 1469 10.23 8.75 -.90 -11.7 MagneG rs Q MNGA 8.55 .13 18765 .29 169154 .48 .23 -.04 -94.0 MagyarBc Q MGYR 73 13.75 12.01 6 13.07 13 13.50 12.76 +.18 +2.1 MaidenH Q MHLD .20m 6.4 9.10 2.15 796 3.14 4717 3.54 3.03 -.15 -52.4 Maiden prA N MHpA 2.06 10.7 25.65 17.55 13 19.30 33 21.02 18.90 -1.55 -21.9 Maiden pfC N MHpC 1.78 10.4 26.26 14.83 14 17.15 42 18.91 16.91 -1.76 -29.8 MaidnH pfD N MHpD 1.68 10.5 25.05 14.14 11 16.00 29 17.70 15.71 -1.69 -23.6 MaidenHld n N MHLA .60 3.5 26.46 14.45 27 17.25 112 18.11 16.61 -.90 -25.0 MaidHld 43 N MHNC 1.94 9.5 26.75 18.26 14 20.41 59 21.40 20.10 -.79 -16.5 MainStCap N MAIN 2.28f 6.1 13 41.79 34.37 391 37.49 2071 37.70 36.62 -.24 -5.6 MainSDTMu N MMD 1.18 6.1 20.49 18.54 34 19.27 163 19.67 19.10 +.30 -2.8 Majesco n A MJCO 9.27 4.84 8 7.56 73 8.34 7.20 -.69 +40.8tMMyTrip Q MMYT 41.70 21.82 750 24.32 3146 24.98 21.82 -.44 -18.5 MalibuBoat Q MBUU 35 59.57 27.44 135 47.73 905 51.59 47.35 -3.60 +60.5 Mallinckdt N MNK 36.65 11.65 1490 27.16 10495 27.32 25.38 +1.29 +20.4tMalvernBc Q MLVF 11 28.20 20.35 56 20.21 191 21.25 20.11 -.79 -22.9 MamEngy n Q TUSK .13p 42.30 14.21 248 27.80 1441 30.14 26.95 -1.60 +41.6 ManTech Q MANT 1.00 1.8 19 68.11 45.15 138 56.40 724 60.03 55.71 -3.80 +12.4 ManchUtd N MANU .36 1.7 1 27.70 17.80 61 21.23 269 22.09 20.30 +.11 +7.2 ManhAssc Q MANH 30 62.39 39.10 673 47.79 2924 51.53 46.28 -3.80 -3.5 ManhBrCa Q LOAN .48 7.9 14 8.00 5.50 31 6.10 131 6.43 6.08 -.13 +2.6 Manitex Q MNTX 13.26 7.28 59 8.79 236 9.83 8.61 -.57 -8.4tManitowc rs N MTW 44.03 21.18 531 21.01 2035 24.18 20.65 -2.96 -46.6 MannKd rs Q MNKD 6.96 .98 2077 1.60 12184 1.78 1.51 -.13 -31.0 Mannatech Q MTEX 2.00f 10.4 23 22.40 13.50 2 19.25 21 20.47 18.75 -.91 +28.3tManngNap N MN .32 12.5 11 4.35 2.55 98 2.57 295 3.00 2.54 -.27 -28.6tManpwrGp N MAN 1.86 2.5 9 136.93 75.51 864 75.46 4076 82.93 74.64 -6.99 -40.2tManulife g N MFC .88 22.16 15.55 3828 15.73 19906 17.04 15.55 -1.15 -24.6 MarathnO N MRO .20 1.0 24.20 13.28 15446 20.52 71926 23.27 19.92 -2.89 +21.2tMaraPat rs Q MARA 10.03 .57 699 .61 2758 .72 .57 -.07 -85.1 MarathPt s N MPC 1.84 2.3 12 88.45 55.68 7342 80.08 39199 85.06 78.34 -4.43 +21.4tMarchxB Q MCHX .50e 3.20 2.52 21 2.60 533 2.69 2.47 -.06 -5.6 MarcusMill N MMI 18 41.45 26.65 171 31.23 787 32.89 31.13 -1.19 -4.2sMarcus N MCS .60f 1.4 34 44.57 23.55 214 42.79 965 44.57 41.62 +.08 +56.5 MarinSft rs Q MRIN 15.45 3.10 11 3.18 45 3.42 3.14 -.10 -71.0 MarPet Q MARPS .32e 9.4 11 4.85 2.83 3 3.40 45 3.72 3.40 -.07 MarineP N MPX .40 1.9 38 24.82 12.00 40 21.31 184 23.85 21.00 -2.14 +67.3 MarineMx N HZO 19 25.05 15.05 293 19.98 1035 20.57 19.66 -.03 +5.7 MarinusPh Q MRNS 10.54 3.31 783 6.28 4597 7.88 6.17 -1.55 -23.0 Markel N MKL 64 1228.32 1049.95 55 1131.20 250 1203.43 1110.01 -48.82 -.7 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 189 187.50 1116 189.92 182.99 -2.04 -7.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 21 27.58 96 29.24 26.15 -.26 +23.1 MAR Q MAR 1.64f 1.4 26 149.21 111.70 2249 117.49 12554 121.69 114.05 -3.96 -13.4tMarriotVac N VAC 1.60 1.7 15 154.14 92.69 683 93.73 3900 102.44 92.00 -8.21 -30.7 Marrone Q MBII 3.39 .85 200 1.73 745 1.82 1.65 -.06 +57.3 MarshM N MMC 1.66 2.1 22 87.89 78.60 2139 79.58 12595 83.70 78.72 -3.60 -2.2 MartenTr s Q MRTN .10 .5 29 29.60 17.50 289 19.26 1658 20.46 19.11 -.86 -5.1tMartMM N MLM 1.92f 1.1 25 241.33 167.67 895 169.58 4856 183.33 167.67 -13.03 -23.3 MartinMid Q MMLP 2.00 17.2 18 17.30 10.65 128 11.62 510 12.18 11.35 -.10 -17.0tMarvellTch Q MRVL .24 1.3 24 25.18 17.18 12997 18.01 74813 18.66 17.18 -.59 -16.1tMasco N MAS .48f 1.5 16 46.45 32.58 6370 32.29 27544 35.83 31.88 -3.53 -26.5 Masimo Q MASI 50 126.89 80.69 379 117.13 2262 121.45 114.00 -3.48 +38.1 Masonite g N DOOR 11 75.95 58.40 167 59.15 843 63.22 58.46 -4.06 -20.2 Mastec N MTZ 10 55.53 39.83 766 41.41 4294 42.87 40.63 -.32 -15.4 MastechD s A MHH 18 11.49 4.68 21 7.50 141 7.80 6.60 -.26 MasterCrd N MA 1.00 .5 47 225.35 140.61 6154 204.22 35474 211.80 192.91 -9.04 +34.9 MatadorRs N MTDR 24 35.22 24.04 1460 31.10 7167 34.09 30.13 -2.41 -.1 Match n Q MTCH 43 60.95 24.40 2688 54.14 13715 56.61 48.50 -1.83 +72.9tMaterialise Q MTLS 16.49 11.16 91 12.01 784 13.23 11.16 -1.19 -5.5 Materion N MTRN .42 .8 35 65.10 42.10 100 55.38 579 59.04 54.79 -3.88 +14.0 MatinasB n A MTNB 1.60 .32 3073 .81 13077 .89 .70 -.01 -30.3sMatlinPr n Q MPAC 10.37 9.70 779 10.09 2966 10.37 10.03 +.05 +3.4 MatrixSv Q MTRX 25.75 12.76 167 21.86 1105 24.62 21.73 -1.87 +22.8 Matson N MATX .80 2.1 7 40.60 26.56 201 37.69 1302 40.06 36.94 -2.09 +26.3 Mattel Q MAT .60 4.2 19.21 12.21 7002 14.33 26627 15.06 13.88 -.19 -6.8tMatthInt Q MATW .76 1.8 15 64.75 44.03 282 42.68 897 47.39 42.65 -4.21 -19.2 MauiLand N MLP 61 18.80 9.95 29 12.16 130 12.70 12.02 -.50 -29.7 MaxarTc n N MAXR 1.48 5.0 67.30 28.77 328 29.55 1559 33.14 28.80 -3.09 -54.1 MaximIntg Q MXIM 1.84f 3.6 21 74.94 48.60 2102 51.80 12834 53.20 50.64 -1.61 -.9 Maximus N MMS .18 .3 19 72.71 60.27 377 62.17 1735 64.97 60.72 -.17 -13.1 MaxLinear N MXL 18 28.06 15.39 607 16.41 3892 17.79 16.25 -1.49 -37.9tMaxwellT Q MXWL 6.27 3.06 816 2.98 1963 3.45 2.87 -.37 -48.3 MaysJ Q MAYS 26 43.50 35.50 38.70 5 40.11 37.69 -.8 MazorRbt Q MZOR 76.56 41.60 1356 58.01 6104 58.09 57.68 -.05 +12.4 McClatch rs A MNI 11.04 7.05 10 8.10 37 9.01 8.10 -.15 -9.3sMcCorm vot N MKC/V 2.08f 1.6 136.42 93.63 3 132.76 5 136.42 129.64 -3.56 +32.1sMcCorm N MKC 2.08 1.6 19 137.33 93.70 1245 132.82 5053 137.33 130.92 -2.93 +30.3 McDnlds N MCD 4.64f 2.8 25 178.70 146.84 3403 163.82 20288 172.00 161.82 -2.75 -4.8 McGrathR Q MGRC 1.36 2.7 8 68.79 42.98 166 49.66 557 52.04 49.30 -2.23 +5.7 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1277 130.79 8010 138.94 128.86 -3.29 -16.1 McEwenM N MUX .01 .5 2.55 1.82 1816 2.16 8877 2.20 1.97 +.13 -5.3 Mechel pf N MTLp 1.34 .60 .74 16 .82 .74 -.06 -29.5 Mechel rs N MTL 5.60 2.30 15 3.06 182 3.15 2.90 -.09 -41.8sMedalFin Q MFIN .20 2.9 7.25 2.09 136 6.90 822 7.25 6.50 -.33 +95.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 22.95 25.54 23 25.99 25.50 -.08 -4.8tMedequit n N MRT .84 9.6 12.04 8.82 151 8.79 624 9.41 8.64 -.31 -21.7 MedProp N MPW 1.00 7.1 16 15.24 11.82 2578 14.06 10663 14.78 13.98 -.23 +2.0 MedTrBill Q MTBC 5.49 2.11 89 5.06 508 5.39 4.86 -.05 +93.9sMedTBill pf Q MTBCP 2.75 10.8 28.29 22.21 50 25.54 561 28.29 24.65 +.29 +1.1 MediCo Q MDCO 41.57 24.45 779 26.23 4637 28.35 26.10 -1.89 -4.1 MediciNova Q MNOV 14.50 5.81 133 11.12 779 12.07 10.25 -.87 +71.9 Medidata Q MDSO 76 88.87 59.60 811 66.51 3923 71.54 65.11 -4.51 +5.0 Medifast N MED 1.92 .9 92 260.98 59.23 246 210.89 1313 214.98 194.35 -1.44 +202.1tMedigus rs Q MDGS 12.70 2.92 17 3.13 234 3.30 2.92 -.33 -40.7 MediWound Q MDWD 7.35 3.56 19 6.00 189 6.42 5.60 -.49 +34.8 MedleyCap N MCC .40m 10.3 6 6.09 3.35 129 3.87 747 3.95 3.82 -.07 -25.9 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 3 24.92 5 24.98 24.61 +.17 -1.3 MedleyC 21 N MCX 1.63 6.5 26.05 24.90 3 25.04 13 25.43 24.94 +.10 -2.9 Medley n N MDLX .22p 25.09 23.60 11 24.55 57 24.55 24.17 +.40 -.9 Medley24 n N MDLQ 25.66 24.50 31 25.17 88 25.38 24.98 +.41 -.2 MedleyMgt N MDLY .80 15.1 7.15 3.10 14 5.30 71 5.35 5.25 -18.5 Mednax N MD 11 63.04 40.56 1002 44.37 3700 46.84 43.86 -1.77 -17.0 Medpace n Q MEDP 46 65.09 31.70 351 54.54 2293 58.61 52.26 -3.67 +50.4 Medtrnic N MDT 2.00 2.1 50 100.15 76.41 4713 94.69 29640 97.17 92.65 -2.48 +17.3sMeetGrp Q MEET 5.63 1.84 489 4.82 5279 5.63 4.24 -.57 +70.9sMegalFn un N MFACU 10.17 9.99 10.12 30 10.17 10.09 +.10 +1.0 MeiraGTx n Q MGTX 15.49 7.98 26 13.37 244 13.95 12.26 +.08 -10.9tMelcoResE Q MLCO .32e 1.7 61 32.95 17.89 3375 18.84 24946 19.54 17.89 -.98 -35.1tMelinta rs Q MLNT 18.20 3.80 337 3.73 1901 4.32 3.67 -.37 -76.4 Mellanox Q MLNX 65 90.45 42.25 627 71.72 2550 74.72 68.91 -2.57 +10.9 MelroseBn Q MELR .34e 24 20.50 17.60 1 18.84 24 20.00 18.01 -.92 -5.8tMenloTh n Q MNLO 39.86 5.63 146 6.53 2281 7.55 5.63 -3.63 -77.3 Menus n Q MRUS 26.74 14.05 14 15.71 240 18.85 15.40 -3.29 -19.0 MercadoL Q MELI .60 .2 417.91 217.06 1349 303.42 4743 351.41 295.40 -32.22 -3.6 MercBkA n Q MBNAA 86.41 5.97 9 10.00 24 13.50 10.00 -1.30 +66.7tMercBkB n Q MBNAB 40.00 5.90 2 6.21 20 7.89 5.90 -.04 +3.5tMercBank Q MBWM .96f 3.0 15 38.47 32.60 40 31.71 193 34.69 31.26 -2.25 -10.3 MercerIntl Q MERC .50 3.0 14 19.14 11.85 302 16.54 1875 18.87 16.44 -1.88 +15.7 MerchBcp n Q MBIN .24 1.0 29.15 16.27 75 23.14 216 25.10 23.04 -1.19 +17.6sMerck N MRK 1.92 2.8 26 72.89 52.83 9114 69.81 52499 72.89 67.82 -1.22 +24.1 MercGn N MCY 2.50 5.1 44 60.19 41.41 462 49.01 1692 50.66 47.96 -.77 -8.3 MercSys Q MRCY 64 57.26 30.11 486 49.98 1952 55.29 49.32 -4.65 -2.7 Meredith N MDP 2.18 4.2 12 72.25 47.30 523 51.96 2553 53.56 50.86 -.25 -21.3 MeridBcp Q EBSB .20 1.2 21 21.85 15.61 444 16.12 1414 17.08 16.02 -.55 -21.7 MeridnBk n Q MRBK 21.37 16.56 0 17.54 27 17.56 17.15 +.04 -12.2 MeridBio Q VIVO .50 3.4 24 17.10 13.53 273 14.72 1452 15.24 14.26 +.10 +5.1 MeritMed Q MMSI 61 66.34 36.21 491 62.01 2925 65.50 60.30 -3.29 +43.5tMeritage N MTH 9 55.50 35.54 410 34.79 2625 38.26 34.54 -3.05 -32.1 Meritor N MTOR 5 29.54 17.28 1053 17.52 4728 19.73 17.33 -1.69 -25.3 MerL pfK N MERpK 1.61 6.3 26.54 25.22 128 25.44 787 25.44 25.32 -.02 -2.5 ML CZN46 N PIY 2.09 14.0 26.88 11.66 2 14.88 9 15.25 14.81 -.12 +1.2tMLRRD29 N PYS 1.58 9.9 22.61 15.95 6 15.99 38 17.63 15.90 -.34 -21.0 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.54 1 21.80 21.54 -.06 +2.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 26.97 4 27.06 26.97 -.06 -2.7tMerrimP rs Q MACK 1 14.70 4.56 100 5.02 391 5.15 4.56 -.13 -51.0tMersana n Q MRSN 23.96 8.20 86 8.36 345 9.65 8.16 -.70 -49.1 MesaAir n Q MESA 16.41 11.05 113 13.39 765 13.56 12.39 +.40 +14.0 MesaLabs Q MLAB .64 .4 224.95 122.35 55 172.40 139 181.25 170.66 -9.12 +38.7tMesaRoyl N MTR 1.46e 10.3 14 19.85 14.02 2 14.13 11 14.45 14.02 -.27 -23.4 Mesab N MSB 2.79e 32.68 20.60 92 30.55 283 31.82 28.45 +.14 +21.5 Mesoblast n Q MESO 8.78 4.74 50 7.19 260 7.51 6.78 -.02 +23.1tMetaFincl s Q CASH 16 39.33 25.73 369 25.30 1444 27.69 24.79 -1.30 -18.1 Methanx Q MEOH 1.32 1.8 22 83.23 48.55 391 75.06 2030 82.84 73.56 -6.80 +24.0tMethode N MEI .44 1.5 18 48.44 29.27 227 28.87 878 32.17 28.62 -3.23 -28.0tMetLife N MET 1.68 3.8 10 55.91 43.09 8842 43.83 35951 48.08 42.80 -3.45 -13.3 MetLfe pfA N METpA 1.02 4.2 25.80 23.50 39 24.19 207 24.45 23.85 +.03 -2.6 MetroBkH n N MCB 55.00 36.35 16 39.45 118 43.05 38.89 -.73 -6.3 MettlerT N MTD 38 697.26 540.24 196 558.15 972 603.92 550.39 -45.83 -9.9 MexcoEn A MXC 14.49 3.00 11 5.13 118 5.79 5.00 -.19 +30.5 MexEqt N MXE 1.62e .1 13.05 9.50 0 11.95 17 12.14 11.51 +.07 +16.5 MexicoFd N MXF .68 4.4 17.24 14.03 19 15.57 164 15.77 15.44 -.32 -1.1 MKors N KORS 17 75.96 46.70 1979 63.61 11881 68.65 61.42 -3.26 +1.0 Michaels Q MIK 9 27.87 14.82 3217 16.09 12677 16.21 14.93 +1.13 -33.5 MicrFoc n N MFGP 36.21 12.67 703 17.92 4364 18.33 17.30 -.01 -46.7 Microbot rs Q MBOT 22.65 5.47 9 5.89 135 6.73 5.64 -.71 -61.5tMicrochp Q MCHP 1.46f 2.1 70 104.20 65.13 5407 68.26 43279 70.22 65.13 -1.02 -22.3 MicrSol n A MICR 3.96 2.88 3 3.49 12 3.60 3.47 -.07 -.3 MicronT Q MU 4 64.66 37.52 32650 42.47 193134 43.85 41.32 -1.11 +3.3 Microsoft Q MSFT 1.84f 1.7 52 116.18 75.86 46718 109.57 256886 113.08 104.20 -2.56 +28.1 MicroStr Q MSTR 23 151.23 122.16 83 127.28 492 132.30 126.08 -3.92 -3.1 Microvisn Q MVIS 2.70 .89 478 1.29 3127 1.44 1.25 -.03 -20.9tMidPenn Q MPB .60 2.3 13 37.90 25.60 20 25.72 89 28.75 25.03 -1.38 -22.3 MidAApt N MAA 3.69f 3.9 17 110.24 85.16 707 94.61 3949 100.39 94.02 -3.63 -5.9 MdAApt pfI N MAApI 2.13 3.3 67.80 61.56 1 65.10 1 66.18 65.10 -1.90 -3.3 MidConEn Q MCEP 2.52 .92 73 1.39 250 1.50 1.33 -.09 +17.8 Midatech n Q MTP 2.65 .45 13 .57 58 .59 .55 -.03 -31.7 Middleby Q MIDD 21 138.89 98.06 369 115.25 2367 124.63 113.31 -7.99 -14.6 MiddlefldB Q MBCN 1.12 2.4 15 54.90 42.95 2 46.20 16 48.45 45.65 +.55 -4.1 MdsxWatr Q MSEX .90 2.0 27 49.00 33.96 31 44.20 177 48.17 43.66 -1.95 +10.7tMidlStBc n Q MSBI .88 3.0 20 36.50 29.75 104 28.94 366 31.69 28.46 -2.33 -10.9 MidsthBcp N MSL .04 .3 16.15 11.90 64 14.55 301 16.15 14.28 -1.19 +9.8tMidstPet N MPO 19.04 8.25 150 8.21 1099 9.07 8.04 -.74 -50.5 MidWOne Q MOFG .78 2.4 18 37.94 30.56 44 33.18 151 34.83 32.99 -.72 -1.0 Milacron n N MCRN 22.62 15.90 536 17.98 2226 20.02 17.50 -1.65 -6.1 MilestnSci A MLSS 1.60 .62 5 .67 25 .74 .66 -.02 -43.5 MillerHer Q MLHR .79f 2.3 14 41.85 29.95 528 33.74 2169 38.07 33.64 -3.25 -15.8 MHowHiInc N HIE 1.39 11.9 13.94 10.93 138 11.71 449 12.10 11.31 -.36 -6.1 MillerInds N MLR .72 2.9 13 29.40 23.90 31 24.82 107 27.38 24.70 -2.24 -3.8 Mimecast n Q MIME 46.87 26.50 854 35.15 4730 35.59 31.08 -.44 +22.6 MiMedx Q MDXG 22 18.25 3.01 2037 5.15 10705 5.63 4.98 -.50 -59.2 Mind CTI Q MNDO .30e 13.4 10 2.55 2.08 25 2.24 145 2.35 2.24 -.06 -8.9 Mindbody n Q MB 45.50 27.60 1007 33.00 7675 41.79 31.66 -8.25 +8.4tMinTech N MTX .20 .3 14 80.80 57.75 145 57.23 910 64.93 56.38 -7.82 -16.9 MinervaN Q NERV 12.95 4.80 200 9.75 979 11.54 9.73 -1.63 +61.2tMiragen rs Q MGEN 10.70 4.52 198 4.50 932 5.40 4.38 -.81 -56.9 MiratiTher Q MRTX 65.35 12.26 372 42.58 2733 46.20 40.20 -2.87 +133.3 Misonix Q MSON 21.43 8.25 12 18.43 74 19.90 16.91 -1.15 +95.0 Mistras N MG 30 23.83 17.78 53 19.27 343 20.56 19.09 -1.05 -17.9 Mitcham Q MIND 4.57 2.86 26 3.68 142 3.98 3.54 -.32 +16.1 Mitchm pfA Q MINDP 2.25 9.8 25.50 22.50 7 23.05 24 23.60 23.05 -.09 -.9tMitekSys Q MITK 21 10.10 6.32 416 7.75 3111 7.94 6.32 +1.17 -13.4 MitelNet g Q MITL 11.31 7.13 293 11.00 3120 11.05 11.00 -.02 +33.7 MitsuUFJ N MUFG 8.11 5.49 1720 6.06 7317 6.47 5.95 -.34 -16.6 MiX Tele N MIXT .22e 21.00 9.28 236 14.52 909 14.72 13.12 +1.02 +13.8 MizuhoFn N MFG 4.00 3.28 381 3.43 1640 3.54 3.38 -.09 -5.8 MobileMini Q MINI 1.00 2.5 34 50.40 32.40 252 40.74 844 43.04 40.32 -1.93 +18.1 MobileTele N MBT .53e 6.5 12.80 7.25 2711 8.12 14775 8.28 7.79 -.12 -20.3 MobileIron Q MOBL 5.71 3.20 400 4.49 1342 5.15 4.47 -.62 +15.1 Model N N MODN 20.33 13.36 162 15.13 1584 15.51 14.83 -.12 -3.9 ModMed n Q MMDM 10.24 9.72 2 10.10 11 10.10 10.06 +.01 +3.1 ModMed wt Q MMDMW .55 .37 .44 -20.0 ModMed un Q MMDMU 11.00 10.35 10.80 +2.7tModine N MOD 9 25.75 13.21 209 12.98 1391 14.89 12.83 -1.75 -35.7 Moelis&Co N MC 1.88f 3.7 38 67.65 41.20 333 50.65 2122 53.90 49.68 -3.27 +4.4tMohawk N MHK 12 286.85 157.16 1299 156.12 5532 169.59 153.88 -11.97 -43.4 MolecTemp Q MTEM 13.25 4.00 114 5.36 1017 5.83 5.10 -.12 -46.5tMoleculin n Q MBRX 3.34 1.28 114 1.39 1296 1.59 1.28 -.14 -25.3 MolinaHlth N MOH 154.06 58.66 825 139.54 3647 146.10 136.80 -4.46 +82.0 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.50 0 -19.6 MolsCoorB N TAP 1.64 2.8 9 85.86 58.75 1195 59.33 9114 63.09 58.80 -2.56 -27.7 Momenta Q MNTA 32.20 11.85 2015 16.10 5652 21.83 15.58 -5.17 +15.4 Momo Q MOMO 54.24 22.49 5500 37.65 23846 38.93 34.42 -1.47 +53.8 MonakGp n Q MKGI 5.07 1.47 2 1.71 43 1.87 1.55 -.15 -65.6 MonarCas h Q MCRI 30 49.63 39.88 51 44.71 367 45.44 43.71 +.32 -.2 Mondelez Q MDLZ 1.04f 2.5 22 46.54 37.42 7208 41.12 37895 43.23 40.72 -1.30 -3.9tMoneyGrm Q MGI 16.10 4.50 411 4.57 1972 5.08 4.46 -.51 -65.3 MngDB A n Q MDB 85.25 24.62 1072 64.69 6057 73.38 62.30 -8.06 +118.0 MonRE N MNR .68 4.6 23 18.45 13.87 726 14.88 5109 15.59 14.87 -.10 -16.4 MonRE pfC N MNRpC 1.53 6.5 25.44 22.82 8 23.62 51 23.85 23.46 -.23 -5.6 MonPwSys Q MPWR 1.20 1.1 76 152.21 103.14 626 113.96 3216 118.37 109.32 -5.50 +1.4tMonotype Q TYPE .46 2.5 45 26.75 18.90 299 18.74 1422 19.94 18.69 -1.06 -22.2 Monro Q MNRO .80 1.2 35 73.45 45.45 266 66.43 1372 70.29 64.34 -1.72 +16.6 MonroeCap Q MRCC 1.40 10.9 9 14.80 12.18 64 12.87 566 13.12 12.76 -.23 -6.4tMonroeC23 n Q MRCCL 1.44 5.9 25.05 24.50 2 24.60 45 24.99 24.50 -.15 -1.4 MonstrBv s Q MNST 35 70.21 47.61 2674 53.29 14368 56.99 52.50 -2.90 -15.8 Moodys N MCO 1.76 1.1 34 187.98 140.15 1608 155.93 6521 162.64 152.60 -5.43 +5.6 Moog A N MOG/A 1.00 1.4 19 93.93 71.56 201 73.98 781 84.49 72.90 -10.19 -14.8 Moog B N MOG/B 1.00 1.3 19 91.71 72.60 75.41 1 84.25 75.41 -7.84 -15.0tMorgStan N MS 1.20f 2.8 10 59.38 43.17 16024 43.43 69902 47.22 42.88 -3.32 -17.2tMorgSt pfE N MSpE 1.78 6.5 29.64 27.03 63 27.25 299 27.43 27.03 -.08 -5.9 MorgSt pfF N MSpF 1.72 6.4 29.40 26.51 53 26.87 262 26.93 26.57 +.17 -5.5tMorgSt pfI N MSpI 1.59 6.1 28.69 26.00 47 26.01 288 26.26 26.00 -.10 -6.6 MorgS pfG N MSpG 1.66 6.5 27.74 25.36 44 25.45 216 25.55 25.38 +.03 -4.7tMorgSt pfK N MSpK 27.43 24.93 132 25.05 507 25.34 24.93 -.04 -7.6tMS Asia N APF .14e .9 19.99 14.81 38 15.19 285 15.93 14.11 -.45 -17.4tMS China N CAF 13.33e 27.79 19.39 150 19.42 981 20.37 19.21 -1.10 -16.9 MS CushHi N MLPY 1.28e 19.2 8.00 6.09 1 6.67 5 6.91 6.67 -.11 -5.5tMS EMD N MSD .57e 6.7 10.20 8.51 81 8.57 638 8.69 8.51 -.06 -14.1tMSEMDDbt N EDD .80m 12.4 8.27 6.35 271 6.47 942 6.59 6.35 -.06 -16.0 MSEmMkt N MSF .05e .3 19.86 14.93 49 16.40 335 16.64 16.00 -.32 -8.3 MS icb N ICB .54a 2.9 19.79 17.93 18.59 +1.3tMS India N IIF .04e 35.14 20.60 102 22.03 517 22.25 20.60 +.86 -33.5tMSJCP97 N HJV 1.75 21.8 14.50 8.04 13 8.04 41 8.81 7.94 -.31 -34.8 MkVRMB N CNY 49.16 41.11 0 42.33 4 43.01 42.08 -.07 -1.6 MkVRupee N INR .20p .5 45.42 37.26 38.14 1 38.14 38.00 +.13 -12.7tMSDLEur N URR 21.49 16.38 16.38 0 16.38 16.38 -.83 -9.7 MSDSEur N DRR 57.08 44.20 56.55 0 56.55 56.55 +.90 +16.8 MorgSt pfA N MSpA 1.01e 4.7 23.95 21.01 108 21.57 425 21.74 21.26 +.22 -4.7 Mornstr Q MORN 1.00 .9 26 144.34 82.64 69 111.77 487 118.00 109.93 -5.88 +15.3 MosaicAc n N MOSC 9.90 9.49 9.82 0 9.82 9.82 +1.2 Mosaic N MOS .10 .3 51 34.01 20.72 3174 32.89 19574 33.90 32.24 -.22 +28.2tMoSys rs Q MOSY 2.23 .20 512 .22 7400 .28 .20 -.03 -80.3 MotifBio n Q MTFB 11.98 7.90 8.30 5 9.01 7.90 -.71 -23.2 MotorcarP Q MPAA 26 30.16 18.09 326 21.67 972 22.66 20.82 -.77 -13.3 MotrlaSolu N MSI 2.08 1.7 22 131.48 88.06 846 120.24 4363 125.54 117.79 -5.35 +33.1 MotusGI n Q MOTS 10.66 3.75 38 4.45 319 5.34 4.31 -.30 +1.6 MtnPDia g Q MPVE .04p 3.20 1.75 25 1.90 181 2.00 1.80 -.10 -30.9 Movado N MOV .80 2.1 53.73 26.09 219 38.21 1177 41.60 37.71 -1.10 +18.7tMoxian n Q MOXC 4.00 .65 12 .70 115 .82 .65 -.15 -81.8 MrCoopr rs Q COOP 20.04 7.22 1035 15.76 15251 16.80 15.11 -.80 +54.7 MudrickC n Q MUDS 9.94 9.55 10 9.69 154 9.75 9.62 -.06 +1.0sMudrcC un Q MUDSU 10.38 9.98 11 10.38 11 10.38 10.22 +.06 +3.8tMueller N MLI .40 1.6 18 37.57 25.26 181 25.35 1106 27.69 25.20 -1.86 -28.5 MuellerWat N MWA .20 1.9 29 12.96 9.59 867 10.55 4142 11.66 10.47 -1.06 -15.8tMultiColor Q LABL .20 .4 15 89.70 56.95 79 55.75 506 63.06 55.11 -5.40 -25.5sMurphO N MUR 1.00 2.8 36.53 24.39 3618 35.78 18677 36.53 31.69 +1.79 +15.2 MurphUSA N MUSA 15 89.69 61.05 326 78.91 1785 81.64 78.24 -1.54 -1.8tMustBio n Q MBIO 12.89 4.60 42 4.54 162 5.32 4.46 -.64 -62.1 MutualFst Q MFSF .72 2.0 17 40.50 34.30 10 35.30 51 37.31 35.29 -1.49 -8.4 MySize n Q MYSZ 3.58 .57 195 1.02 2189 1.06 .96 +.01 +56.6tMyersInd N MYE .54 3.4 32 25.70 16.07 191 15.86 1523 17.59 15.80 -1.40 -18.7tMylan NV Q MYL 9 47.82 32.26 8032 32.11 40210 35.58 31.54 -3.18 -24.1 MyndAnaly Q MYND 4.30 1.15 50 1.44 271 1.59 1.35 -.07 -57.6 MyoKard n Q MYOK 67.79 32.80 378 52.95 1490 55.04 49.14 -2.24 +25.8 Myomo n A MYO 11.40 1.74 53 1.92 513 2.05 1.83 -.06 -48.8 Myovant n N MYOV 27.45 11.30 49 22.09 210 23.35 19.80 -.77 +74.8 MyriadG Q MYGN 21 50.44 27.23 970 43.50 4230 48.77 41.77 -.59 +26.7N -:NBT Bcp Q NBTB 1.00 2.8 16 41.88 34.05 129 36.12 645 39.23 35.22 -1.75 -1.8 NCI BldSy N NCS 12 23.35 13.98 498 14.69 2098 15.44 14.54 -.55 -23.9tNCR Corp N NCR 22 38.68 24.75 1163 24.75 6185 27.03 24.15 -2.29 -27.2 NCS Mltst n Q NCSM 22.47 12.57 131 14.89 325 16.81 14.66 -1.71 +1.0 NETgear Q NTGR 78.30 44.20 277 54.96 1668 59.46 54.31 -4.20 -6.5 NF EngSv Q NFEC 7.19 .86 49 4.30 306 4.65 3.50 +.78 +343.3 NGL EnPt N NGL 1.56 13.6 17.65 10.00 785 11.48 3956 11.75 10.95 +.32 -18.3 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 35 24.10 97 24.24 23.76 -.20 -1.2 NI Hldg n Q NODK 18.62 15.72 21 16.86 64 17.24 16.70 -.04 -.7 NIC Inc Q EGOV .32 2.3 18 18.90 12.65 359 14.16 2323 14.56 13.77 -.26 -14.7 NICE Ltd Q NICE .64 .6 35 119.83 78.49 249 107.39 1112 110.01 104.53 -3.95 +16.8 NII Hldg n Q NIHD 7.29 .22 988 5.07 5446 6.05 4.92 -.79 +1095.8 NL Inds N NL 4 16.05 5.81 22 6.16 97 6.83 6.12 -.15 -56.8tnLIGHT n Q LASR 43.63 16.40 444 19.13 2396 19.55 16.40 -.15 -29.0 NMI Hldg h Q NMIH 14 24.50 11.95 384 19.67 2301 21.53 19.39 -1.80 +15.7tNN Inc Q NNBR .28 2.2 14 32.90 13.20 671 12.67 3280 15.08 12.55 -2.40 -54.1 NRG Egy N NRG .12 .3 59 38.25 23.75 3925 36.37 18862 37.81 35.67 -.83 +27.7 NTN Buzz rs A NTN 8.40 3.01 1 4.35 10 4.41 4.05 -.17 +3.3 NV5 Global Q NVEE 29 92.75 40.01 66 82.42 481 85.50 80.73 -1.33 +52.2 NVE Corp Q NVEC 4.00 4.6 33 135.00 68.50 31 87.75 147 99.17 85.04 -10.82 +2.0tNVR N NVR 14 3700.00 2270.33 31 2246.66 182 2475.00 2190.00 -154.92 -36.0 nVent El n N NVT 29.84 21.00 890 24.13 4069 27.30 23.74 -2.54 +6.2tNXP Semi Q NXPI 29 125.93 76.64 5814 78.56 26579 82.96 76.64 -4.65 -32.9 Nabors N NBR .24 3.9 8.87 5.32 8097 6.15 51932 6.65 5.87 -.18 -10.0 Nabriva n Q NBRV 8.42 2.33 480 2.64 2541 2.96 2.60 -.30 -55.9tNACCO N NC .66 2.2 4 48.85 30.06 12 30.26 74 33.68 30.06 -3.08 -19.6 NamTai N NTP .28 2.9 36 13.90 9.10 31 9.79 485 10.00 9.50 +.31 -22.0 NanoDim n Q NNDM 5.76 1.21 106 1.76 587 1.95 1.62 -.16 -42.6 NanoString Q NSTG 18.86 5.87 199 15.76 1864 17.48 15.58 -.22 +111.0 NanoVib n Q NAOV 5.00 3.68 1 4.23 5 4.58 4.18 -.21 -9.5 NanoViric A NNVC 1.23 .25 196 .35 489 .36 .29 +.02 -60.6 Nanomtr Q NANO 25 48.26 22.08 431 31.50 1885 31.82 29.26 +.79 +26.4 NantHlth n Q NH 4.53 1.30 69 1.42 406 1.49 1.36 -53.4 NantKwst n Q NK 5.47 2.66 144 3.40 665 4.16 3.28 -.41 -24.3 Napco Q NSSC 31 17.45 7.90 65 13.12 212 14.61 12.93 -1.18 +49.9 Nasdaq Q NDAQ 1.76 2.2 20 96.84 71.65 1206 80.02 5587 85.55 78.97 -5.51 +4.2 Natera n Q NTRA 29.62 8.60 462 20.77 3982 21.97 20.05 -.87 +131.0 Nathans s Q NATH 1.00a 1.2 52 107.05 60.35 10 82.30 70 86.45 80.83 -1.83 +9.0tNatAmUnv Q NAUH .18 28.6 1.94 .52 4 .63 172 .95 .52 -.27 -55.6 NatBkHldg N NBHC .56f 1.6 25 41.44 30.33 147 35.20 585 37.78 34.32 -1.90 +8.5 NatlBnksh Q NKSH 1.19e 2.7 22 49.75 37.55 9 44.74 36 47.50 44.61 -1.47 -1.6 NatlBevrg Q FIZZ 1.50e 29 127.32 83.78 287 99.91 1767 106.20 97.91 -6.35 +2.5 NatCineM Q NCMI .68 7.3 93 10.94 5.09 493 9.31 1972 10.37 9.12 -.79 +35.7 NatlCmce n Q NCOM 19 48.60 35.84 120 39.34 364 41.21 38.89 -1.18 -2.3 NatEnrSv n Q NESR 14.38 9.51 50 10.31 710 11.33 9.95 -.59 +3.6 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 538 55.99 2793 59.15 55.63 -1.18 +2.0 NatGenHld Q NGHC .16 .7 18 28.25 18.22 233 24.36 1205 26.22 24.29 -1.63 +24.0 NatGnH pfA Q NGHCP 1.88 7.8 26.18 22.77 5 23.94 16 24.70 23.73 -.37 -5.2 NatGnH pfB Q NGHCO 1.88 7.9 25.98 22.02 22 23.65 92 24.59 23.27 -.16 -5.6 NatGnH pfC Q NGHCN 1.88 8.0 25.84 23.13 23 23.59 82 24.34 23.53 -.12 -5.8 NatGnH 55 Q NGHCZ 1.91 7.8 26.08 23.80 10 24.50 28 25.44 24.50 -.39 -3.6 NatGrid N NGG 2.89e 5.5 63.36 50.52 686 52.51 4185 54.15 51.36 +.42 -10.7 NtHlthInv N NHI 4.00 5.7 18 81.60 62.71 232 70.60 960 75.20 70.58 -1.79 -6.3 NHltcre A NHC 1.92f 2.6 28 78.88 57.00 40 74.30 221 77.79 74.11 -.07 +21.9 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.08 6 3.10 17 3.19 3.06 +.01 -6.1 NatInstrm Q NATI .92 2.1 54 53.57 38.78 503 43.72 2924 46.16 43.05 -2.24 +5.0 NOilVarco N NOV .20 .5 49.08 31.47 3157 41.91 20426 46.17 41.13 -2.71 +16.4 NatPresto N NPK 1.00a .8 17 140.33 88.80 35 122.43 181 133.62 119.62 -7.77 +23.1 NatResrch Q NRC .68 1.9 71 42.85 26.35 32 36.41 195 38.97 35.58 -1.89 -2.4 NatRetPrp N NNN 2.00f 4.6 20 46.44 36.25 1066 43.26 5420 45.49 42.97 -.67 +.3tNRetP pfE N NNNpE 1.43 6.2 26.38 23.07 19 23.08 106 23.56 23.02 -.17 -9.7tNtRetP pfF N NNNpF 1.30 6.1 25.58 21.09 29 21.22 145 21.97 21.09 -.43 -15.4 NSecGrp Q NSEC .20 1.4 9 18.17 12.27 1 14.50 9 14.80 14.50 -.25 -11.3 NatlStor n N NSA 1.16 4.6 81 32.28 23.10 339 25.02 1664 25.87 24.80 +.08 -8.2 NtStorAf pfA N NSApA 26.30 23.57 4 24.06 57 24.67 23.60 -.29 -7.6 NatlVis n Q EYE 46.63 27.19 557 42.22 2388 44.62 38.60 -1.63 +4.0 NatWstnLf Q NWLI .36 .1 10 368.00 276.00 12 286.35 54 329.00 284.20 -27.99 -13.5tNatxIntV n N MVIN 47.10 42.60 0 42.11 1 43.30 42.11 -1.51 -5.5 NaturlAlt Q NAII 9 12.15 9.20 19 9.33 98 9.91 9.20 -.23 -9.4tNatGsSvcs N NGS 57 29.35 19.27 36 19.47 180 20.90 18.78 -.43 -25.7 NatrlGroc N NGVC 41 19.98 4.79 130 16.08 773 16.54 15.06 +.96 +80.1 NatHlTr n Q NHTC .56f 2.6 5 27.23 14.15 47 21.67 286 21.96 20.57 +.04 +42.7 NatRsPt rs N NRP 1.80 5.4 9 37.70 23.95 104 33.20 346 34.39 32.15 +.13 +27.7 NaturesSun Q NATR .40 5.0 13.80 7.55 11 8.03 55 8.68 7.85 -.47 -30.5 NatusMed Q BABY 46 43.60 28.00 249 32.01 1124 35.70 31.60 -2.93 -16.2tNatuzzi N NTZ 2.17 1.21 26 1.24 125 1.32 1.21 -.04 -22.3 Nautilus N NLS 15 17.33 11.30 140 12.89 780 13.47 12.86 -.36 -3.4 NavideaBio A NAVB .68 .13 704 .29 1839 .30 .24 +.01 -20.6tNav43 Q JSM 1.50 7.4 25.00 20.10 19 20.21 93 21.39 20.10 -.76 -15.0 Navient Q NAVI .64 5.2 7 15.03 11.48 1484 12.33 11387 13.47 12.11 -1.03 -7.4 NavigCons N NCI .05p 20 25.85 15.23 311 21.67 1643 24.02 21.58 -1.72 +11.6 NavigatrH N NVGS 13.55 9.25 133 12.20 624 12.35 11.90 +.06 +23.9 NavgGp s Q NAVG .28 .4 21 71.45 45.80 148 69.13 876 69.47 68.90 +.02 +42.0tNaviosAcq N NNA .08 17.6 1.39 .46 346 .46 1666 .51 .46 -.06 -59.0tNavios pfG N NMpG 2.19 25.0 19.99 8.15 1 8.75 33 10.00 8.15 -1.38 -46.0tNavios N NM 1.90 .51 361 .54 2261 .62 .51 -.08 -54.7tNavMH pfH N NMpH 2.16 23.4 18.89 8.25 3 9.25 31 10.29 8.25 -1.35 -43.3 NavMMid N NAP 2.00f 72.7 10.40 2.65 27 2.75 399 3.05 2.70 -.20 -71.1tNaviosMar N NMM .08 4.9 6 2.62 1.60 460 1.63 1877 1.72 1.60 -.08 -30.9 Navistar N NAV 12 47.73 31.56 599 34.86 3184 38.27 33.97 -2.87 -18.7 Navistr pfD N NAVpD 28.27 15.00 25.70 +50.3 NebulaA un Q NEBUU 10.20 9.96 10.10 6 10.15 10.10 -.10 +.8 NeenahP N NP 1.64 2.1 27 96.15 75.50 87 76.60 350 83.03 76.14 -6.31 -15.5 NektarTh Q NKTR 10 111.36 22.72 2002 48.91 13971 53.03 47.24 -3.50 -18.1 Nelnet N NNI .64 1.2 12 64.00 48.30 105 54.23 326 56.67 53.11 -1.57 -1.0tNemaura n Q NMRD 6.80 2.05 99 2.15 278 2.30 1.93 -.03 -62.6 Neogen s Q NEOG 51 97.38 54.09 336 64.92 2070 67.25 64.00 -1.98 +5.3 NeoGenom Q NEO 15.63 7.08 854 14.01 2977 14.46 13.68 -.30 +58.1 NeonTh n Q NTGN 16.23 6.17 145 9.06 631 10.81 8.90 -1.85 -39.6 Neonode rs Q NEON 13.00 2.50 3 2.75 104 3.14 2.65 -.41 -63.0 NeoPhoton N NPTN 9.27 4.56 502 7.58 2622 7.77 6.94 -.16 +15.2tNeosTher n Q NEOS 13.15 3.87 246 4.15 1433 4.32 3.87 -.15 -59.3 Neovas grs Q NVCN 168.00 2.10 1380 2.66 37804 4.58 2.40 +.25 -95.6 NeptWln g Q NEPT 9 5.14 .82 1589 4.17 6437 4.53 3.98 -.05 +76.7 Net1UEPS Q UEPS 6 13.20 5.90 195 6.93 1851 7.89 6.88 -.72 -41.7 NetElem rs Q NETE 33.51 3.47 99 3.84 533 4.58 3.75 -.80 -65.5 NetApp Q NTAP 1.60 2.1 29 88.08 42.99 2569 76.92 16236 82.38 73.64 -5.40 +39.0 NetEase Q NTES 1.94e .9 8 377.64 184.60 1159 220.88 5636 222.37 205.00 +5.37 -36.0 Netflix s Q NFLX 423.21 178.38 14805 339.56 70344 358.72 315.81 -11.79 +76.9tNtScout Q NTCT 20 33.50 21.58 730 21.99 3847 22.65 21.58 -.43 -27.8 Netshoes n N NETS 13.65 1.84 2 2.29 81 2.42 2.20 -.08 -71.0sNetSolTch Q NTWK 19 7.80 3.09 54 7.14 586 7.80 6.82 -.53 +51.6 Netw1Tch A NTIP .10 3.6 8 4.60 2.25 9 2.76 86 2.80 2.60 +.03 +15.0tNBCAInt A NBW .74 6.2 14.29 12.09 9 12.07 55 12.35 12.02 -.25 -11.3tNeuB HYld A NHS .96 9.0 12.30 10.52 55 10.63 426 10.82 10.52 -.10 -9.6 NBIntMu A NBH .90 7.0 15.56 12.84 18 12.88 196 13.09 12.85 -.02 -12.9tNBNYInt A NBO .58 5.2 12.78 11.08 15 11.09 57 11.27 11.07 -.14 -8.8 NBRESec A NRO .36 7.6 5.67 4.29 171 4.74 1461 4.91 4.69 -.16 -14.3 Neuralst rs Q CUR 3.09 .88 65 1.01 552 1.22 .96 -.08 -41.3 NeurMx rs Q NURO 2.96 1.11 31 1.27 174 1.35 1.23 -.05 -26.5 Neurcrine Q NBIX 126.98 57.71 691 111.48 5655 115.08 102.00 -4.07 +43.7tNeuronet n Q STIM 39.39 23.26 114 24.37 640 27.62 22.67 -2.75 -12.3 Neurotrpe h Q NTRP 11.93 3.97 6 6.94 56 7.97 6.74 -.63 -1.4 NevGCas A UWN 27 2.86 1.80 22 2.42 120 2.45 2.41 +.01 -9.4 NevroCorp N NVRO 94.34 35.41 988 52.86 2790 54.66 49.19 -.15 -23.4 Nevsun g A NSU .04 .9 4.53 1.98 490 4.41 2110 4.46 4.38 -.06 +80.7 NewAgeB n Q NBEV 9.99 1.30 11098 6.19 89867 8.06 5.48 -2.28 +185.3tNewAmHi N HYB .78a 9.4 10.20 8.31 35 8.30 277 8.54 8.30 -.13 -11.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 63

NewConcEn A GBR 44 12.75 1.16 28 2.20 797 2.58 2.01 -.21 +41.1 NE Realty A NEN 1.00 1.6 2 75.25 62.00 64.51 1 65.35 63.85 -.90 -12.1 NwGold g A NGD 4.03 .75 2992 .80 12467 .83 .78 +.01 -75.7tNewHome N NWHM 8 13.55 7.01 168 6.87 462 7.83 6.67 -.81 -45.2tNwIreland N IRL 2.15e 1.7 13.89 9.15 5 9.52 65 9.99 9.15 -.47 -24.0sNJ Rscs s N NJR 1.09 2.4 16 47.93 35.55 418 44.54 1767 47.93 44.16 -1.40 +10.8tNewLink Q NLNK 12.50 2.14 268 2.15 1477 2.39 2.10 -.21 -73.5 NewMedia N NEWM 1.48 9.5 28 19.10 14.25 269 15.50 1437 16.12 15.50 -.27 -7.6 NwMtnFin N NMFC 1.36 10.3 10 14.50 12.05 311 13.18 1561 13.58 13.08 -.41 -2.7tNewOriEd N EDU .40e 30 108.40 58.17 1676 61.54 8687 63.30 58.17 +.08 -34.5 NewRelic N NEWR 114.78 49.56 1109 85.83 5503 89.02 79.78 -3.38 +48.6 NewResid N NRZ 2.00 11.5 6 18.75 15.24 3207 17.34 17069 18.11 17.21 -.23 -3.0 NewSenInv N SNR .52m 9.4 10 9.24 5.50 503 5.54 2687 5.99 5.51 -.05 -26.7 NY&Co N NWY 46 5.55 1.61 184 3.67 890 3.83 3.42 +.18 +28.3tNY CmtyB N NYCB .68 6.9 11 14.53 10.11 7252 9.85 29251 10.77 9.65 -.68 -24.3tNY Cmt pfA N NYCBpA 29.29 25.54 30 25.63 125 25.99 25.43 -.27 -10.4tNYCmty un N NYCBpU 3.00 6.1 56.99 48.75 5 48.80 11 49.50 48.70 -.40 -3.8 NYMtgTr Q NYMT .80 13.7 7 6.54 5.35 1408 5.83 5731 6.10 5.82 -.09 -5.5 NYMtT pfB Q NYMTP 1.94 8.0 25.50 18.66 24.38 7 24.38 23.60 +.54 -3.7 NYMtT pfC Q NYMTO 1.97 8.3 25.28 22.97 9 23.70 20 24.85 23.50 -.80 -3.3 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 14 23.22 63 23.89 23.06 -.53 -6.0 NY REIT rs N NYRT 4.85c 15.40 12.25 315 14.19 978 14.82 14.00 -.63 NY Times N NYT .16 .6 26.85 16.95 2519 24.99 26024 25.76 24.29 +.69 +35.1tNewatrTc n Q NEWA 29.69 7.50 247 8.07 483 10.38 7.50 -1.59 -14.1tNewellRub N NWL .92f 5.3 5 43.98 17.57 6947 17.52 40238 19.38 17.28 -1.30 -43.3 NewdExp N NFX 13 35.20 22.72 3630 25.20 17454 28.52 24.81 -3.12 -20.1tNewmrkGp Q NMRK 14 15.62 9.85 315 10.11 1245 10.93 9.85 -.28 -29.6 NewMarket N NEU 7.00 1.9 20 437.63 358.33 44 372.37 224 399.28 367.83 -22.69 -6.3 NewmtM N NEM .56 1.7 24 42.04 29.16 9034 32.04 37518 32.90 29.76 +1.46 -14.6 NewpkRes N NR 11.65 7.45 557 10.00 2518 10.90 9.86 -.44 +16.3 NewsCpA Q NWSA .20 1.6 17.29 12.24 9590 12.82 39127 13.52 12.60 -.47 -20.9 NewsCpB Q NWS .20 1.5 17.70 12.70 655 13.20 3395 13.90 12.96 -.44 -20.5 NewtekBsn Q NEWT 1.74e 9.2 24.24 16.01 434 18.91 1990 20.63 17.61 -1.62 +2.3 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.20 0 25.39 4 25.39 25.22 +.14 -4.3 Newtek23 n Q NEWTI 1.56 6.1 26.00 25.00 1 25.48 3 25.49 25.30 -.07 +1.5 NexGen g A NXE 2.85 1.65 359 1.98 1569 2.28 1.97 -.26 -22.7 Nexeo Sol Q NXEO 12.64 7.17 368 11.32 3345 12.06 11.23 -.66 +24.4tNexPtCr rs N NHF 2.40m 10.8 25.64 21.61 82 22.18 499 22.47 21.61 +.17 -12.3sNxPtRsT n N NXRT 1.00 3.0 11 34.62 23.04 96 33.38 492 34.62 32.55 +.87 +19.5 NexstarM Q NXST 1.50 2.0 6 89.75 58.10 533 74.07 2531 81.32 73.34 -5.38 -5.3 NextDec n Q NEXT 10.29 3.95 31 5.20 146 5.53 4.78 -.29 -37.5 NxtEraLP N NEP 1.57f 3.4 33 50.66 36.42 193 46.18 952 47.66 44.70 -.73 +7.1 NxtGenHl Q NXGN .70 3.6 31 23.73 12.24 336 19.19 1474 19.54 18.49 +.02 +41.3tNextEra 72 N NEEpI 1.28 5.8 25.70 21.97 53 22.13 236 22.48 21.97 -.14 -11.4tNextEra 73 N NEEpJ 1.25 5.7 25.45 21.63 44 21.75 257 22.34 21.62 -.26 -12.9tNextEra76 N NEEpK 25.98 22.92 44 23.38 259 23.52 22.92 +.25 -8.6sNextEraEn N NEE 4.44 2.6 12 175.66 145.10 1731 169.36 9355 175.66 167.88 -3.01 +8.4 NxtEra pfR N NEEpR 60.42 53.67 185 57.71 642 59.00 56.73 -.19 +2.7 NiSource s N NI .78 3.2 30 28.11 22.44 2936 24.31 17308 25.42 24.19 -.66 -5.3 NiaM pfB N NMKpB 3.60 3.8 104.75 92.85 94.20 1 94.20 93.25 -2.0 NiaM pfC N NMKpC 3.90 4.2 107.80 92.00 92.30 0 92.76 92.30 -1.39 -6.8 NichFncl h Q NICK 28 12.50 7.59 31 11.90 84 12.32 10.95 -.43 +35.2 NicoletBc n Q NCBS 14 61.33 51.22 20 51.75 87 54.71 51.51 -2.41 -5.5 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 4222 26.15 18055 27.33 25.66 -.81 -28.2 NightstTh n Q NITE 29.55 10.01 162 14.19 875 17.90 13.80 -3.36 +8.2 NikeB s N NKE .80 1.1 61 86.04 50.35 9854 75.91 51665 81.49 73.90 -4.21 +21.4tNoahHldgs N NOAH 21 69.56 34.37 295 36.82 2083 38.07 34.37 +.29 -20.4 NobilisH n A HLTH 1.70 .62 255 .89 933 .97 .86 -.03 -34.1sNobleCorp N NE .08 1.2 7.44 3.39 7473 6.80 39131 7.44 6.30 -.32 +50.4 NobleEngy N NBL .44 1.4 32 37.76 24.29 4938 31.61 18736 32.73 30.68 -.08 +8.5 NobleMid n N NBLX 1.91e 10 57.98 33.51 506 39.40 1529 41.65 37.00 -.96 -21.2 NokiaCp N NOK .19e 3.6 6.41 4.51 13415 5.25 77747 5.37 5.12 -.13 +12.7 NomadF n N NOMD 21.15 14.33 1867 19.95 6351 20.09 18.96 +.78 +18.0 Nomura N NMR 6.83 4.43 200 4.79 1055 5.05 4.70 -.14 -17.7 Noodles Q NDLS 13.30 3.95 351 11.39 1626 11.70 10.45 +.32 +117.0tNorbord n N OSB 1.29 4.7 45.45 27.50 266 27.27 1575 30.90 26.61 -3.60 -19.3 NordicAOff N NAO .18 20.4 1.55 .71 84 .88 406 1.02 .88 -.08 -26.5 NordicAm N NAT .23e 9.9 5.67 1.82 1121 2.31 6146 2.50 2.17 -.10 -6.1 Nordson Q NDSN 1.40 1.1 21 151.84 121.44 215 125.55 1219 136.67 124.00 -10.81 -14.2 Nordstrm N JWN 1.48a 2.4 23 66.34 37.79 2219 61.49 11140 62.59 59.25 +1.23 +29.8 NorflkSo N NSC 3.20f 1.9 26 186.91 125.59 1978 170.19 11629 184.75 167.01 -12.83 +17.5 NorSys Q NSYS 8.08 2.77 6 4.18 47 4.25 3.93 +.11 +8.3 NEurO N NRT .78e 11.0 8 9.40 6.21 14 7.07 62 7.49 7.01 -.41 +1.6 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 439 58.68 1885 62.19 58.12 -1.84 -1.7 NorestB Q NBN .04 .2 19 29.95 18.85 20 22.70 140 22.77 21.90 +.66 -1.9 NDynMn g A NAK 2.34 .43 580 .53 3766 .57 .51 -.02 -70.1 NthnO&G A NOG 47 4.49 .63 6028 3.73 28371 4.19 3.47 -.33 +82.0 NthnTech Q NTIC .40 1.1 38 41.90 16.05 1 34.99 20 35.15 34.42 -.01 +41.4 NorTrst Q NTRS 2.20f 2.2 17 115.61 91.06 1689 99.05 7000 107.01 97.48 -6.70 -.8tNthnTr pfC Q NTRSP 1.46 5.9 27.78 24.68 38 24.94 302 25.10 24.68 +.07 -5.0tNorthfldBc Q NFBK .40 2.8 19 18.39 14.93 145 14.33 480 15.98 14.24 -1.10 -16.1 Nthrim Q NRIM 1.08f 2.7 16 45.40 31.85 29 39.42 87 43.16 38.96 -2.99 +16.5 NorthropG N NOC 4.80 1.6 32 360.88 287.09 1363 302.37 5984 320.90 294.97 -17.97 -1.5 NStREur n N NRE .60 4.7 14.81 10.08 224 12.88 822 13.70 12.85 -.58 -4.1 NwstBcsh Q NWBI .68 4.2 17 18.56 15.34 516 16.21 1856 17.55 15.96 -.98 -3.1 NwstNG N NWN 1.90f 2.8 70.33 51.50 66.90 +12.2 NwstPipe Q NWPX 22.00 16.60 94 19.58 347 20.74 19.58 -.66 +2.3 NorwCruis N NCLH 16 61.18 46.16 3273 50.70 9874 54.41 49.99 -3.54 -4.8 NorwdFn s Q NWFL .88 2.4 29 40.58 27.65 14 37.01 48 39.80 36.78 -1.30 +12.2 NovaLfstyl Q NVFY 3.10 1.30 113 1.54 237 1.74 1.42 -.18 -35.8 NovaMeas Q NVMI 14 32.00 23.38 95 24.21 563 24.86 23.43 -.61 -6.6 NovaBay rs A NBY 4.80 1.25 29 1.74 51 1.74 1.45 +.24 -54.8 NovaGld g A NG 5.05 3.35 1352 4.16 6313 4.23 3.79 +.16 +5.9 Novan n Q NOVN 6.69 2.27 26 2.42 310 2.82 2.30 -.34 -42.7 Novanta Q NOVT 78.85 43.55 200 64.11 1132 66.35 61.36 -1.18 +28.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1793 82.78 13623 86.20 81.69 -2.73 -1.4 Novavax Q NVAX 2.75 .96 4173 1.97 34543 2.18 1.87 -.10 +58.9tNovelion rs Q NVLN 7.04 .92 2289 1.05 13378 2.14 .92 -.83 -66.3tNovoNord N NVO .96e 2.3 58.37 41.23 1864 42.53 13643 43.21 41.23 -1.43 -20.8 NovoCure n Q NVCR 53.70 16.10 732 45.17 4589 50.93 42.29 -5.67 +123.6 NovumeS n Q NVMM 4.75 1.12 7 1.58 39 1.64 1.18 +.33 -65.1 NovusTher rs Q NVUS 8.61 3.12 7 4.44 259 4.87 3.80 +.09 +9.2 NOW Inc N DNOW 18.56 9.12 818 15.83 4540 16.98 15.40 -.92 +43.5 NuSkin N NUS 1.47 2.1 33 88.68 59.31 429 68.66 2637 76.74 66.80 -8.19 +.6 NuCana n Q NCNA 88 32.00 9.32 39 17.53 249 21.50 17.30 -1.98 +73.4 NuVasive Q NUVA 43 72.41 44.62 603 65.75 3090 70.35 64.85 -3.28 +12.4 NuanceCm Q NUAN 18.75 12.18 2095 16.85 13698 17.49 16.54 -.54 +3.1 Nucor N NUE 1.52 2.5 12 70.48 53.71 3103 60.81 13332 64.80 60.16 -3.48 -4.4tNush EnhYl N NUAG 24.73 23.07 16 23.16 3326 23.19 23.07 +.01 -5.2 Nush 1-5yr N NUSA 25.05 24.14 24.17 3 24.17 24.15 +.03 -2.4 NushLCGr N NULG 37.71 29.94 15 34.90 57 36.42 34.00 -1.56 +11.9 NushLCVal N NULV 30.90 27.13 0 28.73 32 30.44 28.73 -1.58 +.5 NushMCGr N NUMG 34.88 27.92 3 30.75 14 32.75 30.41 -2.19 +4.7 NushMCVal N NUMV 29.85 26.80 0 26.90 12 28.55 26.90 -1.53 -4.6 NushSmCap N NUSC 32.44 27.05 15 28.84 223 30.52 28.66 -1.75 +1.4 NushShTrm N NURE 28.13 23.57 4 25.50 24 27.23 25.49 -1.10 -3.2 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.90 23.80 4 23.97 30 23.97 23.80 +.10 -3.9 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 9.4 23 41.00 19.22 767 25.47 2891 27.95 25.01 -2.48 -15.0 NustEn pfA N NSpA 2.13 9.3 26.81 21.53 15 22.88 124 23.41 22.87 -.28 -7.9 Nustar pfB N NSpB 1.91 8.9 25.72 20.00 28 21.53 178 21.70 21.26 +.62 -4.9 Nustar pfC N NSpC 26.43 22.31 30 23.69 641 24.24 23.57 -.26 -8.7 Nustar 43 N NSS 1.91 7.6 26.05 24.55 25 25.26 122 25.32 25.16 +.06 +1.0 Nutanix n Q NTNX 64.87 23.02 3219 41.46 21373 42.76 37.51 -1.12 +17.5 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 772 37.10 3084 37.76 35.73 -.18 -29.5sNutrien n N NTR 1.60 3.0 58.99 40.41 1681 54.07 8870 58.99 53.73 -3.95 +4.2 Nuvectra Q NVTR 25.17 7.60 245 21.75 1630 24.23 21.13 -2.57 +180.3 NuvNYVl2 n N NYV 14.99 13.22 1 13.46 18 13.58 13.36 -.15 -6.1 NuvCr22 n N JCO 10.10 9.26 75 9.30 300 9.48 9.27 +.03 -2.0tNuv Mun21 N NHA 10.20 9.25 11 9.37 150 9.39 9.25 +.10 -.7tNuvHiInO n N NMZ 13.91 11.73 128 11.84 1095 12.32 11.73 -.38 -13.0tNuv Pf22 n N JPT 27.14 21.95 22 22.00 91 22.35 21.90 -.23 -12.4 Nuv 11-21 n N JHB 10.15 9.39 118 9.44 525 9.53 9.40 +.03 -5.2tNuvCA V2 n N NCB 18.10 15.00 5 15.55 35 15.75 15.00 +.48 -8.5 NvHiInDc19 N JHD 10.13 9.72 97 9.90 314 9.93 9.86 +.07 -1.2tNuv RE In N JRS 11.30 9.09 89 9.10 609 9.60 9.06 -.25 -19.2tNuvMO Pr N NOM 17.58 12.00 6 12.10 19 12.19 12.00 -.06 -13.3 NuvAllCEn N JMLP 1.37 18.2 9.62 6.79 125 7.54 277 8.09 7.51 -.15 -11.9tNuvAZ N NAZ .80 7.0 14.74 11.45 57 11.42 228 11.64 11.40 -.14 -19.2tNuvBldAm N NBB 1.34 6.9 22.13 19.55 42 19.51 255 19.92 19.46 -.30 -11.2tNBldAmOp N NBD 1.30 6.2 23.08 20.84 1 21.05 38 21.38 20.84 -.29 -8.7tNCaAMTFr N NKX .86 7.0 15.91 12.39 170 12.42 1007 12.65 12.39 -.17 -19.2 NCADvA N NAC .91 7.3 14.96 12.25 325 12.49 2517 12.56 12.43 +.05 -12.7tNCalMunV N NCA .47 5.2 10.70 8.98 74 9.03 422 9.17 8.98 -.10 -11.4tNuvCASel N NXC .63a 4.7 17.17 13.37 9 13.52 110 14.20 13.37 -.19 -9.3tNCTPI N NTC .68a 6.1 12.25 11.14 10 11.14 170 11.30 11.10 -6.5tNuvCorEqA N JCE 1.21a 8.8 16.49 13.54 62 13.76 423 14.78 13.54 -.87 -5.8tNvCredStr N JQC .62 8.0 8.54 7.82 533 7.77 2243 7.91 7.74 -.10 -5.5tNvDvrsDiv N JDD 1.04 10.0 12.97 10.38 56 10.39 362 10.95 10.33 -.28 -15.5tNuvDivA N NAD .85a 6.9 14.20 12.42 301 12.40 2816 12.68 12.38 -.23 -11.8 NuvEnhM A NZF .83a 6.5 12.82 -5.2 NvDow30DO N DIAX 1.06 5.8 20.16 16.71 84 18.41 527 19.35 18.10 -.97 -2.3 NuEnMLP N JMF 1.35 12.9 12.97 9.65 160 10.48 927 11.23 10.36 -.33 -8.0 NEnhMuV N NEV .96a 7.4 14.87 12.60 66 12.97 780 13.05 12.60 +.43 -8.7tNuvFloat N JFR .72 7.2 11.77 10.02 361 9.98 1108 10.33 9.96 -.24 -11.0tNuvFltOp N JRO .76a 7.6 11.87 10.07 232 9.96 1316 10.24 9.92 -.14 -12.6tNvGADiv2 N NKG .64a 6.0 13.55 10.80 16 10.78 74 10.92 10.76 -.11 -14.3tNuvGblHIn N JGH 1.58 10.6 17.45 14.98 81 14.95 307 15.50 14.90 -.26 -11.6 NuvHi2020 N JHY .68 7.0 10.50 9.63 30 9.72 193 9.75 9.64 +.11 -1.9 NuvHIDec18 N JHA 10.04 9.67 51 9.85 233 9.88 9.84 +.02 -.6tNuvEnhMu N NVG 15.70 13.67 503 13.75 4055 14.17 13.67 -.29 -10.9tNNYAmtF N NRK .70 6.1 13.23 11.58 205 11.54 928 11.71 11.51 -.09 -11.0tNuvAmtFr N NEA .75a 6.2 13.91 12.07 626 12.06 4583 12.26 12.05 -.13 -12.3 NuvIntMu N NID .68 5.6 13.48 12.10 90 12.27 499 12.41 12.16 +.10 -5.5 NvIntQMu N NIQ .57 4.7 13.45 11.81 38 12.14 172 12.33 12.08 +.04 -5.7tNMDPI N NMY .67a 5.8 12.92 11.50 68 11.47 387 11.74 11.46 -.23 -8.8tNvMAP N NMT .71a 6.1 14.73 11.55 28 11.57 81 11.79 11.54 -.15 -18.9tNMIQI N NUM .74 6.2 13.74 12.12 42 12.09 260 12.25 12.08 -.11 -8.8tNuvMNMu N NMS .80 6.5 15.47 12.30 15 12.27 63 12.49 12.16 -.27 -16.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 7 23.75 124 23.85 23.61 +.03 -3.8 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 3 22.77 42 23.16 22.77 -.18 -4.1 NuvMultM N JMM .48 6.9 7.77 6.60 30 6.93 80 7.03 6.72 -.04 -9.1tNvMuI N NMI .50a 5.0 13.27 10.01 9 10.01 152 10.14 9.97 +.04 -13.5tNuvMuVal N NUV .39a 4.3 10.34 9.11 431 9.14 2711 9.28 9.11 -.09 -9.8tNv AMT-Fr N NUW .78a 5.4 18.59 14.35 46 14.34 345 14.73 14.31 -.05 -16.9 NvNq100Dy Q QQQX 1.68 7.4 28.19 20.24 293 22.62 1396 23.76 21.87 -.95 -6.6tNuvNJDiv N NXJ .82a 6.6 13.91 12.45 101 12.44 515 12.65 12.44 -.16 -9.2tNNYDvA N NAN .80a 6.7 14.18 12.05 105 12.02 378 12.22 12.02 -.03 -13.1 NNYMV N NNY .39a 4.2 10.65 9.03 23 9.20 117 9.34 9.06 -.10 -3.2 NuvNYSel N NXN .55 4.4 14.30 12.55 1 12.66 10 12.81 12.56 -.05 -7.1tNNCPI N NNC .59a 5.0 13.34 11.60 37 11.65 163 11.88 11.60 -.17 -9.7tNOHQI N NUO .80 6.0 15.25 13.23 11 13.36 295 13.45 13.23 +.02 -8.7tNvPA N NQP .81a 6.6 13.71 12.27 112 12.27 385 12.41 12.19 -.01 -6.7 NuvPaMV A NPN .62a 4.3 14.57 -2.8 NuvPf&Inc N JPI 1.95a 8.8 25.61 21.82 70 22.26 426 22.51 21.84 +.35 -10.1tNvPfdInco N JPC .80 9.2 10.69 8.86 429 8.73 1940 9.17 8.73 -.30 -15.6tNuvQPf2 N JPS .70 8.4 10.47 8.30 768 8.33 4720 8.63 8.27 -.20 -18.3tNuvREAst N JRI 1.49a 9.9 18.25 15.04 118 15.02 629 15.64 14.99 -.43 -15.6 NuvEqtP N BXMX 1.00 7.3 14.60 13.00 299 13.70 1369 14.25 13.32 -.54 -3.9tNEqPrmG N SPXX 1.04 6.6 19.88 15.42 152 15.80 526 16.80 15.42 -.68 -8.7tNvSMM N NIM .31a 3.3 10.38 9.37 49 9.46 181 9.58 9.31 -.02 -5.0 NSTFI N NXP .55a 4.0 15.05 13.81 51 13.87 128 14.15 13.81 -.21 -5.1tNSTFI2 N NXQ .53a 4.1 14.33 13.11 31 13.07 157 13.32 13.04 -.20 -6.2 NSTFI3 N NXR .55a 3.9 15.69 14.00 13 14.21 66 14.41 14.18 -.02 -6.5tNuvSnIn N NSL .42 6.9 6.83 6.05 72 6.06 640 6.16 6.01 +.03 -6.9 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 29 16.68 227 17.25 16.65 -.41 +.3tNv TA Div N JTD 1.23 7.7 18.44 15.75 25 16.08 188 17.00 15.75 -.73 -8.5tNvTxATR N JTA 1.04 8.3 14.69 12.00 48 12.45 247 12.75 12.00 -.29 -10.8tNTXQI N NTX .65 5.4 14.89 12.23 15 12.22 96 12.39 12.20 -.14 -14.8tNVAPI N NPV .65a 5.7 13.29 11.49 46 11.46 268 11.87 11.46 -.35 -10.6 NuverEnv n A NES 26.50 8.80 12 11.70 949 11.73 9.90 +1.24 -35.6 Nvidia Q NVDA .60 .2 46 292.76 180.58 15113 246.54 72285 271.16 234.26 -23.32 +27.4 NxStageMd Q NXTM 28.75 22.70 417 27.99 2037 28.28 27.20 +.44 +15.5 Nxt-ID rs Q NXTD 8.59 1.01 958 1.45 2501 1.51 1.15 +.26 -58.6tNymoxPh Q NYMX 4.60 2.11 719 1.94 1652 2.79 1.61 -.42 -41.2O -: O2Micro Q OIIM 2.40 1.30 145 1.91 383 2.22 1.78 -.31 +14.4 OFG Bncp N OFG .24 1.6 11 17.75 7.80 419 14.93 1710 16.36 14.42 -1.03 +58.8 OFG pfA N OFGpA 1.78 7.3 25.06 21.39 3 24.55 19 24.95 24.48 +.07 +1.8 OFG pfB N OFGpB 1.75 7.2 24.99 20.77 24.42 5 24.57 24.29 +.24 +10.7 OFG pfD N OFGpD 1.78 7.2 25.72 21.29 1 24.67 8 24.86 24.56 -.02 +9.9 OFS Cap Q OFS 1.36a 12.0 9 13.20 10.41 41 11.29 145 11.85 11.25 -.43 -5.1 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 5 24.86 17 25.19 24.47 -.09 -.2sOGE Engy N OGE 1.46f 4.0 19 37.98 29.59 1315 36.39 7843 37.98 35.91 -.64 +10.6 OHA Inv Q OHAI .08 5.3 38 1.68 1.05 15 1.50 103 1.56 1.45 +.04 +30.4sONEGas N OGS 1.84 2.3 24 85.22 62.20 234 80.00 1458 85.22 79.18 -2.29 +9.2 OP Bancp n Q OPBK 14.10 10.12 38 10.75 115 11.56 10.74 -.68 -13.7 OReillyAu Q ORLY 22 351.65 190.00 733 339.54 3157 349.67 328.17 -1.28 +41.2 OSI Sys Q OSIS 62 96.64 50.50 158 69.57 602 72.68 68.57 -3.11 +8.1 OakVlyBcp Q OVLY .26e 1.4 16 25.65 16.27 11 18.75 41 20.00 18.75 -.50 -4.0 OaktreeC N OAK 3.59e 8.8 12 47.80 38.65 152 40.57 1057 42.18 40.00 -1.49 -3.6 OaktrSpL Q OCSL .38 8.2 5.91 4.17 718 4.66 2131 4.94 4.65 -.28 -4.7 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 8 24.79 13 24.95 24.32 +.06 -1.6 OaktStInco Q OCSI .62f 7.3 11 9.06 7.03 46 8.53 204 8.65 8.48 -.07 +1.5 OasisMid n N OMP 1.64f 7.3 50 24.21 15.57 53 22.51 231 23.19 21.90 -.11 +29.1 OasisPet N OAS 14.57 7.31 9834 12.39 48318 13.53 11.93 -.95 +47.3 OasmiaPh n Q OASM .02p 5.70 .80 39 4.27 436 4.80 3.64 +.62 +385.2 ObalonT n Q OBLN 10.22 1.46 8 2.37 172 2.56 2.00 -.12 -64.1 ObsEva n Q OBSV 20.35 8.76 45 16.30 982 17.44 15.75 -.82 +67.0tObsidian g N OBE 1.44 .85 812 .83 3769 .93 .82 -.09 -33.2 OcciPet N OXY 3.12f 4.1 59 87.67 62.47 4218 76.96 23301 82.81 75.72 -4.44 +4.5 OceanBio Q OBCI .05e 5.59 3.26 12 4.04 61 4.20 3.64 -.17 -6.9 OceanPw h Q OPTT 2.54 .46 150 .63 1604 .75 .60 -.06 -42.5svjOceanR rs Q ORIG 35.86 22.48 772 33.74 5327 35.86 32.80 -.57 +25.9 Oceaneerg N OII .60 2.4 28.62 17.11 1001 25.26 4225 27.36 24.54 -1.43 +19.5 OceanFst Q OCFC .60 2.3 15 30.90 25.00 192 26.00 793 27.74 25.49 -1.08 -1.0 Och-Ziff N OZM .87e 56.5 17 3.95 1.36 302 1.54 1889 1.64 1.46 -.05 -38.4 Oclaro Q OCLR 13 10.20 5.61 1794 8.46 9510 8.65 8.37 -.05 +25.5 OconeeFed Q OFED .40 1.5 30.49 25.55 1 26.25 2 26.83 26.25 -.58 -8.5 OcularTher Q OCUL 8.28 3.30 304 6.08 1655 6.40 5.85 -.12 +36.6 OcwenFn N OCN 4.84 2.95 1644 3.72 6066 4.11 3.72 -.37 +18.8 OdonateT n Q ODT 32.00 15.15 42 16.05 286 17.39 15.80 -1.07 -35.8 OdysMr rsh Q OMEX 13.75 3.17 7 8.05 87 8.45 7.80 -.28 +113.5 OfficeDpt Q ODP .10 3.5 8 3.98 2.00 3179 2.82 22236 3.01 2.75 -.14 -20.3 OhioValB Q OVBC .84 2.3 24 56.15 34.56 4 36.99 33 38.87 36.67 +.72 -8.4 OhrPhar h Q OHRP 2.18 .15 690 .23 16194 .31 .19 +.03 -87.6 Oi SA C N OIBR/C 9.71 2.37 13 3.33 1482 3.75 3.26 -.18 -40.9 OilStates N OIS 38.95 20.23 623 29.46 2771 33.94 28.84 -3.97 +4.1tOil-Dri N ODC .96f 2.9 36 50.82 33.85 8 33.20 33 37.91 33.19 -3.59 -20.0 Okta n Q OKTA 75.49 24.71 2685 57.59 16012 64.56 53.79 -7.52 +124.9 OldDomFrt Q ODFL .52 .4 33 170.22 106.20 741 136.57 3808 152.47 135.01 -15.30 +3.8 OldLnBc Q OLBK .40 1.4 15 35.72 28.22 56 29.29 189 31.67 28.69 -1.61 -.5 OldNBcp Q ONB .52 2.8 25 20.95 16.36 1216 18.71 4997 20.47 18.24 -1.18 +7.2 OldPoint Q OPOF .44 1.5 22 34.64 24.07 5 28.64 31 29.25 27.55 -.21 -3.7 OldRepub N ORI .78 3.9 17 23.05 19.33 1374 20.24 7630 21.86 19.93 -1.37 -5.3 OldSecBc Q OSBC .04 .3 15 16.30 12.15 164 14.55 522 15.29 14.37 -.55 +6.6 OlScCTrI pf Q OSBCP .78 7.4 10.68 10.31 10.58 1 10.58 10.58 +.15 +1.4tOlin N OLN .80 3.4 7 38.84 23.15 2231 23.67 14323 25.56 23.15 -1.11 -33.5 Ollies n Q OLLI 39 97.61 42.36 685 87.97 4232 91.33 84.66 -.03 +65.2 OlympStl Q ZEUS .08 .4 7 25.84 18.10 69 18.96 296 20.30 18.76 -.50 -11.8 OmegaFlex Q OFLX .96 1.5 36 95.00 53.50 22 63.64 114 71.74 62.51 -5.40 -10.9sOmegaHlt N OHI 2.64 8.3 12 33.63 24.90 1717 31.98 9844 33.63 31.84 -.42 +16.1 Omeros Q OMER 27.00 8.36 608 13.99 4093 15.41 13.40 +.02 -28.0 Omnicell Q OMCL 73.00 39.75 389 63.39 2088 67.48 62.22 -4.08 +30.7 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2022 68.60 13984 73.12 67.59 -1.61 -5.8 Omnova N OMN 11.90 8.30 177 8.85 736 9.64 8.75 -.67 -11.5 OnAssign N ASGN 33 86.13 54.37 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 425 6.91 2644 7.46 6.83 -.06 +20.4tOnSmcnd Q ON 8 27.10 16.05 5966 16.65 42121 17.48 16.05 -.89 -20.5tOnTrack Q OTIV 2.94 .86 65 .94 287 .99 .86 -.05 -30.9 OncoMed Q OMED 5.56 1.74 47 1.99 283 2.26 1.95 -.23 -51.5 Oncobiolog Q ONS 1.70 .78 4 .92 30 .96 .87 +.01 -29.6 OncoCyte n A OCX 7.09 1.10 37 2.12 235 2.47 2.01 -.38 -54.4tOncolBio n Q ONCY 7.40 3.30 61 3.39 546 3.88 3.30 -.51 -45.8 Onconva rs Q ONTX 42.45 4.97 28 5.93 379 6.65 5.51 -.14 -73.6 OncoSec rs Q ONCS 2.95 .96 716 1.52 5790 1.69 1.46 -.16 -6.5sOneGpHosp Q STKS 3.68 1.32 5 3.48 88 3.68 3.44 -.09 +45.6 OneHorz rs Q OHGI 3.38 .16 5222 .27 93687 .44 .18 +.09 -80.7 180 DgrCap Q TURN 2.50 1.68 25 2.15 188 2.33 2.11 -.14 +9.1 OneLibrty N OLP 1.80 7.2 16 29.44 21.02 59 24.91 253 27.02 24.57 -1.36 -3.9 OneStopS n Q OSS 6.25 3.17 1 3.53 26 3.74 3.50 -.04 -27.7 1800Flowrs Q FLWS 19 15.00 8.85 207 11.07 789 11.48 10.83 -.09 +3.5 OneSmart n N ONE 16.00 7.53 50 8.48 797 9.78 7.60 -.10 -22.3 OneSpan Q OSPN 89 23.35 11.55 229 16.93 1141 18.95 16.44 -2.07 +21.8 OneMain N OMF 14 37.29 23.70 455 29.90 2270 32.24 29.48 -2.37 +15.0 ONEOK N OKE 3.30f 5.1 47 71.99 49.65 2530 65.02 16831 68.99 63.59 -3.59 +21.6 Ooma n N OOMA 17.50 9.00 84 13.90 438 15.62 13.71 -1.39 +16.3 OpenText s Q OTEX .61f 1.7 19 40.31 32.05 595 34.78 2734 37.23 33.89 -1.44 -2.5tOperaLtd n Q OPRA 15.62 7.66 90 7.77 541 8.80 7.66 -1.03 -40.7sOpesAcq un Q OPESU 10.20 9.11 3 10.16 9 10.20 10.15 +1.4 OpGen n rs Q OPGN 10.25 1.62 103 1.95 395 2.05 1.88 -.07 -58.3 Ophthotech Q OPHT 1 4.50 2.25 96 2.32 554 2.41 2.25 -.09 -25.6 OpiantPh n Q OPNT 48.00 12.75 35 17.14 233 17.47 15.81 -.39 -25.4 OpkoHlth Q OPK 7.04 2.66 4118 3.65 25429 3.80 3.41 +.20 -25.5 OppLgCap N RWL .72e 1.4 55.32 47.90 243 51.82 657 54.21 51.09 -2.12 +.8 Opp RUT n N OMFS 28.76 24.71 0 26.18 1 26.49 26.18 -1.08 +.3 OppMidCap N RWK .59e .7 65.13 55.90 65 58.33 132 61.46 57.41 -2.98 -3.9 OppSmCap N RWJ .59e .9 79.48 64.38 37 68.73 170 72.80 68.06 -3.58 -1.7 OppUltDiv N RDIV 1.15e 3.1 39.93 33.68 564 37.63 1962 39.39 37.28 -1.40 +2.8 OpR1000V n N OVLU 27.53 25.07 1 25.81 1 25.81 25.79 -1.48 -3.0 OpR1000S n N OSIZ 28.52 25.05 26.11 2 26.82 26.11 -1.69 -.5 OpR1000Y n N OYLD 26.63 24.36 1 25.34 1 26.03 25.31 -1.07 -3.3 Op R1000D n N OMFL 29.21 24.74 0 27.44 5 28.63 27.17 -1.32 +5.1tOpIntRev n N REFA 30.89 25.04 1 25.20 3 25.97 25.04 -1.16 -9.5tOpGlbRv n N RGLB 30.09 25.98 3 25.94 7 26.75 25.79 -1.50 -7.0 Opp Rev n N ESGL 33.09 29.22 4 30.93 7 32.47 30.70 -1.39 -.4 OppGlRv n N ESGF 33.63 29.31 30.06 1 30.13 29.88 -.26 -4.2 OppenFin N RWW .58e .9 74.63 63.85 4 64.73 17 69.05 63.94 -3.70 -6.2tOpEMRev n N REEM 30.65 23.97 0 24.02 7 24.59 23.97 -.63 -13.6 OppenHldg N OPY .44 1.4 34.15 17.60 71 30.65 533 33.86 30.35 -1.67 +14.4tOptiNose n Q OPTN 30.00 9.78 477 10.99 1451 11.21 9.78 -.01 -41.9 Optibase Q OBAS 9.50 7.15 8.95 10 8.97 8.58 +.35 +12.5 OptCable Q OCC .08 1.5 58 6.40 2.20 19 5.25 85 5.40 5.08 -.09 +118.1 OptimBk h Q OPHC 13.96 1.85 0 4.98 28 5.25 4.60 -.27 +6.0 OpusBank Q OPB .52e 2.0 17 30.95 23.80 222 25.61 671 27.45 25.03 -1.29 -6.2 Oracle N ORCL .76 1.6 51 53.48 42.57 23122 47.38 107995 49.64 46.49 -1.97 +.2tOramedPh Q ORMP 11.34 4.22 57 4.39 240 4.90 4.22 -.52 -51.2tOrange N ORAN .41e 2.6 18.57 15.48 332 15.52 1829 16.04 15.45 -.18 -10.8 OraSure Q OSUR 29 22.41 12.86 446 14.24 1883 15.37 14.10 -1.10 -24.5 Orbcomm Q ORBC 11.95 8.50 677 9.66 3699 10.09 9.50 -.44 -5.1 Orbotch Q ORBK 19 65.75 41.78 368 55.46 2833 59.22 54.89 -3.69 +10.4tOrchidIsl N ORC 1.08e 16.2 35 10.47 6.77 824 6.66 3115 7.17 6.65 -.30 -28.2 OrchidsPP A TIS 1.40 56.0 4 15.74 .70 181 2.50 623 2.94 2.26 -.33 -80.5 Organovo Q ONVO 2.09 .91 553 1.08 2594 1.19 1.05 -.04 -19.4 Orgenesis n Q ORGS 16.80 5.06 93 6.35 413 7.18 6.06 -.84 -54.2 OrignAg rs Q SEED 18.70 4.99 12 5.54 174 6.48 5.38 -.75 -34.8tOrigBcp n Q OBNK .13 .4 42.31 36.12 163 36.30 342 39.74 36.10 -3.08 -3.2 OrionEngy Q OESX 1.25 .70 165 1.06 498 1.15 1.03 -.06 +20.5 OrionECarb N OEC .80 60 36.55 22.25 1298 27.70 5766 31.52 25.69 -3.68 +8.2 OrionGpHl N ORN 9.83 5.88 131 6.76 667 7.13 6.59 +.06 -13.7tOritani Q ORIT 1.13e 7.5 11 17.70 15.00 274 15.08 912 15.99 14.95 -.47 -8.0 Orix N IX 100.03 77.11 28 81.07 118 82.34 79.64 +.69 -4.4 OrmatTc N ORA .49 1.0 45 70.68 45.79 203 50.13 1006 53.16 49.60 -2.05 -21.6tOrrstownF Q ORRF .52 2.2 19 27.05 22.15 14 24.10 61 24.50 22.15 -.21 -4.6 OrthoPed n Q KIDS 39.81 14.00 28 31.49 326 38.65 30.35 -5.51 +64.1 OrthoMed Q OFIX 72 61.98 47.51 109 53.99 882 57.38 53.43 -2.23 -1.3 OshRusS n N OUSM 29.16 24.89 30 26.26 199 27.68 26.00 -1.40 -2.9tOshIntQ n N ONTL 29.06 25.04 12 25.00 21 25.80 24.85 -.85 -9.6tOshkoshCp N OSK .96 1.6 14 100.26 63.33 1207 61.53 4440 70.04 60.87 -8.39 -32.3 OsirisTher n Q OSIR 11.93 7.30 33 10.05 169 10.89 9.82 -.74 -7.4 OsiskoGl n N OR .20 13.35 7.29 591 8.21 2816 8.25 7.45 +.53 -29.0 Osmotica n Q OSMT OssenInn rs Q OSN 8.90 1.69 16 1.90 123 2.11 1.76 -.16 -34.0 Otelco Q OTEL 10 17.75 9.50 2 17.00 11 17.47 16.50 -.09 +27.3tOtonomy Q OTIC 6.45 2.45 157 2.40 700 2.86 2.37 -.28 -56.8 OttawaBc n Q OTTW .20 1.5 53 14.85 13.61 2 13.73 13 13.90 13.72 -.13 -4.9 OtterTail Q OTTR 1.34 3.0 22 49.75 39.00 108 45.18 488 48.74 44.94 -2.33 +1.6tOutfrontM N OUT 1.44 8.1 15 24.93 17.75 1276 17.67 4825 19.49 17.51 -1.62 -23.8 OvaScience Q OVAS 1.65 .66 83 .76 574 .82 .73 -.06 -45.9 OverSh rs N OSG 4.16 1.67 322 3.33 2241 3.63 3.17 +.11 +21.5tOverstk Q OSTK 89.80 24.14 1250 26.40 6580 27.39 24.14 -.08 -58.7 Ovid Th n Q OVID 12.44 5.20 46 6.01 781 6.33 5.57 +.33 -39.1 OwensMin N OMI 1.04 6.9 10 29.57 14.07 991 15.12 5018 17.09 14.88 -1.43 -19.9tOwensCorn N OC .84 1.7 15 96.52 51.45 1947 50.19 8570 54.61 49.86 -3.21 -45.4 OwensIll N OI 21 25.90 16.22 1517 17.64 7584 19.34 17.28 -1.50 -20.4 OwensRM A ORM .80 5.1 11 18.72 13.71 8 15.71 65 16.14 15.46 -.42 -1.9 Oxbridge Q OXBR .48 36.4 3 4.22 1.00 23 1.32 47 1.49 1.15 -.10 -38.6 OxfordImm Q OXFD 19.19 10.00 130 15.73 1039 16.36 15.61 -.27 +12.6 OxfordInds N OXM 1.36 1.7 19 97.19 60.42 102 79.74 746 84.72 78.56 -4.47 +6.1 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 311 10.54 1889 10.95 10.17 -.22 +4.9 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 1 25.35 26 25.44 25.26 +.03 -.2 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.09 1 25.35 5 25.60 25.33 -.02 +.6 OxfSqCap Q OXSQ .80 12.0 5 7.52 5.15 302 6.67 1066 7.13 6.63 -.32 +16.2P-Q:P&F Inds Q PFIN .20 2.5 8.88 7.06 13 8.11 28 8.33 8.05 -.14 -3.2 PAM Q PTSI 52 70.00 23.41 27 58.49 84 67.00 57.00 -4.07 +69.9 PB Bncp Q PBBI .24 2.1 12.20 10.15 1 11.65 21 12.05 11.15 +.15 +8.4sPBF Engy N PBF 1.20 2.4 15 53.91 26.36 1191 50.73 9602 53.91 49.29 -2.03 +43.1 PBF Logist N PBFX 1.96f 8.8 12 22.70 17.75 41 22.19 234 22.30 21.43 +.67 +5.9 PC Cnnctn Q CNXN .34e 17 43.05 22.66 75 36.87 380 37.94 35.81 -.66 +40.7 PC-Tel Q PCTI .22 4.7 7.85 4.01 215 4.66 471 4.88 4.45 -.12 -36.8 PCM Fund N PCM .96 9.1 12.13 10.15 77 10.59 267 11.21 10.35 -.46 -8.5 PCM Inc Q PCMI 25.23 6.90 38 18.15 303 19.06 17.43 -.54 +83.3 PCSB Fn n Q PCSB .03p 52 22.34 18.14 55 20.35 244 20.70 20.05 +.14 +6.8 PDC Engy Q PDCE 66.20 41.13 1051 50.61 5822 52.61 48.18 +1.36 -1.8 PDF Sol Q PDFS 25 18.48 8.10 362 8.52 1144 8.82 8.41 -.06 -45.7 PDL Bio Q PDLI .20 7.9 3.55 2.25 1461 2.53 5861 2.69 2.43 -.08 -7.7tPDL Cmt n Q PDLB 16.95 13.16 28 13.50 150 14.02 13.16 -.51 -11.1 PG&E Cp N PCG 2.12f 4.5 8 69.67 37.30 3983 47.27 25429 48.85 46.45 -.68 +5.4 PGT Inc N PGTI 27 26.40 13.05 1513 21.17 6488 21.51 19.96 +.44 +25.6 PHI vtg Q PHII 13.95 7.11 1 9.55 24 9.81 9.28 -.05 -18.3 PHI nv Q PHIIK .20 2.2 13.39 7.11 139 9.18 486 9.64 9.12 -.17 -20.7 PICO Hld s Q PICO 5.00e 14.57 10.38 122 11.29 365 12.32 11.22 -.85 -11.8 PIMCO1-3Tr N TUZ .34a .7 50.62 49.73 22 49.80 36 49.83 49.75 +.07 -1.0tPimc1-5Tip N STPZ .53e 1.0 52.50 51.13 45 51.16 205 51.22 51.12 -1.5tPim15TIPS N LTPZ .42e .7 69.37 62.01 16 62.78 101 63.18 62.01 +.46 -9.3tPimBrdTIPS N TIPZ .80e 1.4 58.27 55.87 4 56.12 22 56.14 55.87 +.18 -3.6 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.45 73 99.77 99.39 -.03 -.9tPimcoTR N BOND 6.13e 6.0 106.80 101.09 147 101.44 692 101.68 101.09 +.16 -4.3 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 176 99.54 1325 99.74 98.83 -.16 -.9 PimIGBd N CORP 3.12a 3.1 106.04 97.04 25 99.50 222 99.65 99.02 +.08 -5.8 PimShMat N MINT .82e .8 101.87 101.35 1252 101.48 5949 101.50 101.44 +.02 -.1tPimIntMu N MUNI 1.26 2.4 54.15 51.91 30 52.06 156 52.36 51.91 -.17 -3.0 PimSTMun N SMMU .47e .9 50.53 49.49 11 49.62 83 49.80 49.56 -.10 -.5tPim25yrZro N ZROZ 3.07e 2.9 124.10 101.70 3 104.73 104 105.09 101.70 +2.41 -13.7 PJT Part n N PJT .20 .4 61.18 36.40 193 45.48 877 50.26 44.73 -4.43 -.3 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 61 25.64 498 26.95 24.65 -.22 -14.8 PLX Phr rs Q PLXP 9.41 3.05 1 3.87 13 4.15 3.70 -.23 -43.9 PNC pfP N PNCpP 1.65 6.2 29.33 26.36 202 26.74 536 26.80 26.38 +.29 -5.5tPNC pfQ N PNCpQ 1.34 5.7 25.63 23.48 47 23.66 188 24.16 23.48 -.29 -6.7tPNC N PNC 3.80 3.1 11 163.59 130.46 7609 124.26 17730 140.70 121.61 -14.26 -13.9 PNM Res N PNM 1.06 2.8 19 46.00 33.75 520 38.31 2692 40.59 37.90 -1.21 -5.3tPOSCO N PKX 93.12 56.82 106 58.47 971 60.28 56.82 -2.40 -25.2 PPDAI n N PPDF 13.68 3.82 635 5.90 3841 6.32 5.60 -.08 -17.0tPPG s N PPG 1.92f 2.0 17 122.07 96.11 2350 95.09 22203 109.76 94.40 -12.93 -18.6tPPL Cap 73 N PPX 1.48 6.0 25.76 24.36 26 24.46 142 24.76 24.36 -.09 -4.4 PPL Corp N PPL 1.64 5.4 13 38.55 25.30 6219 30.25 29367 30.97 29.75 -.04 -2.3 PQ GrpH n N PQG 32 18.69 12.88 215 15.71 1040 17.68 15.20 -1.76 -4.5 PRA Grp Q PRAA 48 43.75 26.85 273 32.56 1089 36.00 32.51 -3.26 -1.9 PRA Hlth Q PRAH 62 112.88 76.39 379 99.87 2130 106.43 97.19 -6.50 +9.7 PRGX Glbl Q PRGX 10.30 6.65 69 8.45 249 8.66 8.28 -.22 +19.0 PS BusPk N PSB 4.20f 3.5 24 137.45 107.91 127 121.16 529 127.55 120.21 -2.58 -3.1tPSBPk pfU N PSBpU 1.44 6.1 25.99 23.48 109 23.68 169 24.05 23.48 -.30 -6.2 PSBPk pfV N PSBpV 1.42 6.1 26.08 22.82 1 23.63 19 23.93 23.47 -.12 -6.6tPS BusP pfY N PSBpY 24.78 21.27 22 21.44 111 21.73 21.27 -.17 -12.8 PS BusP pfX N PSBpX 1.31 6.0 25.50 21.32 18 21.87 80 22.24 21.56 -.37 -13.4tPS BsPk pfW N PSBpW 25.77 21.51 28 21.91 110 22.34 21.51 -.23 -13.2 PTC Inc Q PTC 107.44 58.00 1275 94.76 8237 100.68 90.49 -5.59 +55.9 PTC Thera Q PTCT 52.95 14.87 698 39.48 3619 41.60 37.82 -1.47 +136.7 PVH Corp N PVH .15 .1 14 169.22 120.91 943 126.05 6140 136.30 123.26 -6.85 -8.1 PacWstBc Q PACW 2.40 5.3 13 55.86 43.61 1083 44.89 5115 48.95 43.75 -3.51 -10.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 64

Paccar Q PCAR 1.12 1.8 11 79.69 59.82 2730 62.13 11315 68.36 61.29 -5.85 -12.6 PcrTrnd750 N PTLC 31.87 27.13 226 29.90 1255 31.27 29.30 -1.27 +4.4 PcrTrnd450 N PTMC 33.96 29.04 125 30.94 729 32.54 30.50 -1.56 -.5 PcrTrnd100 N PTNQ 36.44 28.41 55 33.91 320 35.14 32.60 -1.13 +12.1tPacrCash n N GCOW 34.59 29.60 74 29.76 165 30.80 29.53 -.96 -5.5tPacrTrendp N PTEU 33.39 25.13 104 25.43 282 25.60 25.13 -.35 -17.2 Pacr Wlth n N PWS 27.67 23.99 24 25.01 298 26.22 24.57 -1.20 -.9 Pac Cash n N CALF 32.73 23.90 20 26.40 70 27.63 26.19 -1.13 +1.1tPacDvCsh n N ICOW 31.03 25.57 1 25.84 87 26.76 25.57 -1.05 -11.9 PacBiosci Q PACB 5.82 2.02 1596 4.15 6524 4.54 4.00 -.23 +57.2tPacCityF n Q PCB 20.95 18.56 28 17.23 131 19.54 17.00 -2.26 -13.8sPacifCstOil N ROYT .15e 5.5 6 2.95 1.42 283 2.65 1390 2.95 2.62 -.16 +36.6 PacEthanol Q PEIX 5.60 1.55 1950 2.28 35616 3.24 1.94 +.40 -49.9 PacGE pfA A PCGpA 1.50 5.9 31.90 21.19 2 25.60 13 26.78 25.55 -.05 -9.2 PacGE pfB A PCGpB 1.37 6.0 29.67 20.49 0 22.87 4 23.76 22.80 -.43 -11.5 PacGE pfC A PCGpC 1.25 5.6 27.30 19.75 3 22.45 16 22.79 21.11 +.95 -8.7 PacGE pfD A PCGpD 1.25 5.8 26.73 19.31 2 21.46 4 21.87 21.40 -.44 -11.2 PacGE pfE A PCGpE 1.25 5.7 27.10 19.60 1 21.99 3 21.99 21.00 +.49 -10.8 PacGE pfG A PCGpG 1.20 5.5 27.10 18.54 1 21.95 15 22.15 20.80 +.75 -10.7 PacGE pfH A PCGpH 1.12 5.3 29.54 17.36 0 21.10 6 21.10 20.80 -8.5 PacGE pfI A PCGpI 1.09 5.1 25.57 17.25 21.40 16 21.40 20.20 +.62 -5.1 PacMerc Q PMBC 19 10.45 8.05 20 8.33 82 9.00 8.32 -.63 -4.8tPacPreBc Q PPBI .15p 19 46.05 35.05 512 33.87 1591 37.59 33.17 -3.08 -15.3 PaciraPhm Q PCRX 52.60 26.95 450 44.14 2507 47.61 43.58 -1.20 -3.3tPackAmer N PKG 3.16 3.6 14 131.13 88.21 1888 88.05 12436 105.60 86.98 -17.58 -27.0 Pagsegur n N PAGS 39.97 24.57 2211 27.01 18475 29.02 25.78 +.06 -14.8 PainThr rs Q PTIE 12.80 .81 805 1.29 12163 1.67 1.16 -.03 -67.8 PalatinTch A PTN 1.59 .69 842 .90 4201 .00 .88 -.08 +4.9 PaloAltNet N PANW 239.50 135.85 1734 211.95 8185 216.81 200.30 -3.76 +46.2 PampaEng N PAM 72.98 24.93 441 29.98 2260 31.12 28.21 -.39 -55.4 PanASlv Q PAAS .14 .9 23 18.75 13.97 1744 15.22 8125 15.58 14.17 +.67 -2.2 Pandora N P 10.07 4.09 8942 9.04 40067 9.19 8.73 +.09 +87.6 PangaeaL Q PANL 2 8.40 2.13 0 3.44 67 3.58 3.21 -.08 -6.6tPanhO&G N PHX .16 .9 98 25.15 17.63 50 17.64 140 19.17 17.45 -.68 -14.2 PapaJohns Q PZZA .90 1.7 22 72.14 38.05 1361 52.91 8329 54.97 49.15 +2.56 -5.7 PapaMurph Q FRSH 12 6.50 4.40 205 4.82 392 5.20 4.80 -.24 -10.4 ParTech N PAR 72 26.40 7.31 115 20.96 941 21.80 18.80 -.86 +124.2 ParaGold n A PZG 4 1.64 1.01 27 1.11 105 1.13 1.02 +.05 -14.6 ParamtGp N PGRE .40 2.8 16.61 13.70 1258 14.10 8826 14.98 14.02 -.53 -11.0tParatekPh Q PRTK 25.65 8.69 781 9.32 6349 11.57 8.69 -2.28 -47.9 Paretem rs A TEUM 3.59 .54 1318 2.55 6893 2.78 2.50 -.12 +23.2sParingaR n Q PNRL 10.10 10.10 1 10.38 1 10.38 10.38 +.28 +2.7 ParkCity Q PCYG 61 12.50 6.75 41 9.11 239 9.47 8.73 -.25 -4.6 ParkEl N PKE .40 2.1 15 24.16 15.83 166 18.67 1077 19.69 18.40 -.83 +9.5 ParkHot n N PK 2.20f 7.5 34.27 23.91 2651 29.35 9867 31.71 29.06 -1.68 +2.1tParkNatl A PRK 3.84 3.9 15 119.00 97.70 56 98.25 178 106.94 96.91 -6.38 -5.5 ParkOh Q PKOH .50 1.4 11 47.90 34.95 29 35.67 158 38.43 35.00 -2.84 -22.4 ParkeBcp Q PKBK .56 2.6 15 24.80 17.39 12 21.54 48 22.65 21.38 -.29 +15.3 ParkDrl rs N PKD 21.60 2.93 100 3.08 339 3.22 2.94 +.11 ParkerHan N PH 3.04 1.8 21 212.80 152.47 1130 167.30 5887 182.11 164.37 -15.07 -16.2 ParsleyEn N PE 33 33.43 21.12 4057 29.00 20214 31.05 28.04 -1.26 -1.5 PrtnrCm Q PTNR 22 6.60 3.23 0 4.95 36 5.24 4.90 -.20 -19.5tPartRe pfF N PREpF 1.47 5.9 25.97 24.64 1 24.75 24 25.23 24.64 -.09 -3.3 PartRe pfG N PREpG 1.63 6.3 27.44 25.75 4 25.80 18 26.10 25.77 -.20 -3.9 PartRe pfH N PREpH 1.81 6.8 29.54 26.21 32 26.46 125 26.63 26.24 +.01 -7.7 PartRe pfI N PREpI 1.47 6.0 27.08 24.24 2 24.47 48 24.83 24.28 -.28 -6.9 PartyCity n N PRTY 10 16.95 9.50 2136 11.30 10120 12.56 10.97 -1.21 -19.0 PathfdBcp Q PBHC .24 1.6 22 16.64 15.00 4 15.08 22 15.25 15.00 -.29 -2.1 PatrkInd s Q PATK 18 72.35 51.88 207 53.59 1184 56.70 53.01 -3.15 -22.8 PatrNBc rs Q PNBK .04 .2 33 25.50 16.63 22.39 9 23.50 22.39 -.07 +25.4 PatriotTr n Q PATI 13 23.80 16.72 1 20.00 3 20.17 19.51 -.20 +15.1 PatternEn Q PEGI 1.69 9.2 14 24.94 16.58 1383 18.31 6157 18.98 17.41 -.59 -14.8 Patterson Q PDCO 1.04 4.5 10 40.36 20.22 1393 22.94 7488 24.56 22.69 -.88 -36.5 PattUTI Q PTEN .16 1.0 25.03 14.60 3170 16.53 14108 18.24 16.11 -1.29 -28.2 Pavmed n Q PAVM 5.99 .87 187 1.10 1328 1.30 1.05 -.17 -51.9 Paychex Q PAYX 2.24 3.3 26 76.02 59.36 2902 68.26 14661 73.49 67.13 -4.68 +.3 PaycomSft N PAYC 164.08 74.35 965 130.88 5325 138.50 125.33 -8.17 +62.9 Paylocity Q PCTY 88.47 41.15 197 65.72 1616 72.14 63.51 -5.94 +39.4 PayData rs Q PYDS 4.10 1.35 8 1.80 133 1.89 1.70 +.08 -28.9 PayPal n Q PYPL 50 93.70 65.79 13965 79.03 79562 82.89 74.66 -4.15 +7.3 pdvWirelss Q PDVW 39.75 22.50 34 36.31 167 38.67 35.07 +13.1 PeabodyE n N BTU .60 1.7 47.84 28.08 808 35.04 4427 36.99 33.77 -1.26 -11.0 PeakRsts Q SKIS .28 5.3 5.78 4.25 13 5.24 115 5.31 5.10 +.10 -3.0tPeapkGl Q PGC .20 .7 16 38.00 29.30 364 29.32 611 30.77 28.67 -1.05 -16.3 Pearson N PSO .80e 7.8 12.73 8.05 268 10.25 1425 10.74 10.14 -.65 +4.4tPebblebrk N PEB 1.52 4.8 18 41.65 32.12 1303 31.76 6285 34.32 31.39 -1.85 -14.6 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.53 16 24.83 24.01 +.06 -2.9 Pebbleb pfD N PEBpD 2.09 8.5 26.21 24.11 1 24.55 16 25.00 24.25 -.35 -4.7 Pedevco rs A PED 4.44 .26 75 2.00 432 2.16 1.98 -.07 +525.0 Pegasyst Q PEGA .12 .2 67.95 45.40 445 54.00 2962 59.14 52.69 -5.26 +14.5 Pembina g N PBA 1.56 25 36.99 29.28 442 33.72 1740 35.07 33.13 -1.35 -6.8 PnnNtGm Q PENN 31 36.90 23.23 3226 29.92 31500 30.15 27.65 -.12 -4.5 PennVa n Q PVAC 96.13 32.49 131 74.61 1001 88.21 72.46 -8.26 +90.8 PennantPk Q PNNT .72 10.0 8 7.84 6.29 337 7.20 1430 7.61 7.04 -.42 +4.2 PenPkFR Q PFLT 1.14 8.9 11 14.65 12.00 102 12.84 865 12.99 12.60 -.08 -6.4 Penney N JCP 29 4.75 1.55 21921 1.76 88753 1.96 1.59 +.14 -44.3 PennsWd Q PWOD 1.88 4.4 16 50.00 39.59 6 42.48 20 43.95 42.43 -1.11 -8.8 PennaRE N PEI .84 9.5 12 12.52 8.82 931 8.86 6221 9.55 8.86 -.18 -25.5 PenRE pfB N PEIpB 1.84 7.9 25.57 20.21 6 23.15 46 23.60 22.42 +.75 -8.1 PenRE pfC N PEIpC 1.80 8.1 26.63 19.44 12 22.22 124 22.60 21.50 +.84 -14.2 PenRE pfD N PEIpD 1.72 7.9 25.83 19.01 6 21.81 132 22.58 21.28 +.94 -13.1 PennyMFn N PFSI .47p 7 25.20 17.85 145 19.60 588 21.01 19.10 -1.06 -12.3 PennyMac N PMT 1.88 10.0 20 20.41 14.87 670 18.72 2600 20.39 18.68 -.66 +16.5 Penny pfA N PMTpA 2.03 8.2 25.80 23.11 18 24.81 62 25.01 24.72 +.04 -1.7 PennyM pfB N PMTpB 25.45 23.68 30 24.69 92 24.71 24.52 +.10 -1.9 PensarAc n Q WRLS 10.17 7.75 104 9.99 422 10.00 9.95 +.03 +3.3 PensrAc rt Q WRLSR .55 .30 10 .45 15 .47 .45 +.03 -10.0 PensarA un Q WRLSU 11.48 10.13 50 10.63 50 10.63 10.63 +.05 +3.0 Penske N PAG 1.40f 3.2 10 54.83 41.74 690 43.81 2254 45.96 42.60 -1.70 -8.4tPentair N PNR .70 1.8 12 74.84 39.18 1507 39.00 7322 42.73 38.36 -3.73 -44.8 Penumbra n N PEN 167.35 82.55 339 136.94 1726 139.70 129.20 +1.62 +45.5tPeopUtdF Q PBCT .70 4.4 14 20.26 16.46 5758 16.07 19110 17.38 15.80 -1.02 -14.1tPeopUtd pf Q PBCTP 1.41 5.7 28.99 24.76 24 24.91 105 25.12 24.76 -.24 -12.0 PeBcOH Q PEBO 1.12 3.4 16 39.58 30.84 60 32.93 229 35.74 32.28 -1.39 +1.0 PeopBNC Q PEBK .52 1.8 15 34.54 26.32 10 28.45 30 29.82 28.12 -.39 -7.3 PeopFSvc Q PFIS 1.32f 3.1 15 52.00 40.68 8 42.45 29 44.27 41.76 -1.05 -8.9 PeopUtah n Q PUB .40f 1.3 29 38.70 29.05 47 31.96 158 34.40 31.31 -1.30 +5.5stPepperFd n Q KPFS 7.27 6.75 8 7.04 13 8.85 6.75 +.04 +.6 PepsiCo Q PEP 3.71 3.5 30 122.51 95.94 4352 105.28 27503 109.35 104.53 -1.21 -12.2 Percptr Q PRCP .15 1.6 27 12.25 7.26 2 9.16 113 9.91 9.00 -.27 -5.6 Perficient Q PRFT 41 31.09 17.65 289 25.14 1799 26.78 24.84 -.74 +31.8 PerfFood n N PFGC 18 39.45 26.35 596 28.33 4051 30.64 28.07 -1.73 -14.4 Performnt Q PFMT 3.52 1.52 4 1.93 26 2.09 1.75 +.08 +17.0 PerionNwk rs Q PERI 4.05 2.13 28 2.84 204 3.06 2.80 -.21 -8.1 PerkElm N PKI .28 .3 33 98.33 69.21 701 86.96 3995 91.71 84.19 -5.05 +18.9 PermRck n N PRT 16.69 11.75 112 11.95 485 12.87 11.81 -.40 -22.9 PermaFix Q PESI 5.15 3.29 4 4.36 44 4.57 4.15 -.10 +19.5 PermaPip Q PPIH 10.43 8.00 10 9.16 55 9.50 9.01 +.01 +1.8tPrmian N PBT .65e 8.3 21 10.30 7.33 135 7.73 649 8.15 7.33 -.27 -12.9 PermvRoy N PVL 1.45e 41.9 9 4.41 2.75 19 3.46 259 3.50 3.43 +.08 +9.8 PernixT rs Q PTX 3.30 .76 79 .85 672 .98 .82 -.03 -64.6 Perrigo N PRGO .76 1.1 95.93 67.53 1054 70.16 11638 74.07 68.30 -1.75 -19.5 PerryEllis Q PERY 8 29.59 21.46 111 27.42 642 27.80 27.40 +.02 +9.5 PershGld rs Q PGLC 3.23 .80 159 1.68 1051 1.69 1.41 +.25 -30.0 Perspecta n N PRSP 26.64 19.84 830 24.75 3694 26.17 23.90 -.69 +.8 PetIQ n Q PETQ 43.93 17.03 692 34.05 2853 35.53 33.03 -.44 +55.9tPetMed Q PETS 1.08f 3.9 15 57.80 28.63 1380 27.74 4158 30.98 27.70 -2.61 -39.0 PetChina N PTR .70e .9 85.02 62.91 96 75.40 673 79.06 74.35 -3.34 +7.8 PetrbrsA N PBR/A 14.98 7.55 8084 13.82 71636 14.55 13.21 +1.35 +40.6 Petrobras N PBR 17.20 9.02 25921 15.35 250653 16.09 14.71 +1.44 +49.2 Pfenex A PFNX 8.42 2.07 50 4.36 332 4.99 4.22 -.18 +63.9sPfizer N PFE 1.36 3.1 18 45.81 33.20 28487 43.78 155455 45.81 42.40 -1.13 +20.9 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 51 7.08 167 7.66 6.50 +.04 -4.7 PhlpsSelEn N DSE 1.26 21.6 7.18 4.89 94 5.83 634 6.14 5.73 -.23 -.3 PhibroAH Q PAHC .40 .9 30 54.62 32.05 84 42.37 458 43.85 41.54 -1.02 +26.5 PhilaEn n N PESC PhilipMor N PM 4.56 5.5 20 115.28 76.21 6304 82.31 33989 86.22 80.79 -1.79 -22.1 PhilipsNV N PHG .88e 2.2 46.67 35.47 880 40.75 6013 41.96 40.15 -1.87 +7.8 Phillips66 N PSX 3.20f 2.9 25 123.97 89.14 2841 109.46 13905 119.14 107.90 -8.91 +8.2 Phill66LP N PSXP 3.01f 5.9 19 56.48 44.40 320 51.34 1052 53.63 50.52 -1.52 -1.9tPhxNMda N FENG 8.14 3.37 90 3.55 860 3.89 3.37 -.32 -45.3 PhotrIn Q PLAB 1 11.00 7.20 534 9.21 2805 9.44 9.03 -.08 +8.0 PhysRltTr N DOC .92 5.8 42 19.03 14.13 1352 15.90 6574 16.95 15.87 -.20 -10.5tPiedmLithn Q PLLL 17.98 10.00 8 10.30 10 11.27 9.98 -.39 -19.2 PiedmOfc N PDM .84 4.7 8 20.57 16.69 883 17.83 3783 18.89 17.74 -.56 -9.1 Pier 1 N PIR .28 18.3 5.92 1.36 1099 1.53 4561 1.62 1.49 +.02 -63.0 PierisPhm Q PIRS 9.75 4.43 368 5.05 2346 5.19 4.65 -.11 -33.1 PilgrimsP Q PPC 8 38.39 16.30 973 16.96 5269 18.21 16.50 -.81 -45.4 PimUS Eq n N MFUS 30.22 26.10 8 28.15 37 29.59 27.95 -1.34 +2.0tPim IntEq n N MFDX 28.41 24.23 6 24.25 19 25.13 23.98 -.94 -9.3tPimEmMkt N MFEM 28.32 22.37 7 22.77 26 23.38 22.37 -.54 -13.0tPimcoCA N PCQ .92 6.2 17.89 14.35 104 14.93 695 15.83 14.35 -.80 -13.5 PimcoCA2 N PCK .65 8.0 10.29 8.01 53 8.09 355 8.39 8.03 -.15 -20.4tPimcCA3 N PZC .72 7.5 11.05 9.47 41 9.58 287 10.00 9.47 -.32 -8.2 PimcoCp&I N PCN 1.35 7.8 19.25 16.03 86 17.35 680 18.05 16.76 -.32 +.9 PimCpOp N PTY 1.56a 9.2 18.93 15.86 448 16.97 2559 17.69 16.37 -.31 +3.1 PimDyCrd N PCI 1.97 8.6 24.65 21.61 754 22.76 5628 23.44 22.06 -.09 +1.4 PimDyInco N PDI 2.65a 8.6 34.04 28.84 392 30.99 2443 32.58 30.38 -.31 +3.1tPimcIncStr N PFL 1.08 9.7 12.54 10.77 114 11.15 639 11.55 10.77 -.24 -4.5tPimIncStr2 N PFN .96 9.6 10.89 9.80 298 10.00 1785 10.38 9.80 -.25 -4.1 PimStPls N PGP 2.20 16.0 16.93 12.37 90 13.76 365 14.62 13.37 -.66 -10.5 PimcoHiI N PHK 1.24 15.4 9.04 7.19 656 8.05 4485 8.27 7.87 -.09 +7.9 PimIncOpp N PKO 2.28a 8.9 27.98 24.50 82 25.70 605 26.66 25.17 -.80 -.8tPimcoMuni N PMF .98 7.9 13.71 12.15 96 12.28 538 12.65 12.15 -.31 -5.5 PimcoMu2 N PML .78 6.2 13.56 11.80 162 12.62 998 12.89 12.52 -.19 -4.2 PimcMu3 N PMX .75 6.9 11.96 10.76 58 11.03 345 11.20 10.95 -.01 -4.7 PimcoNY N PNF .68 6.0 13.35 11.26 9 11.40 85 11.59 11.26 +.01 -10.8 PimcoNY2 N PNI .80 7.3 12.51 10.40 10 10.85 142 11.32 10.85 -.22 -9.6 PimcNY3 N PYN .63 7.1 10.25 8.50 6 8.90 28 9.21 8.85 -.16 -10.3 PimcoStrIn N RCS .96 10.8 10.31 8.62 211 8.93 1219 9.69 8.80 -.74 -2.7 Pinduodou n Q PDD 30.48 17.20 3523 21.62 27550 22.88 20.03 -.16 -19.0tPingtanM Q PME .04 1.8 14 4.20 2.01 16 2.17 175 2.40 2.01 -.12 -28.9 PinnclEnt Q PNK 35.18 23.02 537 32.55 1862 32.66 31.61 -.05 -.5tPinnaclFn Q PNFP .56 1.0 17 69.95 56.88 799 56.00 2637 60.66 54.23 -3.87 -15.5 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1063 65.87 7435 66.57 64.78 +1.28 +10.8 PinWst N PNW 2.78 3.4 19 92.42 73.41 866 81.50 5451 84.19 80.22 -.30 -4.3tPionDvrsHi A HNW 1.38 9.8 16.47 14.10 33 14.10 164 14.39 14.10 -.27 -10.5 PionEnSvc N PES 6.35 1.70 592 3.03 3006 3.24 2.92 +.03 -.7tPionFltRt N PHD .72 6.8 12.22 10.63 54 10.63 627 10.87 10.62 -.22 -7.3tPionHiIn N PHT 1.14 12.9 10.12 8.60 124 8.81 773 9.13 8.60 -.29 -9.3tPioMuAdv N MAV .84 8.0 11.72 10.37 58 10.56 372 10.62 10.37 +.03 -7.1tPioMunHi N MHI .84 7.8 12.17 10.65 68 10.73 521 11.00 10.65 -.24 -9.5 PioNtrl N PXD .32 .2 213.40 140.31 1317 173.54 9963 189.78 169.84 -9.84 +.4 PioneerPw Q PPSI 25 7.95 4.40 2 5.01 7 5.45 4.75 +.07 -34.2 PiperJaf N PJC 1.50f 2.2 12 99.80 59.25 88 69.67 390 75.82 68.33 -6.22 -19.2tPitnyBw N PBI .75 11.2 4 14.80 6.59 2491 6.69 12265 7.12 6.59 -.37 -40.2 PitnyBw 43 N PBIpB 1.67 7.4 25.75 21.46 21 22.59 166 22.82 22.25 +.29 -7.4 PivotSft n N PVTL 31.24 15.11 1408 18.54 8429 19.46 17.03 -.96 +17.9 Pixelwrks Q PXLW 7.05 3.15 155 4.22 987 4.55 4.09 -.26 -33.3 PlainsAAP N PAA 1.95 8.0 39 27.70 18.38 2244 24.37 14437 25.81 23.97 -1.08 +18.1 PlainsGP rs N PAGP 1.70 47 27.00 18.98 1998 24.05 9170 25.11 23.53 -.90 +9.6 PlanetFit n N PLNT 2 55.35 25.55 1393 46.42 9179 49.41 45.05 -3.07 +34.0sPlanetGrn A PLAG 2.71 .13 430 2.24 610 3.09 1.85 +.04 +1171.6 Plantron N PLT .60 1.1 17 82.28 44.18 590 52.23 1846 56.72 51.38 -4.30 +3.7 PlatfmSpc N PAH 15 13.54 9.09 1805 11.08 16155 12.41 10.89 -1.15 +11.7 PlatEag n Q EAGL 11.82 9.60 9.86 11 9.87 9.85 +.01 +1.1 PlatEag un Q EAGLU 11.00 8.00 1 10.34 3 10.34 10.28 -.00 +3.3 PlatGpM rs A PLG 1 .58 .08 830 .18 4477 .19 .16 -.00 -42.4 PlayAGS n N AGS 32.80 16.66 279 28.79 1303 29.99 28.06 -.13 +55.6 PlayaHot n Q PLYA 11.69 8.89 163 9.16 748 9.40 9.00 -.18 -15.1tPlexus Q PLXS 66.78 52.44 228 53.72 1002 55.42 52.44 -1.72 -11.5 PlugPowr h Q PLUG 3.21 1.53 2337 1.81 12640 1.93 1.72 -.06 -23.3 PlumasBc Q PLBC .36f 1.5 12 29.45 20.35 5 24.52 25 25.70 24.25 -.32 +5.7 Plurlsght n Q PS 38.37 19.25 434 24.12 4596 27.42 22.78 -2.36 +20.6tPluristemT Q PSTI 2.12 1.13 114 1.18 1197 1.25 1.13 -.05 -14.5 PlymInd n A PLYM 1.50 10.5 18.98 13.87 4 14.29 74 15.09 13.90 -.83 -22.7tPlymInd pfA A PLYMpA 1.88 7.8 26.07 23.50 3 24.04 21 25.25 23.50 -.91 -4.4 PoageBksh Q PBSK .24 1.0 28 27.75 18.10 2 23.85 26 25.30 23.25 -1.40 +13.6 PointrTel h Q PNTR 17 19.65 10.25 12 12.35 78 12.65 12.00 -.34 -33.6 PointsInt g Q PCOM 33 18.48 9.31 65 13.15 485 15.41 12.61 -.90 +27.8 PolarPwr n Q POLA 6.85 4.01 5 5.38 48 5.95 5.00 -.33 +7.5 tPolaris N PII 2.40 2.6 25 137.66 92.40 582 93.30 3756 98.25 92.18 -4.32 -24.8tPolarity rs Q PTE 41.22 14.29 652 14.16 2288 16.96 14.00 -2.39 -39.0 PolyMet g A PLM 1.36 .58 198 .94 996 .97 .92 -.00 +9.1tPolyOne N POL .78f 2.2 16 47.48 36.38 980 36.20 3502 41.93 35.69 -5.55 -16.8 Pool Corp Q POOL 1.80f 1.2 28 175.87 109.56 352 148.16 1882 156.37 146.62 -7.60 +14.3 PopeRes Q POPE 4.00f 5.5 26 73.50 66.60 1 72.50 13 73.00 71.46 -.49 +4.0 Popular Q BPOP 1.00 2.0 30 53.00 32.04 1115 48.97 3781 52.73 47.22 -2.19 +38.0sPopular pf Q BPOPN 1.68 6.6 25.77 22.76 14 25.25 56 25.77 24.88 -.11 +4.0 PopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 5 24.64 14 24.70 24.21 +.11 +9.0 PortGE N POR 1.45 3.2 21 50.11 39.02 823 45.07 3426 47.53 44.82 -.93 -1.1tPortolaPh Q PTLA 56.70 22.94 1047 24.05 5722 24.54 22.94 -.15 -50.6 PostHldg N POST 24 101.43 70.66 472 92.79 2897 96.92 90.42 -3.44 +17.1 Potbelly Q PBPB 14.15 11.05 400 13.12 1687 13.19 11.78 +.97 +6.7tPotltchDel Q PCH 1.60 4.5 19 56.35 36.13 888 35.67 4780 39.34 35.40 -2.83 -28.5 PowellInds Q POWL 1.04 3.3 41.42 22.80 19 31.09 151 34.65 30.99 -3.11 +8.5tPwrInteg Q POWI .64 1.1 29 86.60 55.30 330 58.43 1435 58.72 55.30 +.08 -20.6 PowrREIT A PW 6.92 5.50 1 5.97 13 6.05 5.82 -.01 -3.1 PwREIT pfA A PWpA 26.55 25.02 0 26.40 0 26.40 26.40 +.03 +3.1 PS AlphaQ N PQY PSActUSRE N PSR 2.33e 1.9 83.71 72.60 79.16 -3.5 PS SPXDn N PHDG .41e 1.3 34.48 26.47 28.30 +3.7 PSCrudeDS N DTO 128.59 45.69 3 51.50 37 51.75 46.32 +3.99 -42.0 PwSBMetS N BOS 22.02 13.07 0 15.12 0 15.12 15.12 -4.43 -23.6 PSBMetDL N BDD 11.60 6.52 7.20 5 7.87 7.20 -.25 -31.6 PSBMetDS N BOM 12.41 4.24 11.85 0 11.85 11.85 +1.29 +59.7 PSCrudeLg N OLO 7.17 4.20 26 6.72 54 7.00 6.59 -.23 +31.9 PSCrudeSh N SZO 90.00 44.71 54.43 1 54.51 52.74 -1.73 -29.0 PS Silver N DBS 27.00 23.98 24.97 -4.1 PS USDBull N UUP 25.00 23.09 24.80 +3.2 PS USDBear N UDN 23.27 21.57 21.75 -2.8 PwShPfd N PGX .86 5.9 15.08 14.10 14.50 -2.4 PwShs QQQ Q QQQ 1.52e .7 175.21 146.33 172.74 +10.9 PranBio rs Q PRAN 3.79 1.75 11 1.94 128 2.31 1.91 -.24 -37.8 Praxair N PX 3.30 2.1 35 169.75 139.54 1839 156.24 9122 164.91 153.77 -8.00 +1.0tPrecipio n Q PRPO 2.65 .32 478 .33 2421 .40 .30 -.05 -72.5 PrecDrill N PDS .28 4.14 2.26 999 3.12 6517 3.38 3.06 -.22 +3.3 PrecTh rs Q AIPT 2.50 .81 45 .93 602 1.05 .90 -.09 -8.0 PfdAptCm N APTS 1.02 6.0 22.71 13.60 368 16.87 1323 17.68 16.64 -.06 -16.7 PfdBkLA Q PFBC 1.00 1.7 69.48 55.65 198 57.98 597 61.50 56.20 -2.39 -1.4 PrefrmdLn Q PLPC .80 1.2 32 96.83 55.41 5 69.52 39 74.35 69.05 -2.98 -2.2 PremFin s Q PFBI .60 3.4 12 26.05 16.78 20 17.90 70 18.71 17.50 +.34 -10.9sPremier Q PINC 47.22 27.16 562 44.44 3280 47.22 44.00 -1.01 +52.2tPresbia n Q LENS 7.14 1.19 0 1.39 21 1.72 1.19 -.33 -63.1 Presidio n Q PSDO .16 1.1 19.74 11.97 142 14.43 1714 15.31 14.18 -.69 -24.7 Prestige rs N PBH 3 243.70 27.84 505 37.42 2189 40.03 36.94 -.30 -15.7 Pretium g N PVG 12.44 6.17 2291 8.25 13360 8.31 7.25 +.10 -27.7 PriceTR Q TROW 2.80 2.8 18 127.43 90.95 1995 100.21 10695 109.98 98.26 -9.11 -4.5tPrSmrt Q PSMT .70 .9 31 94.45 75.90 171 76.03 934 79.45 75.30 -1.84 -11.7 PrmEgy Q PNRG 80.50 47.10 76.50 1 78.97 76.50 -2.49 +48.5 Primerica N PRI 1.00 .9 13 128.35 84.60 304 110.19 1135 123.62 108.41 -11.23 +8.5 PrimoWtr Q PRMW 57 20.72 10.47 276 15.84 1362 16.86 15.58 -.67 +26.0tPrimoris Q PRIM .24 1.1 19 29.82 22.75 312 22.61 1629 23.65 22.34 -.75 -16.8tPrinEdgAIn N YLD .75e 42.10 39.36 7 39.77 16 40.91 39.24 -1.28 -3.7 PrinPrice Q PSET .16e 35.55 30.37 33.68 68 33.68 33.68 -.91 +4.7 PrinShHld Q PY .33e 34.81 30.40 31.84 25 33.34 31.84 -1.26 -2.4 PrinHlIn ef Q BTEC 39.21 28.87 1 32.72 8 34.49 32.37 -1.47 +4.0 PrinMill ef Q GENY .06e 39.30 31.59 4 35.21 86 36.72 34.69 -1.78 +1.4 Prin US SC Q PSC 36.86 29.21 2 31.74 22 33.47 31.74 -2.65 +.1tPrinActGl N GDVD 29.52 26.32 2 26.44 6 27.56 26.32 -1.65 -5.6 PrinIntM n Q PXUS 106.29 98.90 98.95 -2.3 Prin Cont n N PVAL 27.51 25.45 26.25 1 26.83 26.25 -.67 +3.0 Prn MegC n N USMC 28.66 24.58 5 26.82 31 28.08 26.44 -1.17 +2.1tPrinSpec n N PREF 101.36 93.71 0 94.10 3 94.22 93.71 -.21 -6.2 PrinFncl Q PFG 2.12f 3.8 11 75.59 52.31 2459 55.14 8049 60.93 54.14 -4.86 -21.9 PrincREstI N PGZ 1.32m 7.8 18.85 16.21 23 16.89 141 17.70 16.86 -.47 -1.7 PrinBio n Q PRNB 36.00 23.95 160 25.09 350 28.54 24.88 -1.28 -23.2 PriorityTc Q PRTH 12.99 8.34 0 10.49 11 10.60 9.27 +2.9 ProAssur N PRA 1.24a 2.9 23 63.45 34.95 207 43.36 1219 46.81 42.68 -2.26 -24.1 ProDex Q PDEX 26 13.40 6.05 3 9.60 66 10.03 8.98 -.48 +41.2 ProLogis N PLD 1.92 3.1 26 68.20 58.28 3529 62.54 18584 67.25 61.97 -2.70 -3.1 ProPetr n N PUMP 22.88 13.26 1636 17.30 6168 18.56 16.76 -.60 -14.2 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 2.98 18 3.03 2.93 -.04 +72.4 ProQRTher Q PRQR 22.85 2.75 110 17.40 948 18.18 16.84 -.37 +439.5 PrShtDow rs N DOG 65.22 55.56 58.56 PrUltDow s N DDM 51.22 37.11 1057 45.15 5458 49.68 43.61 -4.16 ProUltMC s N MVV 47.07 35.34 49 39.07 242 43.30 37.93 -4.07 PrUltQQQ s N QLD 102.51 64.90 3167 88.21 15978 95.37 81.73 -6.39 +20.3 ProUltSP s N SSO .40e .3 129.98 97.35 3886 114.60 17498 125.80 109.95 -10.43 +4.7 PrUShCnG N SZK 17.35 12.80 0 16.35 12 16.59 15.07 +1.11 +20.2 ProShtHY N SJB 23.91 22.45 358 22.77 798 22.92 22.68 +.04 -1.5 Pro20 yrT N UBT 1.13e 1.7 85.80 65.87 29 67.91 123 68.65 65.88 +1.65 -18.7 Pro7-10yrT N UST .42e .8 58.69 51.12 47 51.76 274 52.01 51.20 +.52 -9.9 PrUltBio s Q BIB 70.82 48.12 243 57.77 982 63.85 54.66 -5.83 +3.0 ProSShOG N DDG 25.56 20.60 0 22.11 1 22.11 20.69 +1.44 -3.8 ProLCCre s N CSM .67e 1.0 72.92 62.93 32 68.33 186 71.60 67.32 -3.08 +2.4 ProUltTl s N LTL 50.54 35.57 38.39 2 41.57 37.38 -4.64 -11.1tProHdgRep N HDG 46.26 44.02 2 44.32 17 44.87 43.97 -.47 -2.2tProUltEM N EET 114.48 60.94 3 65.74 23 67.88 60.94 -1.74 -30.0 ProRafiLS N RALS .62e 1.7 38.03 35.36 1 36.38 3 36.46 36.26 +.30 -3.3 ProUSL7-10T N PST 23.95 21.16 45 23.65 753 23.93 23.53 -.23 +9.7sProShtEafe N EFZ 27.69 23.78 37 27.53 812 27.80 26.61 +1.09 +8.0sProShtEM N EUM 21.17 16.23 1679 20.37 8468 21.17 20.05 +.26 +13.5tProUltEaf s N EFO 50.26 35.94 3 36.12 14 38.60 35.35 -3.31 tProUEurop N UPV 66.95 46.11 1 46.81 8 50.06 46.11 -4.97 -20.1sProShtBM N SBM 19.24 16.90 19.24 2 19.24 17.92 +1.23 +8.8 ProUltRE s N URE 70.33 50.79 17 57.91 75 63.68 57.35 -3.62 -12.2 ProUltFin s N UYG 47.86 37.94 174 39.01 677 43.87 37.99 -4.27 ProShtRE N REK 17.94 15.05 16 16.48 79 16.61 15.77 +.41 +4.2sProShtChi50 N YXI 21.69 16.42 9 20.99 31 21.69 20.67 +.33 +9.1 ProUltSem s N USD 54.11 35.07 20 37.78 220 42.52 35.80 -4.47 ProUltUt s N UPW 54.09 37.86 0 47.96 8 51.30 47.85 -1.39 +1.9 PrUltTech s N ROM 124.42 77.06 96 105.68 749 114.30 98.25 -8.58 +20.4tProUltJpn s N EZJ 50.46 37.48 1 37.54 4 41.34 37.16 -3.38 ProUltO&G N DIG .46e 1.1 47.42 30.89 125 40.12 551 46.32 38.94 -4.80 +1.3 ProUltInd s N UXI 83.64 63.03 2 69.00 33 77.75 67.51 -10.24 -5.5 PrUltHCr s N RXL .63e .6 118.30 79.39 13 105.52 146 113.85 100.53 -7.89 +19.6 ProUCnsSv s N UCC 111.63 67.21 2 95.34 15 103.39 90.61 -6.31 +17.1 PrUCnsGd s N UGE 52.04 37.81 2 38.58 5 40.58 38.13 -2.93 -21.3tProUBasM N UYM .15e .3 82.75 57.56 9 57.98 41 66.45 57.56 -8.18 -21.7 PrUlPR2K s N URTY 114.27 66.23 230 79.06 977 94.39 76.53 -14.42 -4.0 PUltM400 s N UMDD .03e 138.31 91.52 7 102.91 14 120.35 101.82 -18.44 -11.9 ProUltSC s N SAA 134.63 89.60 2 102.55 10 115.77 101.34 -14.26 +1.8 ProUPD30 s N UDOW 116.82 73.08 1648 95.15 7138 110.14 90.35 -13.87 +.9 PrUltPQ s Q TQQQ 73.36 38.66 21006 58.03 106624 65.60 51.83 -6.72 +25.5 ProUlR2K s N UWM 89.24 61.29 454 70.07 1393 78.68 68.48 -8.12 -.8sProSht20Tr N TBF 24.31 21.62 982 23.91 4768 24.31 23.77 -.31 +9.3 PUltSP500 s N UPRO 58.95 38.87 10407 48.66 47471 56.17 45.73 -6.99 tProUChin50 N XPP 113.86 56.68 18 60.60 85 62.36 56.68 -2.52 -27.8 PrUSSilv s N ZSL 45.75 28.95 3 41.59 65 43.88 41.23 +.06 +32.4 ProVixST rs N VIXY 46.84 21.24 6674 28.01 32370 31.74 23.35 +4.67 +21.0 PS ShCrd rs N OILD 79.92 31.56 35.52 PS Crde n N OILU 75.00 21.82 136 60.05 874 70.18 57.50 -7.76 +61.3 PrUCrude rs N UCO 39.36 16.26 1855 33.96 10058 37.67 33.01 -2.83 +44.9 PrUltYen rs N YCL 65.77 53.53 1 55.70 3 55.77 54.63 +1.57 -3.0 PVixMTFut N VIXM 28.17 19.88 57 23.03 437 24.44 21.19 +1.81 +8.9 PrUltSilv N AGQ 36.55 21.93 113 24.00 748 24.22 22.79 -.09 -29.1tPrUltShN s N KOLD 52.12 28.10 68 31.26 286 31.38 28.10 -1.00 -21.2 ProUShGld N GLL 86.21 63.08 19 80.10 127 84.90 79.06 -2.10 +15.9sPrSUShAus N CROC 55.51 42.20 1 54.49 9 55.51 53.97 -.89 +19.2 PrUltShYen N YCS 79.34 64.93 10 76.38 54 77.81 75.92 -1.91 +1.9 ProSUltGold N UGL 44.38 31.92 31 34.10 246 34.58 32.25 +.75 -16.2 PrUShCrd s N SCO 36.74 12.29 1805 14.10 11001 14.52 12.80 +.99 -42.6 ProShtEuro N EUFX 43.05 38.37 42.30 2 42.61 42.30 -.16 +5.8 ProUltEuro N ULE 18.97 15.00 11 15.57 19 15.64 15.32 +.10 -10.8 ProUShEuro N EUO 24.45 19.46 62 23.54 568 24.00 23.37 -.13 +11.0 ProctGam N PG 2.87 3.6 21 93.51 70.73 9849 79.06 46413 82.74 78.49 -3.09 -14.0 ProDvrs h rs Q IPDN 6.63 2.45 3 2.90 19 3.11 2.71 -.05 -29.1 ProfirEng Q PFIE 1 5.30 1.40 155 2.94 1083 3.38 2.84 -.20 +53.1 PrognicsPh Q PGNX 9.42 5.01 1387 5.55 7578 6.11 5.43 -.40 -6.7tProgrsSoft Q PRGS .62f 1.9 25 53.60 32.44 389 32.54 2316 34.31 32.18 -1.55 -23.6sProgsvCp N PGR .69e 1.0 27 72.02 47.89 4787 66.86 22923 72.02 65.80 -3.81 +18.7 Proofpoint Q PFPT 130.27 82.61 1449 101.06 6342 101.38 93.50 +1.39 +13.8 ProsHldg N PRO 41.10 21.36 361 32.18 1772 33.54 30.75 -1.28 +21.7 ProShtQQQ N PSQ 37.93 28.99 6965 31.11 32846 32.33 30.04 +.94 -12.6 ProShSP rs N SH 31.86 27.08 11966 28.74 54204 29.33 27.50 +1.16 -4.8 PrUShSP rs N SDS 45.78 32.53 18577 36.58 78647 38.11 33.55 +2.82 -10.9 PrUShDow rs N DXD 41.56 30.08 32.88 PUShtMdC N MZZ 21.30 15.55 3 18.67 38 19.00 16.89 +1.85 -.4 PrShRs2K rs N SRTY 38.75 20.36 2143 28.71 13312 29.67 24.29 +4.17 -11.3 PShtQQQ rs Q SQQQ .07p 26.32 10.83 89671 13.24 303518 14.90 12.02 +1.04 -38.4 PrUShD3 rs N SDOW 25.49 13.54 15124 16.17 55242 17.02 14.18 +1.83 -17.1 PUltShtF rs N FINZ 10.50 6.46 5 8.34 146 8.60 6.87 +1.28 +2.9 PrSUlhGM rs N GDXS 23.12 12.13 4 17.55 49 20.84 17.13 -2.19 +25.4 ProUShL20 N TBT 41.31 33.06 3217 40.02 20298 41.30 39.49 -.96 +18.5 PrShR2K rs N RWM 45.09 36.82 1313 41.29 6801 41.78 39.04 +2.12 -2.3 PrUShHC rs N RXD 32.33 21.36 2 24.16 9 24.62 22.00 +2.06 -19.7 PrUShCnS rs N SCC 29.24 16.35 1 19.07 7 19.60 18.24 +1.03 -21.2 PrUShRE rs N SRS 37.33 26.08 62 31.20 309 31.50 28.42 +1.71 +6.7 PUShtR2K N TWM 19.78 13.00 2208 16.37 11660 16.74 14.64 +1.61 -6.2 PrUShtSC N SDD 17.69 10.94 2 14.27 58 14.27 12.60 +1.55 -8.6 PS DecRt n N EMTY 38.59 29.57 1 32.23 13 32.47 31.24 +.50 -3.8 PUShtIndl N SIJ 19.09 13.48 6 16.33 30 16.74 14.13 +1.93 -3.0 PS OnlSt n N CLIX 51.84 37.63 23 43.90 72 45.41 42.03 -1.71 +11.7 PrShtSmC N SBB 36.36 29.00 2 32.87 10 33.06 30.99 +1.78 -4.2 ProS Ris n Q EQRR .81e 1.7 52.12 41.58 22 46.50 59 49.59 45.99 -3.05 -.4 PUPShtMC N SMDD 12.40 7.66 7 10.08 29 10.30 8.62 +1.45 +.5 PrSh K1 n N OILK 28.82 19.03 8 27.00 1086 28.34 26.55 -.98 +24.7sPUShtEur N EPV 36.31 26.83 13 35.73 134 36.35 33.63 +2.64 +15.3 PUShtSPX rs N SPXU 53.60 36.76 39.68 PUShtJpn N EWV 30.69 22.75 6 28.27 32 28.90 25.70 +2.24 +6.9 ProSPDvA N NOBL 1.00e 1.6 68.51 57.45 1632 63.14 6792 66.70 62.60 -3.24 -1.4 PrUlNBio rs Q UBIO 46.35 25.80 48 33.20 224 38.47 30.94 -5.20 -1.3sPUltShEafe N EFU 25.99 19.90 3 26.31 7 26.49 24.77 +1.85 +15.4 PrUGMin rs N GDXX 47.81 21.89 10 28.24 34 28.72 23.99 +2.91 -32.9 PrUltBra rs N UBR 107.88 42.35 1 64.17 25 68.71 61.79 +5.58 -17.8 PrSht20yTr N TTT 32.66 25.65 143 31.13 919 32.64 30.53 -1.16 +17.0 ProGblInf N TOLZ 1.63e 4.0 44.20 39.30 23 40.59 44 42.15 40.28 -1.26 -5.3tPUltShOG N DUG 45.82 27.88 139 31.87 478 32.81 27.88 +3.11 -13.9 PS MngdF N FUT 40.79 39.00 0 40.22 7 40.55 40.22 -.35 -.1tPrGPrEq bt A PEX 1.53e 4.5 42.81 34.10 4 34.07 21 35.02 33.86 -1.36 -4.9tProEurDiv N EUDV .15p 44.13 39.06 39.06 8 40.55 39.06 -1.79 -6.5 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 23 67.73 146 68.19 67.07 -.24 +.7 ProSPxTch N SPXT .23p 56.14 49.61 3 52.42 4 54.73 52.02 -2.91 +.3 ProSPxHC N SPXV .24p 60.55 53.75 0 57.81 0 59.39 57.81 -2.74 +6.2 ProMerger N MRGR .12e .3 36.72 34.73 3 36.11 4 36.37 36.11 -.20 -.4 ProSPxFin N SPXN .23p 59.89 51.57 58.90 0 58.90 58.90 -.99 +8.5 ProSPxEgy N SPXE .22p 61.53 44.29 0 58.00 3 60.32 56.81 -2.50 +2.7tPrUltPFn N FINU .29e .4 134.30 81.07 53 82.12 153 100.42 78.00 -15.66 -22.1 PrIGIntH bt A IGHG 2.15 2.8 78.88 71.42 78 75.48 339 75.84 75.14 -2.0 ProSht7-10y N TBX 29.79 28.01 555 29.56 689 29.78 29.53 -.20 +4.4 PrUShBrz rs N BZQ 56.45 32.05 46.05 PrSPMCDv N REGL .65e 1.2 58.48 50.27 44 53.69 201 56.48 53.24 -2.54 -1.5 ProSR2KDv N SMDV .47e 60.37 51.18 107 55.88 259 58.96 55.52 -2.24 +1.3 PSSTEm bt A EMSH 4.88e 6.6 78.63 73.24 1 73.41 2 73.85 73.41 -.61 -4.6 ProUltHY N UJB 1.72e 2.6 68.43 62.89 1 66.17 1 66.17 64.37 -.60 +1.0tPrUShtUtl N SDP 31.15 21.63 5 23.18 27 23.50 21.63 +.73 -8.1 PrUltShtTc N REW 19.15 10.55 17 12.08 193 13.00 11.38 +.80 -26.6 PrUShtFn N SKF 23.63 17.93 62 21.20 361 21.75 19.00 +1.98 +1.4 ProUShBio Q BIS .02p 24.92 15.38 127 18.59 593 19.69 17.03 +1.53 -15.7 PUShtSem rs N SSG 24.90 14.70 15.28 ProMornAlt N ALTS .38e 1.0 39.00 36.94 0 37.14 2 37.66 37.14 -.66 -2.3sPro30BEI N RINF .58e 2.0 30.08 27.03 3 29.13 26 30.08 29.11 -.36 +5.1tPS EMkDv N EMDV 64.49 49.87 18 51.67 28 52.10 49.87 -.43 -11.8 ProCdNASh A WYDE 33.50 31.68 0 32.16 9 32.23 31.98 +.25 -.7 Pr GBIGl n N GGOV ProspctCap Q PSEC .72 10.3 8 7.60 5.51 1544 7.02 10024 7.21 7.00 -.06 +4.2 ProsCap 24 N PBB 1.56 6.3 26.19 24.74 10 24.85 83 24.99 24.74 -.08 -4.1 ProspBcsh N PB 1.44 2.2 17 79.20 61.95 968 65.80 3480 72.24 64.24 -4.47 -6.1 ProtagTh n Q PTGX 23.97 5.50 39 8.77 367 9.88 8.50 -.48 -57.8 Protalix A PLX .92 .38 339 .56 4548 .68 .55 -.15 -14.8 ProtctInsA Q PTVCA 1.12 5.2 49 24.86 21.31 2 21.44 14 23.30 21.40 -.66 -11.6 PrtctInsB Q PTVCB 1.12 5.0 51 25.70 21.90 29 22.33 107 23.20 22.22 -.42 -6.8tProteonTh Q PRTO 2.90 1.50 64 1.58 266 1.74 1.50 -.07 -16.8 Proteos n Q PTI 4 8.61 1.41 122 1.77 901 2.23 1.71 -.42 -69.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 65

Prothena Q PRTA 63.01 10.43 269 12.49 1710 13.24 12.01 -.70 -66.7 ProtoLabs N PRLB 66 166.60 79.06 207 126.81 1358 148.12 123.96 -21.66 +23.1tProvent n Q PRVB 8.00 3.13 78 3.44 220 3.80 3.09 -.35 -28.5 ProvidSv Q PRSC 14 83.90 52.58 89 64.58 368 68.47 63.63 -3.23 +8.8 ProvidBc n Q PVBC 30.80 20.51 11 26.26 53 28.59 25.92 -1.77 -.7 ProvFnH Q PROV .56 3.1 19 19.98 17.21 8 18.10 30 18.32 18.00 -1.6tProvidFS N PFS .84f 3.6 16 29.12 23.26 152 23.15 704 25.01 22.81 -1.13 -14.2 PrudntlBcp Q PBIP .20a 1.2 86 19.87 16.04 35 17.27 70 17.99 17.15 -.26 -1.9 Prudentl N PRU 3.60 3.7 10 127.14 92.05 2619 97.76 13485 106.64 95.39 -6.70 -15.0tPrudFn 52 N PJH 1.44 6.0 26.09 24.00 39 24.10 285 24.36 24.00 -.01 -4.6tPrudtlF 53 N PRH 1.43 6.0 25.80 23.85 65 23.91 347 24.30 23.85 -.14 -5.5tPruUK pf N PUKp 1.69 6.6 27.17 25.47 19 25.57 80 25.73 25.47 +.00 -2.4tPruUK pfA N PUKpA 1.63 6.4 26.99 25.35 25 25.48 97 25.58 25.35 -.00 -2.3tPrud UK N PUK 1.49e 3.5 55.36 41.38 199 41.99 1252 44.17 41.38 -2.49 -17.3 PsychmCp Q PMD .72 3.9 17 22.88 15.99 9 18.52 40 18.82 18.44 -.38 -9.9sPSEG N PEG 1.80 3.4 19 55.36 46.19 4062 53.68 19878 55.36 52.71 +.97 +4.2 PubStrg N PSA 6.80 3.5 21 234.90 180.48 1154 196.85 4937 202.51 194.53 -2.16 -5.8tPubSt pfU N PSApU 1.41 5.9 25.55 23.58 20 23.85 106 24.21 23.58 -.10 -5.1tPubSt pfV N PSApV 1.34 5.9 25.67 22.57 50 22.70 155 23.10 22.57 -.27 -10.0tPubSt pfW N PSApW 1.30 5.9 25.60 21.38 59 22.19 228 22.65 21.38 -.45 -11.2tPubSt pfX N PSApX 1.30 5.9 25.79 21.84 12 22.06 72 22.68 21.84 -.51 -11.7 PubSt pfY N PSApY 1.59 6.3 27.09 25.16 18 25.30 148 25.38 25.21 +.01 -4.9 PubSt pfZ N PSApZ 1.50 6.0 27.56 25.00 32 25.11 107 25.27 25.04 -.05 -5.1tPubSt pfG N PSApG 25.63 21.57 68 21.82 154 22.40 21.57 -.32 -12.5tPubSt pfF N PSApF 1.29 5.8 25.69 21.57 39 22.08 160 22.48 21.57 -.24 -11.8tPubSt pfE N PSApE 1.23 5.8 25.48 20.89 57 21.11 299 21.60 20.89 -.34 -15.2tPubSt pfD N PSApD 1.24 5.9 25.41 21.15 29 21.35 173 21.80 21.15 -.25 -14.7tPubSt pfC N PSApC 26.45 21.90 37 22.16 129 22.75 21.90 -.44 -13.0tPubSt pfB N PSApB 26.69 22.83 46 23.10 208 23.46 22.83 -.05 -10.1 PubSt pfA N PSApA 1.47 5.9 27.79 24.65 20 25.00 140 25.28 24.77 +.14 -5.8 Pulmatrix Q PULM 2.34 .28 340 .36 1547 .42 .33 -.05 -74.3tPulseBio n Q PLSE 34.82 11.05 82 10.71 500 13.09 10.54 -2.35 -54.6tPulteGrp N PHM .36 1.6 13 35.21 23.18 5918 22.89 25017 24.29 22.67 -.97 -31.2tPumaBiotc Q PBYI 136.90 40.40 572 42.69 3318 46.41 40.40 -1.87 -56.8 PureAcq n Q PACQ 9.77 9.59 9.69 31 9.69 9.67 +.01 -.1 PureAcq un Q PACQU 10.39 10.08 12 10.33 14 10.35 10.33 -.04 +2.0 PureCycle Q PCYO 11.74 6.65 24 10.02 115 10.99 9.93 -.79 +20.0 PureStrg n N PSTG 29.14 15.15 4128 22.96 19895 24.67 21.65 -1.80 +44.8 PurplInv n Q PRPL 13.90 5.04 74 5.26 249 5.81 5.08 -.14 -47.7tPMMI N PMM .44 6.5 7.60 6.60 188 6.74 789 6.74 6.60 +.07 -9.0tPMIIT N PIM .31 7.1 4.89 4.40 207 4.39 768 4.50 4.35 -.09 -8.0tPMOT N PMO .71 6.6 12.76 10.85 125 10.89 2080 10.97 10.85 -.04 -11.8 PPrIT N PPT .31 6.1 5.50 5.05 481 5.13 1913 5.33 5.06 -.16 -3.8tPuxin n N NEW 35.00 7.06 201 7.74 464 9.04 7.06 -1.35 -63.1 PyxisTnkr Q PXS 32 12.22 .74 77 .96 239 1.00 .88 -.03 -70.3sPyxusInt N PYX 52.43 10.35 4022 43.05 54847 52.43 30.12 +14.87 +224.9 PzenaInv N PZN .41e 4.4 18 13.15 8.61 72 9.38 220 9.77 8.93 -.24 -12.1 Q2 Hldgs N QTWO 67.10 36.25 1118 50.05 3019 55.07 48.95 -5.29 +35.8 QAD Inc B Q QADB .24 .6 49.40 26.72 0 37.50 35 43.99 33.25 -2.95 +21.6 QAD A Q QADA .29 .6 61.80 34.90 95 46.95 464 53.68 46.30 -6.55 +20.8tQCR Hld Q QCRH .24 .6 14 49.70 38.51 34 37.45 190 41.17 36.50 -2.29 -12.6 QEP Res N QEP .08 .7 32 13.77 7.04 4138 11.15 22383 11.92 10.89 -.25 +16.5 QIAGEN N QGEN 38 39.45 30.20 661 34.36 6616 35.97 33.77 -1.87 +11.1tQIWI plc Q QIWI .84e 6.9 12 20.05 11.61 149 12.12 1240 12.74 11.61 -.37 -30.1 QTS RltTr N QTS 1.64 4.2 36 61.55 31.58 491 39.35 3459 42.81 38.87 -2.49 -27.3 QTS Rlt pfA N QTSpA 1.78 7.1 25.84 24.78 8 24.95 28 25.26 24.81 -.05 tQTS Rlt pfB N QTSpB 1.63 1.6 106.39 100.36 6 99.83 126 104.50 98.79 -3.80 Qorvo Q QRVO 87 86.84 64.53 910 72.68 6481 74.66 70.06 -.01 +9.1tQuadGrph N QUAD 1.20 7.1 8 31.29 17.66 396 16.82 1812 19.49 16.68 -2.07 -25.6 QuakerCh N KWR 1.48 .8 38 204.49 137.95 116 189.90 535 201.40 186.42 -9.29 +25.9 Qualcom Q QCOM 2.48 3.9 76.50 48.56 15656 64.29 85509 71.60 63.27 -6.92 +.4 Qualstar rs Q QBAK 13.50 6.23 12 6.86 48 7.42 6.56 -.54 -18.3 Qualys Q QLYS 72 98.30 50.00 414 73.56 3051 81.30 70.69 -8.41 +23.9tQuanexBld N NX .32f 2.0 21 24.60 16.00 166 16.08 944 17.53 15.98 -.85 -31.3tQuantaSvc N PWR 21 40.11 31.13 1706 31.34 7852 32.66 31.02 -1.07 -19.9 Quantenn n Q QTNA 19.41 9.60 514 16.45 1599 17.02 15.98 -.41 +34.8 Quanterx n Q QTRX 24.81 13.00 40 17.58 402 19.39 17.26 -.59 -18.1 QntmDSS rs N QTM 32 6.56 1.58 252 2.57 1007 2.68 2.25 +.32 -54.4 Qu Insp100 n N BIBL 29.74 25.14 3 26.22 32 27.64 25.86 -1.40 +.5 QnForSm n N FFSG 27.44 24.51 15 25.28 84 26.40 25.14 -1.07 -2.0tQnForTcG n N FFTG 26.55 23.57 8 23.66 58 24.57 23.43 -.82 -7.5 MainSecR n N SECT 30.14 25.89 53 27.45 286 28.57 26.95 -1.18 +.4 InspCpBd n N IBD 28.29 23.80 23 24.30 40 24.55 24.02 -.03 -3.7 QuaInsp n N ISMD 31.78 24.65 7 27.08 168 28.59 26.82 -1.42 +2.4tQuaInsLg n N BLES 30.44 26.64 18 26.87 35 27.87 26.50 -.90 -5.5 FormInco n N FFTI 27.57 23.70 26 23.91 205 24.22 23.81 -.08 -4.2 FrmHdGr n N FFHG 30.36 26.04 9 27.49 64 29.14 27.27 -1.62 -.2tQuanReal n N QXRR 26.19 23.44 1 22.91 2 24.24 22.91 -.91 -9.3 QuanDyn n N XUSA 31.05 26.83 3 30.01 11 30.91 29.95 -.66 +7.4 QuanMulT n N QXTR 26.83 24.56 12 25.35 13 26.21 25.01 -1.03 -2.5tQuanMulIn n N QXMI 26.53 24.73 1 24.41 1 24.41 24.41 -.56 -5.0 QuanGrw n N QXGG 29.27 26.36 8 27.86 12 28.83 27.83 -.86 +.3 Quartrhill g Q QTRH .05 3 2.12 1.01 30 1.25 364 1.45 1.22 -.11 -32.1tQudian n N QD 10 34.91 4.07 2714 4.59 13762 5.03 4.07 -.35 -63.4 QstDiag N DGX 2.00 2.0 19 116.49 90.10 948 100.25 5621 105.16 99.29 -3.08 +1.8 QuestRes rs Q QRHC 2.99 1.08 11 2.55 88 2.74 2.50 -.06 +10.9tQuickLog h Q QUIK 2.22 .82 83 .93 1440 1.02 .82 -.05 -46.6 Quidel Q QDEL 77.63 33.01 244 63.70 1435 65.38 62.00 -.15 +46.9 QuinStreet Q QNST 70 16.42 6.86 467 12.81 3196 14.20 12.69 -.98 +52.9 QuintEn n N QES 10.67 6.62 9 7.29 70 7.81 7.25 -.19 -19.0 Qumu Cp Q QUMU 3.28 1.42 37 2.68 71 2.81 2.50 -.03 +13.2 QuormHl n N QHC 10.00 3.80 236 4.05 1328 4.93 3.88 -.91 -35.1 Quotinet Q QTNT 9.02 2.78 500 6.74 1872 6.80 5.74 +.22 +36.2 QuotientTc N QUOT 17.85 10.35 881 12.65 3925 14.19 12.40 -1.33 +7.7 QuratRet A Q QRTEA 19 29.11 20.00 3752 21.12 18004 22.09 20.45 +.06 -13.5 QuratRet B Q QRTEB 21 28.90 19.62 0 20.83 1 20.83 20.78 -.22 -15.2 Qutoutiao n Q QTT 20.39 6.53 2414 7.20 7161 7.97 6.95 -.10 -54.9 Qwest 54 N CTV 1.72 7.2 26.16 20.64 38 23.97 194 24.34 23.82 +.08 +1.8 Qwest53 N CTY 1.53 7.1 25.57 18.66 31 21.57 234 21.96 21.41 -.22 -2.0 Qwest 25 N CTZ 1.66 7.2 25.69 20.17 18 23.21 143 23.70 23.21 -.31 +2.5 Qwest 56 N CTAA 27.25 21.51 12 25.11 122 25.42 24.95 +.02 +1.6 Qwest57 n N CTDD 25.71 20.51 41 23.17 230 23.62 23.05 -.09 +1.3 Qwest56 n N CTBB 25.60 19.86 84 22.30 486 22.66 22.15 -.19 -1.0R -: R1 RCM n Q RCM 11.00 3.42 706 8.12 4225 9.39 8.00 -1.14 +84.1 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36 1.5 33.62 22.85 60 23.30 268 25.08 23.09 -1.15 -14.9 RBC Bear Q ROLL 44 158.18 111.61 175 137.96 853 155.79 136.44 -16.84 +9.1 RCI Hosp Q RICK .12 .4 10 34.84 24.31 35 27.33 262 29.23 27.12 -.51 -2.3 RCM Q RCMT 1.00e 18 7.50 3.62 13 3.70 71 4.15 3.70 -.24 -40.8 RELX NV s N RENX .45e 2.1 23.30 20.06 21.19 -8.1tRELX plc s N RELX .54e 2.7 24.03 19.45 1690 19.69 5304 20.02 19.45 -.39 -16.9 RF Inds Q RFIL .08 1.1 12 12.75 2.25 85 7.21 444 7.60 7.06 -.22 +166.9 RGC Res s Q RGCO .62 2.3 32 31.57 22.16 11 27.30 48 27.70 25.42 +1.47 +.8 RH N RH 28 164.49 71.81 1666 124.30 7247 125.13 106.01 +10.26 +44.2 RLI Corp N RLI .88 1.2 29 79.98 56.72 154 70.72 690 77.23 70.06 -4.78 +16.6 RLJ Ent rs Q RLJE 6.34 3.13 1 6.21 3 6.23 6.20 -.01 +68.8 RLJ LodgT N RLJ 1.32 6.7 14 23.97 18.68 1238 19.72 5936 21.32 19.54 -.99 -10.2 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.19 22 25.37 119 25.79 25.26 +.11 -6.1 RMR Gp h Q RMR 1.00 1.3 41 98.00 51.10 55 75.09 257 86.29 74.27 -10.96 +26.6 RPC N RES .40 2.6 20 27.07 12.96 2114 15.30 8956 17.18 15.04 -1.61 -40.1 RPM N RPM 1.40f 2.4 27 68.13 46.36 1779 59.06 9850 60.65 58.35 -1.07 +12.7 RTI Surg Q RTIX 5.10 3.85 134 4.49 642 4.67 4.41 -.05 +9.5tRXI Phm rs Q RXII 7.70 .40 1186 .47 16073 .65 .40 -.16 -91.5 RYB Edu n N RYB 31.12 15.50 55 18.80 577 20.70 17.61 -1.76 +11.4 RaPhrm n Q RARX 19.43 4.78 230 15.29 1722 17.60 14.35 -.82 +79.9sRadNet Q RDNT 98 16.54 9.50 310 15.62 1430 16.54 15.03 +.15 +54.7 RadaElc rs Q RADA 3.86 1.77 55 2.69 386 2.97 2.62 -.17 -12.7tRadcom Q RDCM 24 22.40 9.30 57 9.31 529 11.96 9.30 -1.49 -53.1 RadiSys Q RSYS 1.65 .53 206 1.58 1082 1.63 1.56 -.03 +57.2 RadianGrp N RDN .01 .1 11 23.49 14.06 1255 18.89 6341 20.08 18.50 -.83 -8.3 RadiantLog A RLGT 31 6.09 3.46 301 5.22 1748 5.85 5.07 -.45 +13.5 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 1 25.88 10 25.96 25.66 +.10 RadiusHlth Q RDUS 41.16 16.71 493 19.21 3176 19.36 17.93 +.09 -39.5 Radware Q RDWR 28.50 16.74 186 22.73 1030 23.79 22.07 -1.06 +17.2 RafaelHl n A RFL 10.31 3.05 22 8.44 104 8.54 8.01 +.12 +72.2 RLauren N RL 2.50 2.1 18 147.79 83.26 1773 121.42 6341 129.35 116.08 -5.04 +17.1 RamacoRs n Q METC 9.35 3.81 41 7.98 329 8.50 7.67 -.21 +16.0tRambus Q RMBS 15.50 9.20 734 9.18 3696 9.89 9.13 -.68 -35.4 RamcoG N RPT .88 7.0 13 15.00 11.15 766 12.59 3354 13.12 12.47 -.13 -14.5 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 3 51.55 4 52.57 51.27 +.10 -10.6 RandCap Q RAND 3 3.50 2.05 1 2.46 22 2.60 2.42 -.04 -18.5 Randgold Q GOLD 2.00f 2.6 31 104.05 59.90 1520 77.33 6900 78.96 69.05 +6.11 -21.8 RandBcp n Q RNDB 17.45 14.57 28 16.59 41 16.78 16.00 -.03 +8.1 RangeRs N RRC .08 .5 18 20.26 11.93 6630 16.76 40651 18.60 16.28 -.66 -1.8 RngrEnS n N RNGR 15.05 6.88 5 7.64 29 8.36 7.46 -.36 -17.2 Rapid7 n Q RPD 39.40 17.26 478 33.91 2833 36.50 32.74 -2.65 +81.7 RaveRest Q RAVE 17 2.33 1.09 51 1.50 109 1.50 1.33 +.11 +2.5 RavenInds Q RAVN .52 1.2 1 49.80 31.45 152 43.73 836 46.87 43.29 -1.99 +27.3 RJamesFn N RJF .88f 1.0 18 102.17 81.90 1158 87.86 4573 95.21 85.87 -5.88 -1.3 RayAdvM N RYAM .28 1.9 7 22.96 13.31 984 14.63 4442 17.65 14.46 -3.00 -28.5 RayAdv pfA N RYAMpA 2.00 1.9 157.11 104.02 7 106.38 40 120.58 105.81 -17.25 -26.1 Rayonier N RYN 1.08 3.6 32 39.73 28.78 932 30.10 3383 32.08 29.86 -1.22 -4.8 Raytheon N RTN 3.47 1.8 28 229.75 179.30 1487 191.69 8134 207.43 189.37 -15.06 +2.5tReShape rs Q RSLS 39.00 .03 6167 .03 28201 .04 .03 -.00 -99.9 ReadIntlA Q RDI 11 17.50 14.37 71 14.93 339 15.52 14.88 -.40 -10.6 ReadgIntB Q RDIB 26 34.64 20.10 1 34.00 2 34.00 31.00 +4.40 +47.8 ReadyCap n N RC 1.60f 10.4 32 17.30 13.55 64 15.35 304 16.15 15.22 -1.30 +1.3 ReadyC23 N RCA 1.75 6.8 26.58 24.58 25.85 13 26.46 25.85 -.40 +.8stReadyC21 N RCP 1.63 6.4 25.85 25.68 1 25.42 5 25.85 25.42 -1.0 RealGSol h Q RGSE 2.80 .30 2368 .32 14793 .39 .32 -.02 -78.2tRealNetwk Q RNWK 5.00 2.45 16 2.46 905 2.70 2.45 -.15 -28.1 RealityETF N DIVY .46p 28.89 25.79 33 26.48 89 26.98 26.41 -.38 +1.6 RltDvcDiv N LEAD 34.85 29.45 14 32.12 33 33.50 31.57 -1.49 +.5 RealDivc n N DFND 28.64 25.76 1 27.24 3 27.96 26.97 -.73 -.1 RealDivG n N GARD 26.84 23.09 11 24.24 15 25.43 23.94 -1.40 -3.0tRl NxtEc n Q BLCN 25.05 21.26 27 21.84 218 22.68 21.26 -.95 -9.9tRealitCh n Q BCNA 24.47 18.77 0 18.81 4 19.91 18.77 -1.68 -22.3 RealmTh n Q RLM 13.00 2.06 28 2.70 138 3.80 2.39 -.09 -59.9tRealogy N RLGY .27p 1.5 11 33.52 18.38 2153 18.22 11012 20.20 18.13 -1.51 -31.2 RealPage Q RP 74 66.25 40.98 868 56.96 4263 60.90 54.01 -4.07 +28.6 RltyInco N O 2.53 4.5 31 59.24 47.25 2230 55.85 13798 58.78 55.55 -1.21 -2.1 ReataPh n Q RETA 99.50 19.31 277 61.23 1692 69.36 59.19 -7.02 +116.2 ReavesUtl A UTG 1.82 6.1 31.90 27.13 260 29.80 1021 30.95 29.31 -.68 -3.7 ReconTech Q RCON 5.36 1.01 28 1.11 346 1.15 1.10 -.04 -14.6 RecroPhm Q REPH 13.05 4.78 171 6.66 957 7.22 6.53 -.54 -28.0tRedHat N RHT 81 177.70 116.31 1967 122.51 12427 126.57 116.31 -4.39 +2.0 RedLionH N RLH 14.75 7.95 110 12.10 344 13.14 11.66 -.41 +22.8 RedRobin Q RRGB 22 70.10 36.20 278 38.07 1210 40.13 37.38 -.34 -32.5 RedRkRs n Q RRR .40 1.6 36.99 22.84 1336 24.58 5231 24.90 23.48 -.48 -27.1 RedViolt n Q RDVT 46.40 4.35 36 5.89 230 6.53 5.45 -.26 -87.3tRedfin n Q RDFN 31.50 15.23 794 15.66 4194 16.98 15.23 -.96 -50.0 RedhillBio Q RDHL 11.49 4.30 142 7.99 593 8.75 7.00 -.76 +55.4 RedwdTr N RWT 1.20 7.6 12 17.50 14.29 809 15.80 3694 16.39 15.77 -.24 +6.6 Reeds A REED 3.95 1.30 42 2.47 409 2.80 2.45 -.32 +59.4 RegalBel N RBC 1.12 1.5 13 86.75 67.84 416 76.45 1154 83.94 75.81 -7.08 -.2 RgcyCtrs N REG 2.22 3.6 22 70.64 54.87 1182 61.74 7569 64.79 61.42 -1.39 -10.8 Regenrn Q REGN 27 473.86 281.89 803 384.16 3248 397.94 367.73 -7.61 +2.2 RegnxBio n Q RGNX 44 85.10 23.25 622 60.69 2708 66.28 58.71 -4.21 +82.5 RegHlthPr A RHE 3 .88 .10 957 .20 15536 .27 .16 +.03 +17.6 RegHlt pfA A RHEpA 2.72 115.7 18.30 1.25 2 2.35 13 2.53 1.96 +.40 -70.6 RegnlMgt N RM 12 37.21 21.50 75 27.80 389 29.27 27.16 -1.27 +5.7 RegionsFn N RF .56f 3.2 15 20.21 14.62 19813 17.29 64127 18.83 16.96 -1.25 +.1 Regions pfA N RFpA 1.59 6.3 25.89 24.97 45 25.09 347 25.13 25.00 +.05 -1.0 Regns pfB N RFpB 1.59 6.0 29.72 25.60 111 26.49 345 26.71 25.96 +.46 -6.8 Regis Cp N RGS 20 22.40 13.79 166 19.63 1026 19.98 19.00 +.26 +27.8tRegulusT rs Q RGLS 17.28 1.89 72 1.95 723 2.54 1.89 -.28 -84.4 ReinsGrp N RGA 2.00f 1.5 12 165.12 131.72 351 136.52 1572 146.60 134.08 -6.91 -12.4tReinsGp42 N RZA 1.55 5.8 29.27 25.85 43 26.50 188 26.50 25.85 +.40 -3.7tReinsG56 n N RZB 1.44 5.7 29.16 24.96 26 25.20 95 25.33 24.96 -.06 -10.0 Reis Inc Q REIS .76 3.3 24.00 16.74 51 22.99 335 23.00 22.98 +.01 +11.3 RelStlAl N RS 2.00 2.4 18 97.41 72.69 684 81.78 3709 85.63 80.49 -1.94 -4.7 ReliantBcp Q RBNC .32 1.3 24 30.00 21.90 16 24.05 45 24.73 23.93 -.16 -6.2 Reliv In rs Q RELV 8.44 3.72 1 4.97 18 5.03 4.10 +4.2tRemarkHld Q MARK 15.10 2.43 106 2.53 1093 2.79 2.43 -.13 -74.0tRemaxHld N RMAX .80 2.0 43 67.50 39.84 105 39.04 544 43.00 38.99 -3.43 -19.5 RemoraR n Q RRI RenaisIPO N IPO .02e .1 31.67 26.26 5 27.30 42 28.55 26.55 -1.23 -3.2tRenIntIPO N IPOS .24e 1.2 27.06 20.22 20.22 0 20.68 20.22 -1.60 -17.1 RenaisRe N RNR 1.32 1.0 142.56 116.50 278 131.57 1576 140.44 129.24 -7.98 +4.8 tRenRe prE N RNRpE 1.34 5.9 25.70 22.58 23 22.69 296 23.01 22.58 -.15 -9.8 RenRe prC N RNRpC 1.52 6.1 26.00 24.90 6 25.10 36 25.17 24.99 +.01 -1.6tRenasant Q RNST .80 2.1 15 49.78 38.41 256 37.57 961 40.82 36.70 -2.80 -8.1tReneSola rs N SOL 3.79 1.95 18 2.00 194 2.03 1.95 -24.8 RenewEn Q REGI 5 29.58 9.50 485 26.96 3858 28.34 25.01 -1.52 +128.5 RenminTi rs Q ABAC 3.82 1.50 9 1.90 55 1.97 1.70 -.05 -35.6 RennFund A RCG 2.20 1.13 0 1.85 88 1.95 1.81 -.00 +22.9 Renren rs N RENN 3.19 .73 207 1.51 889 1.52 1.39 +.10 +59.8 RentACt Q RCII .32 2.2 24 14.94 7.22 650 14.31 5150 14.48 14.13 +.03 +28.9 Replgn Q RGEN 58.99 29.56 244 54.01 1860 55.22 52.75 -.47 +48.9tReplimun n Q REPL 23.55 10.52 100 13.01 449 14.11 10.52 +.32 -14.2 RepBncp Q RBCAA .97 2.2 17 50.70 34.24 20 43.39 79 46.88 42.51 -1.76 +14.1tRepFBcp Q FRBK 48 9.75 6.85 120 6.76 423 7.24 6.67 -.23 -20.0 RepubSvc N RSG 1.50f 2.1 32 75.82 60.26 1646 70.63 7248 73.30 70.08 -1.54 +4.5 resTORbi n Q TORC 21.10 7.55 79 11.35 756 13.35 10.70 -2.16 -32.8 RschFrnt Q REFR 1.95 .60 32 1.70 236 1.84 1.61 +63.5 ResMed N RMD 1.48f 1.4 50 116.64 75.62 652 103.25 3409 109.80 101.16 -6.56 +21.9 ResolEn rs N REN 39.28 25.46 608 32.60 2528 38.95 31.10 -5.19 +3.6 ResoluteF N RFP 15.75 5.25 277 11.85 1839 12.88 11.76 -1.02 +7.2 Resonant Q RESN 8.55 2.45 314 3.12 1848 3.50 2.85 +.11 -58.2 ResConn Q RECN .52f 3.1 24 19.50 13.20 219 16.96 1195 18.87 16.76 -2.00 +9.8 RestBrnds N QSR 1.80 3.1 18 68.89 53.09 1480 57.74 7940 59.45 56.06 -1.20 -6.1 RestorRob n Q HAIR 11.95 1.45 64 1.98 862 2.26 1.76 -.23 -57.0 RetailOpp Q ROIC .78 4.4 52 20.14 16.18 1002 17.60 4562 18.68 17.60 -.64 -11.8 RetailProp N RPAI .66 5.7 11 13.60 10.84 3187 11.58 12579 12.12 11.53 -.05 -13.8tRetoEco n Q RETO 12.75 2.54 7 2.63 58 3.33 2.54 -.58 -62.7 RetractTc A RVP 1.08 .58 8 .70 160 .77 .69 -.04 +3.4 Retrophin Q RTRX 33.00 20.09 292 25.70 1452 26.92 24.54 -.86 +22.0 RevGp n N REVG .20 1.5 14 33.15 12.73 380 13.30 4134 14.81 12.77 -1.43 -59.1 RevanceTh Q RVNC 37.45 22.25 241 23.92 1033 24.05 22.51 +.26 -33.1 RevenHo n Q RVEN .01p 4.90 2.32 2 4.09 8 4.17 3.88 -.26 -11.6 Revlon N REV 26.80 14.00 272 24.46 2244 25.88 20.11 +4.29 +12.2 RevolutL rs Q RVLT 6.55 2.18 27 2.65 134 2.79 2.52 +.05 -19.5 ReWalkRob Q RWLK 1.60 .70 51 .82 514 .90 .79 -.06 -25.7 RexAmRes N REX 9 93.18 70.48 26 73.76 150 79.97 72.47 -2.34 -10.9 RexahnPh rs A RNN 3.19 1.23 53 1.71 526 1.87 1.65 -.08 -15.3 RexfordIR N REXR .64 2.1 51 32.91 26.32 343 29.90 2752 32.34 29.71 -1.56 +2.5 RexfdIn pfA N REXRpA 26.41 22.53 23.13 8 23.66 23.13 -.61 -10.0 RexfInR pfB N REXRpB 1.47 6.6 25.15 22.33 22.40 22 23.78 22.40 -.72 -9.7 Rexnord N RXN 19 32.11 22.89 1000 27.13 3932 31.57 26.81 -4.41 +4.3 Rexnrd pfA N RXNpA 66.84 52.97 80 58.36 461 65.99 57.86 -7.59 -.3 RhythmP n Q RYTM 37 37.23 16.80 189 26.33 729 26.49 24.02 +.95 -9.4 RibbnCm n Q RBBN 8.36 4.97 274 5.82 2027 6.60 5.79 -.69 -24.7 RiceBr wt Q RIBTW .30 .05 .17 +69.0 RiceBran Q RIBT 3.46 1.15 67 2.76 403 2.83 2.51 +.16 +86.5 RichrdElec Q RELL .24 3.0 66 10.40 5.76 10 7.94 108 8.79 7.66 -.70 +17.8 RigelPh Q RIGL 4.71 2.56 1041 3.10 11374 3.40 3.02 -.26 -20.1 RigNet Q RNET 24.05 10.03 95 17.89 393 20.50 17.56 -1.66 +19.7 RiminiSt n Q RMNI 10.40 .65 28 6.29 129 6.71 5.92 -20.5 RingCentrl N RNG 98.15 40.35 1266 80.08 7387 83.57 74.43 -4.11 +65.5tRingEngy A REI 17.35 7.56 552 8.14 4255 8.69 7.56 -.05 -41.4 RioTinto N RIO 2.27e 4.6 60.72 45.62 2650 49.19 16715 50.63 48.35 -.61 -7.1tRiotBlck Q RIOT 1.00p 46.20 2.15 4980 2.57 7307 3.12 2.15 -.45 -91.0 RiseEdCy n Q REDU 19 18.60 9.50 200 11.47 795 12.27 10.54 -.07 -22.4 RitchieBr N RBA .68 2.1 38 38.77 24.08 522 33.13 2919 36.77 32.96 -3.38 +10.7tRiteAid N RAD 2.55 1.02 9437 1.06 69020 1.17 1.02 -.09 -46.2 RittrPh rs Q RTTR 4.15 1.55 75 1.74 1824 2.56 1.67 -.38 -47.1tRivrnOpp n N RIV 1.68 9.3 21.63 17.46 62 18.02 418 18.29 17.46 +.01 -10.0tRiv/Doubl n N OPP 19.76 16.35 36 16.51 249 16.97 16.32 -.20 -10.2 RivrvwBcp Q RVSB .14 1.8 14 9.99 7.83 58 7.95 158 8.82 7.90 -.66 -8.3 RivrviewF n Q RIVE 14.55 13.10 16 14.29 20 14.29 13.84 +.28 +6.2tRoadrnTrn N RRTS 1 9.70 .71 142 .73 1097 .82 .71 -.09 -90.5 RobtHalf N RHI 1.12 1.8 23 79.91 48.21 1724 63.88 7429 68.36 63.16 -4.32 +15.0 RocktPh n Q RCKT 25.96 7.84 132 19.23 936 21.18 18.24 -1.05 +84.2 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 1257 172.79 6880 185.40 170.06 -12.90 -12.0 RockColl N COL 1.32 1.0 21 142.61 130.01 1975 134.31 13314 140.09 132.56 -5.96 -1.0 RockwllM Q RMTI 7.83 3.62 133 3.96 728 4.17 3.80 -32.0 RockyBr Q RCKY .48 1.9 16 33.45 13.90 50 24.75 302 27.67 24.53 -1.43 +31.0tRkyMChoc Q RMCF .48 4.9 11 12.60 9.94 22 9.81 60 10.10 9.80 -.24 -16.7 RogCm gs N RCI 1.57 13 54.95 43.11 411 49.63 1797 51.79 49.27 -1.81 -2.6 Rogers N ROG 35 184.00 105.60 120 125.83 549 136.40 123.28 -9.36 -22.3 Roku n Q ROKU 77.57 18.35 14195 60.41 49311 66.85 54.80 -6.53 +16.7 Rollins s N ROL .56 1.0 69 64.39 42.82 1105 56.15 4785 59.73 55.38 -3.13 +20.7 Roper N ROP 1.65 .6 30 312.65 248.03 876 279.17 3035 294.62 272.61 -15.26 +7.8tRosehill n Q ROSE 10.84 5.75 495 5.57 1714 6.47 5.46 -.62 -29.1 RosettaStn N RST 21.54 9.28 227 19.53 1151 20.20 18.72 -.46 +56.6 RossStrs s Q ROST .90 .9 25 100.59 62.34 2986 95.87 13916 98.06 94.02 +1.24 +19.5sRowan N RDC .40 2.1 33 20.87 10.94 5935 18.92 38633 20.87 18.29 +.14 +20.8 RBCda pfT N RYpT 1.69 35.33 27.94 5 28.12 6 32.50 28.05 -2.87 -6.1 RoyalBk g N RY 3.92f 87.10 73.92 827 75.78 4172 79.62 75.40 -3.70 -7.2 RBScotlnd N RBS 8.74 6.13 612 6.52 3167 6.71 6.43 -.09 -14.7 RBSct prH N RBSpH 1.81 7.0 25.68 tRBSct prS N RBSpS 1.65 6.6 27.63 25.10 47 25.19 573 25.24 25.10 -1.0 RylCarb N RCL 2.80f 2.4 16 135.65 101.20 1260 119.05 7388 124.94 115.86 -4.62 -.2 RoyDShllB N RDS/B 3.76 5.6 76.99 61.91 2139 67.31 8055 70.82 66.62 -3.05 -1.4 RoyDShllA N RDS/A 3.76 5.8 99 73.86 60.32 3699 65.26 23787 68.59 64.67 -3.09 -2.2 RoyGld Q RGLD 1.00 1.3 98.53 71.91 651 77.55 3191 79.76 73.17 +1.18 -5.6tRoyceGVal N RGT .10e 11.73 9.60 49 9.65 162 10.20 9.60 -.60 -10.8 RoyceMC N RMT .63e 7.0 10.68 8.85 274 8.98 1421 9.63 8.86 -.62 -4.9tRoyce N RVT 1.22e 8.5 17.18 14.22 534 14.37 2573 15.63 14.22 -1.00 -11.1 RubiconPrj N RUBI 4.20 1.48 449 3.31 1708 3.49 3.05 -.16 +77.0 Rubicon rs Q RBCN 9.46 6.76 4 8.60 37 9.00 8.54 -.40 +7.8tRubiusTh n Q RUBY 33.01 15.51 131 18.00 843 18.85 15.51 +.04 -25.8 Rudolph N RTEC 12 34.55 19.36 342 19.98 2246 20.67 19.37 +.31 -16.4 RmblOn B n Q RMBL 10.98 3.53 300 7.85 849 9.06 7.15 -1.29 +51.1tRushEntA Q RUSHA .12p 23 55.40 36.14 166 36.34 791 38.64 35.50 -2.23 -28.5tRushEntB Q RUSHB .12p 28 52.76 36.61 8 36.36 38 38.67 35.72 -2.34 -24.6 RuthsHosp Q RUTH .44 1.5 27 33.95 19.45 319 29.08 1362 30.54 28.91 -.78 +34.3tRyanair Q RYAAY 1.55e 2.0 127.61 78.48 1125 79.24 3268 84.58 77.96 -3.33 -23.9 Ryder N R 2.16 3.2 16 90.26 65.65 509 66.76 3164 71.27 65.70 -4.26 -20.7 RyersonH N RYI 36 12.95 7.85 148 10.05 680 11.25 9.91 -.98 -3.4 RymanHP N RHP 3.40 4.4 16 90.02 62.81 372 77.17 1791 84.62 76.65 -4.19 +11.8S -:S&P Glbl N SPGI 2.00 1.1 27 217.31 153.25 2252 186.47 9586 193.50 178.86 -7.13 +10.1 S&T Bcp Q STBA 1.00 2.5 17 47.77 37.79 151 39.37 492 43.26 39.33 -2.59 -1.1 S&WSeed Q SANW 4.40 2.35 60 2.80 167 2.80 2.59 +.04 -28.2 SAP SE N SAP 1.31e 1.1 127.16 99.20 967 114.53 9051 119.80 111.51 -5.56 +1.9 SB FinGp Q SBFG .32 1.6 14 20.53 16.68 23 19.85 31 20.49 19.85 -.61 +7.4sSB FnGp pf Q SBFGP .65 2.6 21.10 16.01 1 25.05 2 25.05 19.75 +5.05 +39.9 SB OneBc Q SBBX .30f 1.2 20 32.85 23.65 86 24.21 129 25.47 24.00 -1.09 -9.8 SBA Com Q SBAC 177.67 145.81 1259 147.61 4456 157.44 146.22 -5.21 -9.6 SCANA N SCG .50 1.3 10 50.22 33.61 1102 39.28 6904 40.64 38.50 +.53 -1.3 SCE TrV n N SCEpK 29.09 23.89 28 24.26 100 24.58 24.06 -.16 -8.2 SCE II prG N SCEpG 1.28 6.0 25.89 21.00 42 21.16 200 21.54 21.10 -.21 -12.5tSCE Tr pfH N SCEpH 1.44 5.9 28.49 24.55 14 24.61 67 25.10 24.54 -.26 -9.0 SCETr pfJ N SCEpJ 1.34 5.7 27.99 23.26 45 23.69 93 23.90 23.32 +.04 -8.2 SCE Tr pfL N SCEpL 1.25 6.0 25.40 20.68 36 20.91 278 21.22 20.75 -.09 -12.9tSEI Inv Q SEIC .60f 1.1 18 78.35 54.67 576 54.94 3627 59.63 54.18 -4.71 -23.5 SelasLf rs Q SLS 13.08 .80 459 1.25 2661 1.45 1.17 -.17 -84.1 SG Blck n Q SGBX 7.00 3.01 2 3.91 55 4.31 3.85 -.13 -34.6tSGOCO rs Q SGOC 2.29 .89 2 .96 192 1.00 .89 +.00 -9.4 SI Fincl Q SIFI .24 1.7 14 15.60 13.60 29 13.77 621 14.40 13.77 -.24 -6.3tSIGA Tc n Q SIGA 8.47 5.05 159 5.20 936 5.71 5.05 -.32 -12.0tSiteCtr rs N SITC .80 6.8 8 30.16 11.98 673 11.83 12157 13.19 11.81 -.87 DDR pfJ N DDRpJ 1.63 7.1 25.55 21.38 23.02 36 23.41 22.81 -.46 -8.4 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 21.85 14 22.34 21.73 -.51 -14.9 DDR Cp pfA N DDRpA 26.89 22.40 22.81 34 24.05 22.66 -.40 -13.3 SJW N SJW 1.12a 1.9 20 69.29 51.26 75 57.79 423 61.64 57.41 -2.18 -9.5 SK Tlcm N SKM 28.97 22.66 413 26.39 2506 28.01 25.86 -.95 -5.4 SLGreen N SLG 3.25 3.6 32 106.54 89.46 754 90.08 3998 95.29 89.56 -4.11 -10.8tSL Grn pfI N SLGpI 1.63 6.5 26.00 24.71 88 24.89 414 25.05 24.71 -.05 -.8 SLM Cp Q SLM 14 12.46 9.65 2621 10.28 14803 10.91 10.10 -.59 -9.0 SLM Cp pfB Q SLMBP 3.32e 4.8 73.00 62.47 1 68.50 5 69.24 68.50 -.84 -.4 SM Energy N SM .10 .3 33.76 16.11 3045 30.12 11919 33.28 28.64 -2.87 +36.4tSmartGlb n Q SGH 6 56.69 26.26 1233 32.72 7602 34.08 26.26 -1.43 -2.9 SMTC hg Q SMTX 3.18 1.36 94 2.75 180 2.81 2.62 -.04 +45.2tSORL Q SORL 3 8.45 3.51 22 3.77 387 4.01 3.51 -.28 -43.9tSP Plus Q SP 19 41.70 32.03 100 32.92 449 34.80 32.03 -1.23 -11.3 SPAR Gp h Q SGRP 3.75 .90 13 .95 36 .98 .95 -22.8 SpdrDJIA N DIA 3.98e 1.6 269.28 227.34 8631 253.30 46977 265.32 248.86 -11.02 +2.4 SpdrGold N GLD 129.52 111.06 12837 115.23 70676 116.04 111.90 +1.43 -6.8tSpdrStxx50 N FEU 1.24e 3.9 38.51 31.63 58 31.87 169 32.80 31.56 -1.10 -11.3 SpdrNoANR N NANR 37.79 32.13 3 33.49 173 34.62 33.32 -1.03 -5.6tSpdrLwCbn N LOWC 1.69e 2.0 96.40 86.52 30 86.51 34 90.24 86.43 -3.88 -3.7tSpdrEuro50 N FEZ 1.18e 3.3 44.23 35.78 4912 36.02 23357 37.19 35.62 -1.38 -11.5tSpd MsciCh N XINA 26.62 17.21 2 17.20 15 17.88 17.06 -.90 -28.1tS&PEAsia N GMF 1.81e 2.0 116.07 86.38 11 89.50 96 90.94 86.38 -1.82 -14.4tSpdSol UK N ZGBR 1.33e 2.7 56.39 50.66 1 49.28 4 51.00 49.28 -2.20 -8.5tSpdSolGer N ZDEU 1.17e 2.1 70.20 56.77 56.79 4 58.55 56.77 -2.42 -13.3 SpdSolJpn N ZJPN .85e 1.1 83.54 74.56 75.50 4 77.91 74.90 -3.47 -4.0tSpdSolCda N ZCAN 1.61e 2.9 62.76 55.95 0 56.33 6 58.66 55.95 -2.58 -7.9tSpdrEuSmC N SMEZ 1.15e 2.1 69.46 54.76 34 55.45 101 56.62 54.76 -2.25 -13.3tS&PChina N GXC 1.31e 1.5 123.91 84.79 121 88.83 510 90.57 84.79 -2.74 -17.1 SpdrWldQu N QWLD 1.30e 1.8 80.30 71.99 0 73.94 1 77.23 73.94 -5.61 -2.0tSpdrEMQu N QEMM 1.31e 2.4 69.92 54.61 11 55.45 70 56.69 54.61 -1.15 -14.0tSpdrEafeSt N QEFA 1.62e 2.7 68.94 59.68 28 60.10 512 62.36 59.68 -2.56 -7.6tSpdrGblDv N WDIV 3.11e 4.0 74.14 65.12 9 65.41 40 67.13 64.77 -1.68 -7.7 SpAcwiIMI N ACIM 1.50e 2.0 84.34 74.32 3 76.52 40 79.58 75.62 -2.94 -3.0tSpdEMkt s N SPEM 42.47 31.78 490 32.96 3512 33.47 31.78 -.33 -13.6tSpdrEMDv N EDIV 1.68e 5.8 36.64 28.35 53 29.18 351 29.65 28.35 -.35 -11.2 SpdrGlbNR N GNR .93e 1.9 53.32 45.85 104 48.04 463 50.11 47.56 -2.16 -2.1 Spd IntTl n N IST Spd IntHl n N IRY Spd IntEn n N IPW SpdrDJ RE N RWO 1.57e 3.5 49.49 43.96 115 45.01 834 46.77 44.74 -.93 -7.9tSpdrEMSmC N EWX 1.00e 2.4 55.81 40.69 128 41.83 419 43.04 40.69 -1.05 -19.6tSpdrIntDiv N DWX 2.22e 6.2 42.92 35.62 191 35.90 578 36.80 35.58 -.97 -12.9tSpdMS xUS N CWI .79e 2.2 42.01 34.68 150 35.15 1142 36.21 34.68 -1.19 -9.9tSpdrSPGbl N GII 1.63e 3.5 53.30 46.71 12 46.94 105 48.38 46.53 -1.36 -9.4tSpdrIntRE N RWX 1.25e 3.4 42.54 36.33 353 36.39 1553 37.34 36.15 -.40 -10.1tSpdrIntlSC N GWX 3.63e 1.5 37.99 31.55 117 32.05 588 33.23 31.55 -1.26 -9.7tSpdrWldxUS N SPDW .79e 2.7 33.84 28.58 1569 28.87 4905 29.93 28.58 -1.20 -8.9 SP Mid N MDY 2.94e .9 374.10 321.61 2680 340.23 9838 358.68 335.77 -17.64 -1.5 S&P500ETF N SPY 4.13e 1.5 293.94 252.92 182385 275.95 832007 288.86 270.36 -11.87 +3.4 SpdrRRtn N RLY .44e 1.7 27.62 24.96 8 25.85 158 26.56 25.65 -.51 -2.2tSpdrIncAll N INKM 1.08e 3.4 34.66 31.89 5 31.75 10 32.17 31.64 -.26 -5.6tSpdrGblAll N GAL 1.04e 2.7 40.37 36.62 25 36.90 150 38.00 36.62 -.97 -3.6 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 412 47.20 2802 47.24 47.00 -.01 SpdrUShBd N ULST .16 .4 40.82 40.15 15 40.26 85 40.29 40.25 +.00 +.2 SpdrCreEq N SYE 1.63e 1.3 82.39 70.98 7 77.63 22 81.56 77.29 -3.31 +4.1 SpdrDblTac N TOTL 1.17e 49.25 46.74 518 46.95 3783 46.97 46.76 +.15 -3.5 SpdrValEq N SYV 4.21e 1.5 70.61 62.32 7 66.60 17 69.90 65.99 -2.91 +.6 SpdrGroEq N SYG 1.85e .8 87.50 75.97 1 80.64 11 85.11 80.61 -4.03 +1.5 SpdrBiot s N XBI .44e .5 101.55 78.46 4627 86.10 33110 91.09 83.97 -4.35 +1.4 Spdr Div N SDY 3.80e 2.0 100.07 87.95 706 93.00 3712 97.99 92.14 -4.23 -1.6 SpdrGbDow N DGT 1.52e 1.8 91.75 80.42 1 82.31 36 85.24 81.50 -2.48 -3.7tSpdrHome N XHB .15e .4 47.20 34.96 5726 34.86 23492 37.34 34.48 -2.32 -21.2tSpdrS&PBk N KBE .53e 1.2 52.00 43.27 5281 44.17 15765 47.54 43.13 -2.81 -6.7tSpdrS&PCM N KCE .91e 1.7 62.51 52.45 6 52.11 33 56.12 52.04 -4.22 -10.1 SpdrS&PIn s N KIE 32.78 29.26 310 30.17 1633 32.45 29.68 -1.87 -1.7 Spd LgCap s N SPLG 34.47 29.65 947 32.32 7662 33.79 31.68 -1.38 +3.2 SpdrLCpG s N SPYG 38.55 31.34 1908 36.02 18824 37.55 34.96 -1.47 +9.2 SpdrLCapV s N SPYV 32.54 28.45 999 29.88 4955 31.41 29.54 -1.33 -2.6 Spd MidC s N SPMD 37.08 31.17 654 33.32 2216 35.15 32.90 -1.77 -.1 SpdMCpG s N MDYG 57.23 49.02 178 51.33 740 54.00 50.64 -2.71 SpdrMCpV s N MDYV 54.94 47.31 163 50.41 442 53.10 49.69 -2.41 SpdrNY Tch N XNTK .41e .5 98.30 80.20 28 87.59 487 91.25 83.99 -3.63 +4.5 SpdrSemi s N XSD .16e .2 79.40 63.89 183 68.85 1081 71.91 67.44 -3.04 -1.4 SpdrSCp s N SLYG 70.00 53.68 281 60.54 2851 64.35 59.99 -3.78 SpdrSCpV s N SLYV 71.23 58.57 219 62.66 914 66.54 62.00 -3.33 SpdrRs3K s N THRK 36.63 31.39 1052 34.23 4165 35.83 33.62 -1.51 +3.1 SpdrWilRE N RWR 2.90e 3.3 98.11 81.59 107 87.99 1359 92.26 87.57 -2.49 -6.1 SpdrShTTr N SPTS .27 .9 30.14 29.33 845 29.38 1903 29.41 29.35 +.03 -1.7 SpFcStIn n N XITK 107.00 76.68 21 91.67 95 97.06 88.92 -5.84 +17.4 SPDR SrTr A XTH 82.74 72.60 80.21 +10.5 Spdr1500VT N VLU 4.85e 1.7 109.69 96.27 5 101.96 17 107.28 101.61 -4.70 SpdrScored N CBND .99 3.2 32.50 30.43 5 30.66 16 30.67 30.44 +.23 -4.9 SpdrIntCBd N IBND .14e .4 36.87 32.89 25 33.31 115 33.48 32.92 +.23 -5.7 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1220 30.74 10318 30.75 30.71 +.02 +.2 SpdrHYMu N HYMB 2.55 4.6 56.98 54.01 82 55.46 598 55.92 55.23 -.28 -.4tSpdrWFPf N PSK 2.59e 6.3 45.19 40.94 165 41.14 720 41.35 40.94 -.05 -6.6tSpdrBarITB N BWZ .01e 33.49 30.74 23 31.01 522 31.13 30.74 +.16 -3.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 66

SpdrBarcCv N CWB 3.55e 4.4 54.99 48.86 1348 51.00 9408 52.20 50.09 -1.31 +.8tSpdrLTBd s N SPLB 28.77 25.40 397 25.66 777 25.75 25.40 +.14 -10.3tSpdrITBd N SPIB .92 2.8 34.58 32.95 1311 33.05 6631 33.09 32.95 +.04 -3.4 SpdrBarMBB N MBG .83 3.3 26.29 24.82 10 24.98 132 25.02 24.84 +.12 -4.0 SpdrEMBd N EBND 30.91 25.43 135 26.10 1693 26.16 25.88 +.15 -12.1 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 8076 27.29 17702 27.35 27.17 -.07 -1.0tSpdrLehHY N JNK 2.30 6.5 37.35 35.23 9292 35.50 98283 35.58 35.23 -.05 -3.3tSpdShTBd N SPSB .40e 1.2 30.67 30.06 2241 30.12 11496 30.14 30.06 +.03 -1.0 SP IntTip N WIP .41e .3 60.27 51.62 31 52.40 161 52.57 51.95 +.43 -8.9tSPLIntTB s N BWX 29.72 26.86 212 27.14 2165 27.18 26.86 +.19 -4.5 SpdrTrans s N XTN .25e .4 69.36 57.42 16 60.84 297 64.66 60.10 -3.78 -6.6 SpdrTelcm N XTL .68e 1.0 77.41 65.10 25 69.62 292 73.65 68.76 -4.26 +1.9 SpdrHCSv s N XHS .61e .1 77.35 56.18 9 72.10 95 75.90 71.59 -2.74 +17.1 SpdrHCEq s N XHE 3.22e .1 89.07 62.42 110 79.70 905 83.00 78.19 -3.30 +23.8 SpdrSf&Sv s N XSW .19e .2 97.61 67.12 14 81.28 164 86.45 79.42 -5.68 +17.0tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.08 61 25.34 126 25.34 25.08 +.09 -4.7 SpdrAerDf s N XAR 1.70e 1.1 101.22 78.91 175 91.26 1455 98.15 90.20 -6.73 +9.2 SpdAgBd n N SPAB 28.84 27.30 499 27.48 3044 27.51 27.35 +.10 -4.4tSpdrBarcTip N IPE 1.04e 1.8 56.77 53.71 135 53.88 1122 53.99 53.71 +.07 -4.2 SprBl 1-3b rs N BIL 91.60 91.37 741 91.50 5665 91.51 91.47 +.02 +.1 SpdLgTr s N SPTL 37.00 32.47 676 33.01 2009 33.18 32.48 +.40 -9.8 SpdrLehIntTr N ITE .74 1.3 60.07 57.60 62 57.88 243 57.98 57.67 +.23 -2.6 SpdrS&P RB N KRE .74e 1.3 66.04 53.75 26935 56.06 58035 60.46 54.56 -3.61 -4.7 Spdr1500MT N MMTM 1.61e 1.3 132.75 108.08 5 121.89 19 125.98 118.61 -4.69 +6.2tSpdDorWrF Q DWFI 25.82 22.77 24 22.89 193 23.08 22.77 -.18 -9.5 SpdrRetl s N XRT .49e 1.0 52.96 38.69 7917 47.42 44796 49.12 46.51 -.90 +5.0tSpdNuBMu s N TFI 49.33 46.95 649 47.04 6888 47.19 46.95 -.05 -3.9 SpdrPhm s N XPH 3.00e .8 49.97 38.71 49 44.34 407 46.19 43.52 -1.64 +1.9 SpdrOGEx N XOP .73e 1.8 45.45 30.98 20508 41.17 96462 44.44 40.26 -2.48 +10.7 SpNuBST rs N SHM 48.69 47.51 785 47.55 2334 47.64 47.54 -.02 -.8 SpdrGendr N SHE 78.06 66.80 13 72.62 52 75.65 71.68 -2.90 +2.5 SpdrOGEq N XES .49e 3.1 19.29 13.88 1517 16.06 11241 17.65 15.82 -.97 -6.2 SpdR1KLVF N ONEV 78.13 68.57 7 72.29 12 75.50 71.53 -3.53 -.4 SpdrMetM N XME .24e .7 39.62 29.68 3014 32.82 16302 33.95 32.12 -.89 -9.8 SpdrR1KMo N ONEO 77.52 69.08 25 71.08 2090 74.59 70.14 -3.46 -2.3 SpdrR1KYF N ONEY 75.30 65.47 2 68.71 12 71.92 68.26 -2.61 -1.9 SpdSPXHiD N SPYD 38.75 34.64 246 36.16 1777 37.76 35.84 -1.24 -3.4 SpdrFosFFr N SPYX 71.57 61.62 9 67.00 85 70.11 65.67 -2.83 +3.4 SpdrR1KLV N LGLV 5.40e 1.9 99.24 85.68 6 92.42 61 96.49 91.52 -3.59 +2.0 SpdrUsaSt N QUS .54e 84.64 73.10 23 79.78 92 83.09 78.25 -2.97 +3.3 Spd SP600 s N SLY 78.25 62.50 75 68.64 717 72.76 67.96 -3.89 SpdrSPXBbk N SPYB .41e 68.19 58.02 4 62.22 326 66.10 61.99 -3.68 -.2 SpdrSCap n N SPSM 34.15 28.11 469 30.39 2818 32.11 30.08 -1.62 -3.5 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 45 18.87 220 18.90 18.85 +.02 -2.2 SpdrR2KLV N SMLV 2.16e 2.4 100.17 84.63 15 90.29 43 94.96 89.76 -4.07 -1.2 SPI Eng rs Q SPI 2.61 .25 51 .28 968 .32 .26 -.02 -56.2 SPS Cmce Q SPSC 100.68 45.02 313 85.04 1068 92.87 82.46 -7.60 +75.0 SPX Cp N SPXC 13 39.28 28.09 231 29.75 1078 32.51 29.26 -2.41 -5.2 SPX Flow n N FLOW 40 54.92 38.95 185 42.80 1280 50.28 42.18 -7.57 -10.0 SRC Eng A SRCI 12 13.32 7.76 3811 8.57 18046 9.29 8.37 -.25 +.5 SS&C Tch s Q SSNC .32f .6 32 60.97 39.15 1596 51.11 8444 54.22 49.39 -2.63 +26.3 SSLJ.cm n Q SSLJ 5.75 .48 322 .69 892 .90 .64 +.04 -80.3 SSR Mng g Q SSRM 23 11.44 7.64 2532 10.58 5651 10.67 8.65 +1.67 +20.4tSTMicro N STM .40 2.4 18 26.43 16.12 4207 16.65 26814 17.29 16.12 -.91 -23.8 SVB FnGp Q SIVB 25 333.74 180.33 1118 290.01 3393 320.00 282.62 -29.70 +24.1tSVMK n Q SVMK 20.00 11.37 766 12.89 6058 14.39 11.37 -.94 -25.2sSabanCap n Q SCAC 10.20 9.84 10.18 229 10.20 10.14 +.04 +2.7 SABESP N SBS .39e 5.3 11.96 5.58 1784 7.30 15503 7.75 7.10 +.49 -30.1tSabnR N SBR 2.63e 6.5 19 50.00 38.71 62 40.40 158 41.83 38.01 -.92 -9.4 SabraHltc Q SBRA 1.87e 8.8 10 23.83 15.78 2393 21.19 9935 23.19 20.98 -.73 +12.9 SabreCorp Q SABR .56 2.4 28 26.78 17.79 1933 23.52 9281 24.60 22.89 -.94 +14.7 SachemC n A SACH .44f 10.3 4.85 3.30 48 4.26 424 4.45 4.18 -.07 +8.1 SAExplr rs Q SAEX 73.80 5.40 125 6.66 2408 9.18 6.50 -.82 -84.9 SafeBulk N SB .04 1.5 4.00 2.51 229 2.63 1415 2.95 2.55 -.29 -18.6 SafeBlk pfC N SBpC 2.00 8.5 24.88 20.38 1 23.47 19 24.00 23.05 -.28 -1.8 SafeB pfD N SBpD 2.00 8.5 24.46 21.61 3 23.40 43 23.80 23.10 -.17 -.6tSafegdSci N SFE 14.40 8.66 117 8.64 529 9.45 8.60 -.70 -22.9 SafeInco n N SAFE .60 3.5 20.17 15.57 63 17.02 262 18.24 16.93 -.94 -3.3 SaftyInsGr Q SAFT 3.20 3.8 22 99.70 70.45 33 83.90 224 87.69 82.67 -.92 +4.4 SagaComm Q SGA 1.20 3.4 4 46.80 35.05 3 35.81 18 37.24 35.62 +.16 -11.5 SageThera Q SAGE 195.97 59.57 390 124.82 2322 139.59 118.25 -9.41 -24.2 Saia Inc Q SAIA 31 87.05 55.16 210 63.95 1255 68.65 63.60 -4.40 -9.6 SailptTch n N SAIL 34.60 12.82 1337 27.56 7470 30.07 25.50 -2.60 +90.1tStJoe N JOE 46 20.00 15.00 589 15.27 1939 16.40 14.88 -1.04 -15.4 SalemMda Q SALM .26 8.0 12 6.75 3.10 35 3.27 189 3.46 3.25 -.02 -27.3 Salesforce N CRM 161.19 94.83 9137 146.74 49595 154.62 136.45 -8.33 +43.5 SalMidMLP N SMM .68 7.2 12.20 8.53 47 9.55 350 10.19 9.44 -.62 -13.3 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.13 4 43.00 41.95 -.87 -5.7 SallyBty N SBH 11 19.74 13.72 1351 18.02 7485 18.32 17.28 +.72 -3.9 SJuanB N SJT .65e 11.9 12 10.54 4.50 154 5.48 927 6.02 5.29 -.20 -33.5 SanchezEn N SN 6.19 2.26 2009 2.50 9936 2.57 2.28 +.10 -52.9 SanchzM rs A SNMP 1.80 24.2 13.25 6.55 94 7.45 544 8.50 7.06 +.15 -32.9 SanderFm Q SAFM 1.28 1.3 8 176.43 95.97 427 97.52 2376 104.84 96.49 -3.87 -29.7 SandRidge N SD 21.90 10.52 238 10.92 1414 11.74 10.73 -.45 -48.2 SandRMiss N SDT .22e 18.4 1 2.30 .73 51 1.22 584 1.32 1.20 -.08 +47.7 SandRMs2 N SDR .21e 17.5 1 2.00 .74 153 1.23 1358 1.33 1.16 -.09 +44.5 SandRdgP N PER .50e 18.3 6 3.00 1.80 147 2.75 778 2.79 2.68 +.05 +34.1 SandstG g A SAND 5.64 3.52 1331 4.11 5927 4.13 3.69 +.27 -17.6tSndySpr Q SASR 1.12 3.1 16 43.87 36.41 175 36.66 494 39.92 35.73 -2.16 -6.0 Sanfilp Q JBSS .55a .8 23 79.37 54.32 42 68.34 356 71.52 67.00 -.56 +8.0 SangTher Q SGMO 27.50 11.30 1692 14.00 7928 14.82 13.31 -.80 -14.6tSanmina Q SANM 14 39.40 23.88 312 24.16 2036 25.68 23.88 -1.45 -26.8 Sanofi N SNY 1.58e 3.7 50.54 37.43 1909 42.89 6269 44.51 42.41 -.76 -.3tSanofi rt Q GCVRZ .60 .20 14 .51 5243 .52 .20 -.01 +33.9 SantCUSA N SC .23e 5 21.81 14.75 1478 18.94 7528 19.76 18.68 -.67 +1.7 SaratogaI N SAR 2.04 8.8 28.30 19.62 34 23.26 174 23.91 23.11 -.09 +4.0 SaratIn23 n N SAB 1.69 6.6 26.79 25.31 0 25.72 3 25.92 25.54 +.15 -.3 SareptaTh Q SRPT 176.50 46.07 1377 130.50 5653 135.55 116.74 -4.53 +134.5 Sasol N SSL 1.41e 3.9 39.73 28.31 189 36.01 985 37.55 35.18 -1.86 +5.3 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 27 51.22 219 53.82 50.97 +.10 -17.1 SaulCtr pfC N BFSpC 1.72 6.8 25.65 23.79 6 25.20 8 25.30 24.90 +.25 -.4 SaulCt pfD N BFSpD 23.98 22.55 1 23.23 27 23.29 23.07 -.27 +.3 Savara rs Q SVRA 17.19 7.85 180 9.93 782 10.82 9.87 -.47 -33.1 scPhrma n Q SCPH 18.17 4.10 31 5.40 150 5.76 5.12 +.25 -55.3 ScanSource Q SCSC 13 45.35 31.40 98 36.12 406 38.01 35.23 -1.51 +.9tSchlmbrg N SLB 2.00 3.4 36 80.35 58.65 9547 59.33 44711 63.65 58.30 -3.67 -12.0 Schmitt h Q SMIT 4.47 1.74 29 2.82 67 2.92 2.71 -.02 +2.9tSchndrNt n N SNDR .24 1.1 30.52 21.98 1502 21.61 4668 24.04 21.54 -2.04 -24.3 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 320 26.63 1706 27.23 25.90 -.36 -20.5 ScholRck n Q SRRK 27.02 13.09 26 18.36 293 23.23 17.27 -4.67 +18.5 Scholastc Q SCHL .60 1.5 47.94 33.85 230 39.90 980 43.74 39.74 -3.68 -.5 SchwUSMkt N SCHB .96e 1.4 71.36 61.07 3553 66.47 11955 69.61 65.26 -2.98 +3.0 SchwUSLgC N SCHX .98e 1.5 70.50 60.45 4397 65.92 14681 68.99 64.61 -2.88 +3.4 SchwLCGr N SCHG .63e .8 82.71 66.57 1115 77.07 4284 80.42 74.88 -3.20 +9.0 SchwLCVal N SCHV 1.14e 2.1 58.00 51.13 1055 53.71 4771 56.46 53.09 -2.46 -1.8 SchwMCap N SCHM .59e 1.1 58.83 49.78 834 53.43 2991 56.30 52.78 -2.87 +.3 SchUSSmC N SCHA .76e 1.1 78.34 65.16 804 69.67 4533 73.61 68.84 -3.80 -.1tSchwEMkt N SCHE .49e 2.0 31.08 23.46 1774 24.42 8463 24.70 23.46 -.16 -12.6 Sch 1000 n N SCHK 29.00 24.88 305 27.08 1376 28.36 26.57 -1.21 +3.1tSchEMLgC N FNDE .39e 1.4 33.13 26.80 379 27.56 1807 28.23 26.80 -.36 -7.1tSchIntSmCo N FNDC .55e 1.7 38.22 32.09 465 32.41 3056 33.63 32.06 -1.36 -9.9tSchIntLgCo N FNDF .61e 2.2 32.54 28.10 2809 28.32 6888 29.33 28.02 -1.08 -6.8 SchUSSmCo N FNDA .36e 1.0 41.83 35.17 374 37.69 2061 39.71 37.33 -1.84 -.6 SchUSLgCo N FNDX .54e 1.4 40.40 35.12 663 37.93 2601 39.78 37.44 -1.66 +1.3 SchUSBrd N FNDB .61e 1.6 40.32 34.94 29 37.64 116 39.50 37.30 -1.71 +1.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 47.08 1388 50.50 6894 53.02 49.88 -2.19 -1.3tSchwIntEq N SCHF .71e 2.3 36.35 31.13 9357 31.46 44180 32.60 31.13 -1.30 -7.7tSchwAggBd N SCHZ 1.09 2.2 52.41 49.65 539 49.87 2247 49.92 49.65 +.14 -4.2 SchwREIT N SCHH .89e 2.3 43.51 36.27 902 39.36 5850 41.30 39.14 -1.10 -5.4 SchIntUSTr N SCHR .86 1.7 54.00 51.31 543 51.55 1797 51.64 51.35 +.21 -3.3 SchSTUSTr N SCHO .35 .7 50.39 49.43 1462 49.52 3763 49.54 49.45 +.07 -1.0tSchUSTips N SCHP 55.60 53.22 990 53.35 4885 53.47 53.22 +.09 -3.8tSchwIntSC N SCHC .59e 1.8 39.15 32.91 400 33.33 2694 34.53 32.91 -1.40 -9.0 Schwab N SCHW .52f 1.1 25 60.22 42.20 9664 49.01 42672 52.35 47.64 -2.47 -4.6tSchwb pfC N SCHWpC 1.50 5.9 27.62 25.10 75 25.31 264 25.46 25.10 +.12 -5.8 Schwb pfD N SCHWpD 27.60 25.06 114 25.56 504 25.61 25.21 +.19 -5.3tSchwitMau N SWM 1.72 5.2 12 48.06 34.01 233 33.37 1169 35.46 33.09 -1.66 -26.4 SciApplic N SAIC 1.24 1.7 16 93.31 66.63 451 71.09 1720 76.92 70.18 -4.86 -7.2tSciGames Q SGMS 62.80 21.90 1719 23.47 12849 25.54 21.90 +.19 -54.2 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 1 25.20 11 25.20 25.11 +.01 -1.0 ScorpBlk rs N SALT .08 1.3 8.85 6.31 608 6.34 3820 7.36 6.31 -.97 -14.3tScorpioTk N STNG .04 2.3 3.72 1.79 7957 1.77 56993 2.16 1.75 -.35 -42.0 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 6 24.49 19 24.93 24.34 -.26 -1.5 ScorpT19 n N SBBC 25.89 24.62 5 25.21 21 25.35 25.15 +.05 -.8tScotts N SMG 2.20f 3.0 17 110.12 72.67 527 72.75 2414 79.67 71.78 -6.00 -32.0 ScrippsEW Q SSP .20 1.2 52 19.26 10.69 286 16.13 2444 17.16 15.91 -.10 +3.2 Scynexis Q SCYX 2.45 1.05 132 1.19 777 1.26 1.15 -.04 -48.7 Sea Ltd n N SE 17.19 10.06 1008 12.77 6329 13.00 11.66 -.15 -4.2 SeaChange Q SEAC 4.03 1.38 164 1.71 1105 1.75 1.63 -.05 -56.5 SbdCp A SEB 6.00 .2 12 4690.00 3525.00 0 3601.00 2 3800.00 3582.00 -124.00 -18.3sSeabGld g N SA 14.47 9.80 1113 14.50 3498 14.57 12.82 +1.21 +28.3 SeacstBkg Q SBCF 21 34.95 22.42 323 27.01 1054 29.86 26.28 -2.29 +7.1 SeacorHld N CKH 59.00 40.59 71 47.10 483 49.55 46.65 -.79 +1.9 SeacrMar N SMHI 26.20 11.66 57 19.54 266 22.34 18.98 -1.47 +67.0sSeadrill n N SDRL 26.72 15.76 513 24.07 4611 26.72 23.72 -.47 +14.6 Seadrill N SDLP .40 10.8 4.20 2.60 186 3.69 1077 3.75 3.51 +.03 +.8 SeagateT Q STX 2.52 5.9 11 62.70 33.15 4728 42.99 21681 46.68 42.32 -3.82 +2.7tSealAir N SEE .64 1.8 17 49.94 34.94 2646 34.78 13865 39.02 34.43 -3.84 -29.5 SeanrgM rs Q SHIP 1.66 .70 115 .90 274 .92 .82 +.01 -13.5tSearsHldgs Q SHLD 7.34 .34 8775 .41 34337 .66 .34 -.23 -88.6 SearsH&O Q SHOS 3.95 1.38 50 2.55 261 2.86 2.50 -.35 -1.9 Seaspan N SSW .50 6.2 12 10.72 5.50 671 8.13 3601 8.45 8.02 -.01 +20.4 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 23 25.31 78 25.50 25.15 +.10 +2.0 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 173 25.11 240 25.56 25.10 -.41 -1.7 Seaspn pfD N SSWpD 1.99 8.1 25.48 23.44 31 24.50 80 24.69 24.41 -.5 Seaspn pfH N SSWpH 25.57 22.84 35 24.44 132 24.54 24.20 +.35 +3.3 Seaspn pfG N SSWpG 25.99 23.09 24 24.99 91 25.25 24.90 +.02 +2.9 Seaspan n N SSWA 25.51 23.15 20 24.42 38 25.03 24.42 -.18 +.4 SeaSpine n Q SPNE 18.42 8.76 157 16.10 1758 18.21 15.15 -1.76 +59.1 SeattGen Q SGEN 84.37 47.75 619 72.77 5545 78.26 69.20 -5.71 +36.0 SeaWorld N SEAS 32.47 10.42 1231 29.34 6908 29.69 28.25 +.38 +116.2 SecndSight Q EYES 2.58 1.05 146 1.63 1087 1.70 1.54 -.05 -14.7 Secoo n Q SECO 15.48 6.61 52 11.67 510 11.90 10.41 -.32 +20.8 SecWkA A n Q SCWX 15.88 7.83 116 12.56 457 13.61 11.81 -.59 +41.6 SecNtl lf Q SNFCA .23t 3 5.90 4.05 11 5.72 39 5.74 5.55 +.07 +14.4 SelectBc lf Q SLCT 19 14.25 11.44 171 12.04 303 12.48 11.89 -.29 -4.7 SelEngS n N WTTR 21.96 11.50 328 11.99 2500 12.98 11.71 -.76 -34.3 SelIncREIT Q SIR 2.04 10.5 17 26.26 17.90 2041 19.39 13469 21.12 19.30 -.64 -22.8 SelIntCon n Q SIC 13.00 9.65 1 10.64 24 10.67 10.20 +.34 -15.9 SelMedHld N SEM 12 21.65 15.85 1036 16.97 3549 18.09 16.57 -.48 -3.9 SelectaB n Q SELB 24.02 7.95 196 14.23 952 14.27 12.27 +.37 +45.1 SelectvIns Q SIGI .72 1.2 19 65.93 53.55 451 58.49 1439 62.65 56.77 -2.00 -.4tSelctIns 43 N SGZA 1.47 6.0 25.79 24.17 15 24.30 63 24.57 24.17 -.16 -3.5 SemGroup N SEMG 1.89 9.1 30.95 20.20 764 20.82 3915 22.05 20.34 -1.18 -31.1tSemiMfg N SMI 14 9.14 4.47 210 4.66 1132 5.02 4.47 -.42 -45.6 SmLEDS rs Q LEDS 10.49 1.95 30 4.16 527 4.74 4.05 -.28 +11.5 SempraEn N SRE 3.58 3.1 18 127.22 100.49 1129 115.03 8430 117.89 113.60 -1.17 +7.6 Sempra pfA N SREpA 107.00 95.95 11 101.57 157 102.64 100.76 -.28 +2.4 Semtech Q SMTC 61 60.55 31.30 462 49.50 2716 52.45 48.03 -2.74 +44.7 SendGrid n N SEND 38.66 17.50 816 31.00 3486 34.28 28.97 -2.92 +29.3 SenecaB Q SENEB 35.95 27.00 32.25 0 32.25 32.25 -.54 -5.1 SenecaA Q SENEA 36.60 25.45 17 31.24 106 33.45 29.65 -.59 +1.6 SenesTc n Q SNES 3.87 .30 117 .71 1584 .82 .68 +.03 -1.0 SenHous Q SNH 1.56 9.6 10 19.98 14.86 1970 16.33 8403 17.35 16.24 -.20 -14.7 SenHous 42 Q SNHNI 1.41 6.2 25.67 22.48 10 22.66 63 24.10 22.63 -1.08 -10.3tSenHous 46 Q SNHNL 1.56 6.2 27.29 24.85 11 25.02 86 25.35 24.85 -.17 -6.9 Senmiao n Q AIHS 8.91 3.75 15 4.29 58 4.54 4.10 +.03 -24.1 Senomyx Q SNMX 1.71 .68 389 1.50 1391 1.50 1.48 +15.4 Sensient N SXT 1.32 1.8 25 80.98 65.56 587 74.32 2314 78.19 73.48 -2.97 +1.6 SensusHlt n Q SRTS 8.88 4.91 44 7.16 224 8.25 6.89 -1.15 +38.8 SentEn n Q STNL 14.21 9.60 9.90 102 9.90 9.83 +.04 +1.5 SentEn un Q STNLU 10.98 8.03 2 10.30 3 10.30 10.23 -.03 +3.3tSequansC N SQNS 2.61 1.23 27 1.35 727 1.45 1.23 -.03 -29.3 SeqentialB Q SQBG 2.91 1.36 163 1.46 1018 1.61 1.46 -.11 -18.0tSeresTh n Q MCRB 12.16 6.34 70 6.34 409 7.08 6.26 -.67 -37.5 Seritage n N SRG 1.00 2.4 51.89 34.07 1564 41.75 5633 48.10 40.83 -5.21 +3.2 Seritge pfA N SRGpA 1.75 7.8 25.30 20.02 5 22.50 54 24.02 22.50 -1.38 -7.6 ServiceCp N SCI .68 1.6 28 44.53 33.16 2053 43.00 8738 44.51 42.34 -1.47 +15.2sServiceMst N SERV 25 44.41 29.29 1489 43.38 14023 44.41 42.85 +.34 +26.4 ServcNow N NOW 206.30 112.84 2940 184.45 16068 188.07 171.81 -2.15 +41.5tSvcSource Q SREV 4.47 2.56 1003 2.53 2720 2.84 2.49 -.31 -18.1tServiFst s Q SFBS .44 1.2 17 44.95 35.35 252 35.49 1034 38.68 34.61 -2.54 -14.5 Servotr A SVT .16e 1.5 12.80 8.50 1 10.40 6 10.88 10.32 -.15 -6.6 SesenBio Q SESN 3.50 .62 636 1.76 3918 1.89 1.73 -.11 +117.0 SevStars h Q SSC 7.00 1.41 245 3.22 2565 3.62 3.00 -.23 -30.2 SevernBc Q SVBI .12 1.3 40 9.86 6.85 35 8.89 65 9.06 8.64 +.09 +22.5 ShakeShk n N SHAK 78 70.12 33.00 446 57.11 3595 62.84 55.85 -4.07 +32.2 SharingE rs Q SEII 39 12.40 2.10 2 3.10 82 3.21 2.71 +.10 -59.1tSharps Q SMED 5.15 3.13 1 3.27 58 3.33 3.13 +.02 -20.0 SharpSprg Q SHSP 14.87 3.67 37 11.68 248 13.54 11.02 -.79 +165.2tShawCm g N SJR 1.18 23.44 18.43 488 18.61 2350 19.53 18.42 -.70 -18.5 ShellMidst N SHLX 1.46f 7.0 18 31.19 19.42 963 20.78 3201 22.16 20.58 -1.12 -30.3 ShndTele s Q SHEN .26f .7 40.40 29.93 117 37.34 739 39.63 36.69 -1.86 +10.5 Sherwin N SHW 3.44 .8 31 479.64 362.36 847 406.97 5036 444.14 403.15 -34.98 -.7 ShiftPixy n Q PIXY 6.35 2.00 141 3.61 529 4.05 3.56 -.40 +25.3 Shiloh Q SHLO 11 12.28 6.45 73 8.53 439 9.45 8.42 -.71 +4.0 Shineco n Q TYHT 4.60 .83 82 .92 455 .95 .85 -.01 -60.0 ShinhanFn N SHG 50.37 36.35 105 38.42 498 40.76 37.84 -2.06 -17.2tShipFin N SFL 1.40 10.6 12 15.98 13.07 1050 13.18 4017 13.82 13.03 -.65 -15.0 Shire Q SHPG 1.06e .6 88 182.36 123.73 832 170.41 4500 173.81 167.59 -2.99 +9.9 ShoeCarnvl Q SCVL .32 .8 26 45.00 17.94 306 38.62 1593 38.80 36.08 +2.02 +44.4 Shopify n N SHOP 176.60 89.35 2033 135.20 9185 145.53 126.68 -10.40 +33.9 ShoreBcsh Q SHBI .32 1.9 17 20.09 15.74 28 17.29 127 18.27 17.16 -.46 +3.5 ShotSpot n Q SSTI 66.14 12.56 218 40.99 1319 47.22 38.10 -4.54 +191.7 Shutterfly Q SFLY 100.34 39.76 1037 61.77 3751 63.42 59.25 -1.29 +24.2 Shutterstk N SSTK 3.00e 39 55.76 33.34 269 47.52 1252 50.00 46.15 -2.19 +10.4 SibanyeG N SBGL .14r 4.3 5.44 2.02 4066 3.22 23208 3.23 2.60 +.52 -33.7 SiderurNac N SID 3.53 1.91 2781 2.50 12249 2.63 2.35 +.10 +2.0 SiebertFn Q SIEB .10a .8 21.61 3.60 10 13.09 47 14.27 12.95 -.86 -3.0tSiennaBi n Q SNNA 25.71 11.74 73 10.71 448 15.05 10.26 -3.01 -41.0 Sientra Q SIEN 26.79 8.79 344 21.46 2038 23.25 20.02 -1.84 +52.6 SierraBc Q BSRR .64 2.4 15 31.19 24.32 75 26.60 341 28.51 26.40 -1.13 +.2 SierraMt n A SMTS 3.00 2.13 35 2.51 331 2.71 2.47 -.17 +1.2tSierOnc g n Q SRRA 4.09 1.48 467 1.71 3024 1.73 1.48 +.03 -54.2 SierraWr Q SWIR 17 23.50 15.10 194 18.29 1314 19.07 17.85 -.78 -10.6 Sifco A SIF 7.95 4.80 5.25 7 5.36 4.85 -.06 -21.0 SifyTech Q SIFY .02e 1.3 2.10 .78 69 1.31 429 1.45 1.26 -.15 +27.9 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 59 1.15 538 1.39 1.15 -.13 -46.5tSigmatr Q SGMA 10 11.61 5.03 7 5.12 47 5.59 5.03 -.56 -49.4tSignatBk Q SBNY .56p 161.92 108.89 636 109.24 2144 119.10 106.39 -5.47 -20.4 SignetJwlrs N SIG 1.24f 2.1 77.94 33.11 1671 58.03 5369 62.95 56.97 -4.34 +2.6tSilganHld s Q SLGN .40 1.5 16 31.05 25.94 467 25.95 3238 27.58 25.61 -1.40 -11.7 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 77 40.13 330 41.07 38.69 -.36 -42.8tSilcnLab Q SLAB 75 110.70 79.90 345 81.45 1800 86.09 79.80 -4.40 -7.8 SilicnMotn Q SIMO 1.20 2.7 17 61.85 42.57 777 45.27 2359 51.74 45.06 -6.05 -14.5 SilvrSun n Q SSNT .06e 4.84 2.90 4 3.63 11 3.69 3.54 -.02 -14.3 Silvrbow n N SBOW 34.76 21.53 22 28.99 106 29.07 27.55 +1.26 -2.5tSilvercrest Q SAMG .56 4.2 18 18.27 13.04 22 13.29 130 13.92 13.04 -.43 -17.2 SlvrcpMt n A SVM .02 46 3.12 2.12 210 2.30 1883 2.45 2.19 -12.2tSimmnsFst s Q SFNC .60 2.2 17 33.45 27.08 497 27.45 1819 29.74 26.73 -1.65 -3.9 SimonProp N SPG 8.00f 4.7 23 186.03 145.78 2414 171.18 10463 176.67 169.83 -.10 -.3 Simon pfJ N SPGpJ 4.19 6.0 77.98 66.50 1 70.19 4 70.50 66.55 +2.43 -1.9 SimplyGd n Q SMPL 19.84 11.01 561 17.53 3588 18.38 16.92 -.75 +22.9 SimpsnM N SSD .88 1.3 35 78.36 48.32 390 66.78 1483 70.75 65.86 -3.72 +16.3 Simulations Q SLP .24 1.2 42 23.95 14.25 55 19.92 410 20.25 19.23 -.08 +23.7tSina Q SINA 30 124.60 57.85 910 62.50 6926 65.05 57.85 -1.75 -37.7 Sinclair Q SBGI .72 2.6 12 40.15 25.13 777 28.20 4996 29.73 27.81 -.33 -25.5tSinoGlobl Q SINO 19 3.40 .88 134 .93 607 1.11 .88 -.15 -63.7tSinopcShg N SHI 74.09 47.50 66 48.98 429 56.56 47.50 -7.74 -14.1 Sinovac h Q SVA 8.75 6.06 5 7.22 90 7.73 7.18 -.42 -8.4 SiriusXM Q SIRI .05f .8 34 7.70 5.17 36176 6.19 139219 6.28 5.95 +.06 +15.5 Siteone n N SITE 64 95.49 60.08 1216 69.69 4445 71.13 65.50 -1.50 -9.1 SitoMobl rs Q SITO 8.60 1.37 32 1.61 379 1.86 1.56 -.08 -76.0 SixFlags N SIX 3.12 4.7 21 73.38 58.76 899 66.19 6224 67.36 64.77 -.53 -.6 Skechers s N SKX 14 43.08 23.80 2756 25.64 14059 27.10 24.70 -.43 -32.2 SkySolar Q SKYS 2.00 .46 104 .50 564 .64 .50 -.06 -66.7 SkyWest Q SKYW .40 .8 14 65.80 42.85 201 50.48 1320 53.41 49.80 -2.64 -4.9 Skyline N SKY 39 34.78 10.31 858 25.53 4384 29.63 24.24 -3.83 +98.7 SkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 1740 87.21 8711 88.70 84.43 -.34 -8.2 SleepNmbr Q SNBR 23 40.72 26.22 483 32.40 3472 36.10 31.51 -3.53 -13.8 Smart&Fnl N SFS 19 10.00 4.45 360 5.06 2111 5.47 4.82 -.14 -40.8 SmartFn rs Q SMBK 20 27.69 19.49 47 23.53 105 23.99 23.28 -.26 +8.4tSmartSnd n Q SND 11.06 3.97 572 3.86 2375 4.49 3.82 -.42 -55.4 Smartsh n N SMAR 33.98 18.06 1151 26.54 3427 26.60 22.75 +.82 +36.1 Smith&N N SNN .61e 1.8 61 40.41 33.79 364 34.56 2256 35.61 34.28 -1.37 -1.3tSmithAO s N AOS .88f 1.8 25 68.39 47.65 2877 47.76 13073 51.86 47.32 -3.77 -22.1 SmthM hrs Q SMSI 3.41 1.40 42 2.51 330 2.63 2.40 -.05 -11.6 Smucker N SJM 3.40f 3.3 13 133.38 96.13 723 103.16 5802 105.25 101.41 +.21 -17.0tSnapInc A n N SNAP 21.22 6.46 36197 7.18 175325 7.70 6.46 -.59 -50.9 SnapOn N SNA 3.28 1.9 16 189.46 141.63 529 168.63 3501 180.46 166.22 -10.79 -3.3 SocCapH n N IPOA 10.85 9.83 179 9.92 254 9.97 9.90 -1.7 SocCapH un N IPOA/U 11.58 10.02 251 10.23 291 10.30 10.20 -.03 -3.5 SocilRltyA n Q SRAX 7.95 2.12 124 3.12 1090 3.75 3.07 -.45 -44.8 SocQ&M N SQM .99e 2.3 23 64.20 40.91 798 43.09 4846 45.69 42.07 -1.93 -27.4 SocketM n Q SCKT 4.16 1.86 5 2.18 19 2.39 2.17 -.20 -39.1 SodaStrm Q SODA 50 143.30 59.76 510 142.79 2878 142.88 142.56 -.01 +103.0tSogou n N SOGO 15.50 5.87 1506 6.40 10389 6.91 5.87 -.32 -44.7tSohu.cm h Q SOHU 70.86 15.89 1130 18.72 4124 18.82 15.89 +1.64 -56.8tSol-Gel n Q SLGL 12.23 6.00 16 6.01 77 7.85 6.00 -1.40 -43.9 SolarCap Q SLRC 1.64 7.9 12 22.55 19.70 82 20.66 559 21.30 20.55 -.35 +2.2 SolarSCap Q SUNS 1.41 8.6 14 18.40 16.10 22 16.38 176 16.73 16.31 -.20 -7.8 SolarEdg n Q SEDG 19 70.74 28.56 1219 39.39 5436 39.85 37.01 +1.41 +4.9 SolarOilf n N SOI 23.98 12.97 445 17.42 2070 19.20 16.86 -.94 -18.6 SolenoTh rs Q SLNO 3.60 1.32 15 1.85 154 2.21 1.76 -.36 +2.8 SolidBio n Q SLDB 54.84 6.83 170 34.27 1344 38.61 33.36 -3.88 +51.5 Soligenix n Q SNGX 3.70 .91 193 1.45 1381 2.13 1.40 -.61 -34.7 Solitario A XPL .73 .33 89 .35 292 .36 .34 +.00 -42.1 SonicAut N SAH .24 1.4 9 23.60 17.20 196 17.46 805 18.60 17.28 -.79 -5.4 SonicCorp Q SONC .64 1.5 28 44.87 23.22 1091 43.26 4608 43.50 43.18 -.05 +57.4tSonicFdry Q SOFO 3.87 1.40 1 1.45 17 1.57 1.40 -.13 -51.8 SonocoP N SON 1.64f 3.2 21 58.69 46.55 639 51.81 3291 55.00 50.78 -3.06 -2.5 SonomaPh Q SNOA 5.92 1.31 45 1.70 379 2.06 1.69 -.10 -68.8 Sonoma wt Q SNOAW .50 .27 .50 +20.7tSonos n Q SONO 23.60 12.80 922 12.57 4851 14.66 12.47 -1.78 -36.9 SonyCp N SNE 61.02 36.25 1412 55.51 6330 58.23 54.89 -1.72 +23.5 Sophiris Q SPHS 4.05 1.80 369 2.47 1326 2.54 2.13 -.02 +8.8 SorrentoTh Q SRNE 18 10.65 1.81 1764 3.59 7846 4.15 3.38 -.37 -5.5tSothebys N BID .40 .9 16 60.16 41.51 597 43.04 3044 44.95 41.51 -1.84 -16.6 SotherlyH Q SOHO .50f 7.2 54 7.62 5.82 35 6.98 155 7.28 6.80 -.13 +8.2 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 10 25.71 17 25.86 25.30 +.60 +.3 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 3 24.91 4 25.09 24.91 -.09 -1.7 SouMoBc s Q SMBC .52f 1.4 16 41.49 33.71 17 37.06 62 38.00 35.94 +.97 -1.4 SoundFin Q SFBC .56 1.4 23 40.87 32.10 0 39.50 6 39.65 38.40 +16.1tSourcC N SOR 1.00 2.6 42.97 37.45 15 37.92 89 39.20 37.45 -1.11 -7.0sSoJerInd s N SJI 1.12 3.3 36.72 25.96 625 34.35 2508 36.72 34.00 -.98 +10.0tSouthState Q SSB 1.36f 1.8 21 94.50 78.20 211 77.22 621 82.60 74.88 -4.01 -11.4tSthcrssEn N SXE 2.39 .40 131 .46 1317 .52 .40 -.03 -72.8 SCEd pfB A SCEpB 1.02 4.9 24.99 20.10 0 20.75 3 20.90 20.56 -.11 -9.8 SCEd pfC A SCEpC 1.06 5.0 25.25 20.30 21.36 5 21.90 21.25 -.25 -10.0 SCEd pfD A SCEpD 1.08 4.9 26.00 20.92 0 21.92 3 22.31 21.80 -.40 -9.0 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 23.75 17 24.50 23.64 -.67 -6.6 SouthnCo N SO 2.40 5.5 21 53.51 42.38 6163 43.58 35103 44.64 43.03 -.13 -9.4tSouthCo 75 N SOJA 1.56 6.1 27.38 25.22 85 25.52 310 25.81 25.22 -.18 -5.4tSouthCo ef N SOJB 26.25 22.05 98 22.28 447 22.50 22.05 -.07 -13.3tSouthCo77 n N SOJC 1.31 5.9 25.78 22.14 33 22.33 239 22.60 22.14 -.13 -12.3 SthnCopper N SCCO .23e .6 29 58.09 39.18 1042 41.76 4835 43.43 40.77 -.51 -12.0 SthnFstBsh Q SFST 15 48.75 36.00 18 36.93 60 39.62 36.64 -1.53 -10.5 SoNatBcVa Q SONA .32 2.1 29 18.24 15.11 99 15.60 247 16.58 15.35 -.52 -2.7 SsdeBTX Q SBSI 1.20 3.7 17 37.57 31.73 177 32.49 928 35.64 31.81 -1.53 -3.5 SwstAirl N LUV .64 1.1 10 66.99 49.93 4011 57.38 31305 61.07 56.43 -3.67 -12.3 SwtGas N SWX 2.08 2.7 24 86.87 62.54 235 77.74 1015 83.15 77.09 -2.92 -3.4 SwGA Fn A SGB .48 2.0 18 26.04 19.39 3 23.58 5 24.00 22.80 -.29 -1.8 SwstnEngy N SWN 6 6.72 3.42 19163 5.34 114595 5.85 5.21 +.06 -4.3tSparkEn s Q SPKE .72 9.0 15.30 7.93 182 8.02 541 8.73 7.73 -.54 -35.3 SparkEn pf Q SPKEP 2.19 9.7 27.49 21.90 16 22.62 86 23.51 22.50 -.38 -15.0 SprkNtSE wi A LOV 15.40 10.15 7 11.35 48 11.70 11.09 -.26 -10.3 SparkTh n Q ONCE 96.59 41.06 425 47.94 2475 50.42 46.24 -.68 -6.8tSpartnMot Q SPAR .10 .8 21 19.45 11.91 323 11.87 2022 13.98 11.74 -1.88 -24.6 SprtnNash Q SPTN .72 4.0 27.72 16.32 126 17.78 727 19.24 17.45 -1.13 -33.4 Sparton N SPA 16 23.40 11.96 80 14.24 304 14.74 14.09 -.25 -38.2tSpdFosFr n N EFAX 77.82 65.76 1 65.44 3 67.89 65.18 -3.29 -10.2 SpdDbShDu N STOT 49.80 47.00 1 48.55 14 48.64 48.49 +.07 -1.7tSpdEmFos N EEMX 76.80 57.10 1 58.69 12 59.09 57.10 -1.26 -15.9 SpdDbEMk N EMTL 52.27 47.87 4 48.46 16 48.43 48.18 +.12 -3.8tSpecOpps N SPE 1.19e 2.4 16.20 14.21 6 14.50 84 14.99 14.21 -.45 -2.6 SpcOpp pfB N SPEpB .88 3.5 26.54 24.48 25.33 7 25.48 25.33 -.15 -2.0 SpectraEP N SEP 3.06f 8.6 10 45.70 29.89 1194 35.41 4362 37.55 35.04 -1.86 -10.4 SpectPh Q SPPI 25.29 13.19 1087 14.40 5168 15.98 14.22 -1.40 -24.0tSpeedM N TRK .60 3.8 17 23.47 16.15 28 15.99 152 17.29 15.85 -.83 -15.3 SperoTh n Q SPRO 19.00 9.29 103 9.60 602 11.27 9.31 -1.55 -18.3 Sphr3D grs Q ANY 3.95 .13 190 .32 3275 .42 .30 -.04 -87.0 Spherix rs Q SPEX 2.42 .95 619 1.01 6050 1.55 .96 -.06 -27.9tSpF LgCap n N FMDG 33.20 26.87 1 27.07 11 28.57 26.79 -1.56 -3.4 SpinMedT n N FFIU 25.15 23.30 24.25 1 24.25 24.21 -.08 -2.3 Spire N SR 2.25 3.1 20 82.85 60.09 153 71.62 1002 75.98 70.92 -1.73 -4.7 SpiritAero N SPR .48 .6 19 105.20 76.00 1025 83.84 5008 90.48 82.75 -6.92 -3.9 SpiritAir N SAVE 20 49.63 34.08 2289 47.07 8311 48.75 42.83 +2.68 +4.9 SpirMTA n N SMTA 11.61 8.90 163 11.00 643 11.52 10.79 +.21 +20.6 SpiritRltC N SRC .50f 6.7 17 8.53 6.58 4814 7.47 29378 7.99 7.42 -.27 -2.8 SpiritR pfA N SRCpA 1.50 7.0 26.40 20.25 14 21.53 77 22.49 21.08 -.73 -13.3 SpirtTex n Q STXB 72 22.56 20.04 12 21.00 31 21.59 20.57 -.53 -3.9 Splunk Q SPLK 130.00 62.39 3047 103.54 16343 109.91 98.12 -7.05 +25.0 SpokHldgs Q SPOK .50 3.4 34 18.85 13.75 63 14.90 301 15.69 14.66 -.41 -4.8 SportsWhs Q SPWH 11 6.99 3.66 338 5.20 1017 5.46 5.18 -.03 -21.3 Spotify n N SPOT 198.99 135.51 2773 158.49 12023 165.90 146.50 -5.89 +6.4 SpragueRs N SRLP 2.67f 9.9 18 29.00 21.80 94 26.90 417 27.45 26.20 +.50 +11.2 SprBkPh n Q SBPH 18.93 10.63 44 14.20 530 15.00 12.45 +1.08 +5.7 Sprint N S 4 7.43 4.81 7666 6.41 54024 6.59 6.16 -.03 +8.8 SprottSilv N PSLV 6.58 5.00 395 5.28 2078 5.30 5.15 -.01 -16.7tSprottFoc Q FUND .61e 8.8 8.39 6.88 66 6.90 381 7.13 6.83 -.23 -12.9 SprottGold N PHYS 11.15 9.35 463 9.75 2841 9.83 9.47 +.12 -7.9 SprottPPP N SPPP 9.91 7.21 11 8.79 132 8.97 8.68 +.01 -5.9 Sprouts Q SFM 28 29.67 17.55 1511 26.97 9249 27.35 26.38 +.08 +10.8 Square n N SQ 101.15 30.65 38068 73.97 181980 92.64 65.00 -20.14 +113.4 StaarSur Q STAA 54.00 12.30 362 41.14 3135 44.45 39.28 -3.01 +165.4 Staff360 rs Q STAF 5.65 1.14 13 1.83 119 2.00 1.80 -.09 -41.9 STAG Indl N STAG 1.39 5.5 34 29.07 22.42 833 25.41 4151 27.02 25.15 -.86 -7.0 STAG pfC N STAGpC 27.08 24.76 0 25.53 25 25.87 25.35 -.05 -2.5 StageStrs N SSI .20 10.8 3.25 1.60 95 1.85 441 1.91 1.81 -.04 +10.1 Stamps.cm Q STMP 25 285.75 160.00 594 214.40 2725 226.75 199.37 -2.01 +14.0tSP Matls N XLB .98e 1.8 64.17 53.42 10651 53.76 59787 57.71 53.37 -3.88 -11.2 SP HlthC N XLV 1.01e 1.1 96.06 78.74 20783 91.07 109302 94.74 89.04 -3.22 +10.1 SP CnSt N XLP 1.28e 2.4 58.95 48.76 26258 52.38 125270 54.31 51.92 -1.06 -7.9 SP Consum N XLY 1.12e 1.0 118.13 90.12 15178 108.48 70649 113.65 105.57 -3.76 +9.9 SP Engy N XLE 2.04e 2.8 79.42 64.45 23520 73.00 113910 78.36 71.89 -4.16 +1.0 SPDR Fncl N XLF .46e 1.7 30.33 25.86 137890 26.43 522588 28.28 26.03 -1.57 -5.3 SP Inds N XLI 1.12e 1.5 80.96 70.03 29408 73.90 138974 79.20 73.05 -5.03 -2.3 SP Tech N XLK .78e 1.1 76.27 59.85 35904 70.83 183425 73.50 68.07 -2.79 +10.8 SpdrRESel N XLRE 34.13 29.17 5288 30.81 26714 32.37 30.65 -.94 -6.5 SP Util N XLU 1.55e 2.9 57.23 47.37 21869 52.95 134947 54.89 52.51 -.68 +.5 Std AVB n Q STND 39.45 29.97 1 30.29 19 33.17 30.29 -.71 -2.4 StdMotor N SMP .84 1.9 25 52.29 40.56 117 44.17 507 47.57 43.76 -2.83 -1.6 Standex N SXI .72 .7 32 114.20 89.40 80 98.49 303 108.31 97.76 -8.18 -3.3tStanBlkDk N SWK 2.64f 2.0 18 176.62 129.74 1967 129.77 10217 142.44 127.35 -12.95 -23.5tStanB&D 52 N SWJ 1.44 5.8 26.10 24.50 55 24.68 300 24.82 24.50 +.04 -2.1tStanBlD un N SWP 128.00 100.92 138 100.05 237 107.50 98.79 -6.47 -18.5 Stantec g N STN .55 15 29.25 24.05 36 24.41 106 24.91 24.12 -.56 -12.7 StarBulk rs Q SBLK 15.38 8.62 539 13.89 2356 14.48 13.26 -.56 +23.4 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 25.80 6 25.80 25.35 -.02 +1.9 StarGas N SGU .47f 4.8 15 11.34 8.74 26 9.77 243 10.00 9.68 +.05 -9.1 StarsGp g Q TSG 38.95 19.70 972 23.38 5626 23.77 22.05 +.47 +.3 Starbucks s Q SBUX 1.44f 2.6 26 61.94 47.37 13886 56.45 78759 59.70 54.71 +.69 -1.7tStarret N SCX .40 6.8 19 9.15 5.80 36 5.84 86 6.23 5.57 -.43 -32.1 Startek N SRT 42 14.27 5.35 67 5.93 272 6.68 5.87 -.51 -40.5 StarwdPT N STWD 1.92 9.0 11 23.04 19.47 4027 21.32 14137 21.61 20.93 +.24 -.1 StatAutF Q STFC .40 1.3 34.31 24.84 21 30.15 179 32.49 29.99 -.89 +3.5tStateBkFn Q STBZ .80 2.9 17 35.99 27.56 355 27.41 1185 30.04 26.70 -2.31 -8.1tStateStr N STT 1.68 2.1 13 114.27 81.43 3074 81.46 16424 87.45 79.99 -4.91 -16.5tStateSt pfC N STTpC 25.57 22.79 44 22.98 174 23.44 22.79 -.35 -8.8 StateSt pfD N STTpD 28.96 25.50 66 25.89 395 26.03 25.62 +.17 -5.7tStaStCp pfG N STTpG 28.45 25.14 32 25.22 151 25.46 25.14 -.17 -7.0 StateSt pfE N STTpE 26.96 25.10 65 25.33 236 25.41 25.12 +.02 -4.3tStealthGas Q GASS 14 4.70 3.30 795 3.45 1116 3.53 3.30 +.01 -20.9 SteelCon Q STCN 2.90 1.49 36 2.04 293 2.20 2.02 -.13 -18.1 StlDynam Q STLD .75 1.8 12 52.10 35.40 3135 42.39 14662 45.35 41.89 -3.02 -1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 67

SteelPtrs N SPLP 1.50 9.3 7 20.70 15.90 1 16.09 7 16.61 16.09 -.39 -17.7 SteelPr pfA N SPLPpA 23.22 19.75 6 21.84 39 22.25 21.73 +.04 +3.2 Steelcse N SCS .54 3.3 19.35 13.10 1500 16.44 5188 18.00 16.24 -1.26 +8.2 SteinMart s Q SMRT .30 14.0 4.04 .48 108 2.15 615 2.34 2.09 -.18 +85.3 StellrAcq n Q STLR 11.00 9.16 10.50 4 10.60 10.50 +2.8 StellusCap N SCM 1.36 10.5 9 14.29 11.07 62 12.91 363 13.50 12.80 -.50 -1.8 StellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.20 7 25.40 25.00 +.15 -.5 StemlineTh Q STML 20.55 10.20 257 15.05 1017 17.38 14.68 -2.07 -3.5 Stepan N SCL .90f 1.1 21 90.96 68.09 152 84.75 652 85.63 83.02 +.71 +7.3tStericycle Q SRCL 76.73 52.95 997 52.55 5257 54.60 51.45 -1.87 -22.7 Steris plc N STE 1.36f 1.3 27 117.48 82.88 425 106.10 2168 109.45 104.31 -2.89 +21.3tSterlingBc N STL .28 1.4 12 26.50 20.97 4087 20.48 12117 22.54 19.74 -1.68 -16.7 SterlBc pfA N STLpA 26.85 25.57 3 25.89 38 25.98 25.57 +.14 -1.6tSterlBcp n Q SBT .04 .4 14.98 10.81 199 10.90 373 11.95 10.28 -.62 -14.2 SterlCons Q STRL 17 18.90 10.74 124 12.73 944 13.30 12.67 -.54 -21.8 SMadden s Q SHOO 21 39.30 24.83 1398 30.28 4505 33.46 29.90 -2.49 -2.7 Stewrdshp Q SSFN .12 1.1 13 12.75 9.30 1 10.50 7 10.58 10.25 -.10 +2.4 StewInfo N STC 1.20 2.8 22 47.37 36.80 146 42.35 683 45.16 41.80 -2.55 +.1tStifelFin N SF .48f 1.0 15 68.76 48.47 652 47.55 2708 52.28 47.35 -4.03 -20.2 Stifel pfA N SFpA 1.56 6.3 27.73 24.50 25 24.75 73 25.10 24.71 -.14 -8.6tStif 47 ef N SFB 26.20 21.64 13 22.00 73 22.62 21.64 -.49 -11.8 StitchFix n Q SFIX 52.45 14.48 3508 26.08 23297 26.82 22.34 -.22 +1.0tStockYBc s Q SYBT 1.00f 3.0 17 41.90 34.00 57 33.65 221 36.25 33.30 -1.99 -10.7tStoneHEM N EDF 2.16 17.9 17.28 12.22 103 12.07 654 12.87 12.04 -.45 -24.1tStonHEmM N EDI 1.81 15.8 16.45 11.72 82 11.49 308 12.12 11.45 -.48 -26.2 StoneCastle Q BANX 1.52 7.0 16 24.92 20.00 8 21.68 48 22.17 21.62 -.32 +7.7 StoneMor N STON 1.32 24.2 7.20 3.44 138 5.45 384 5.45 4.85 +.25 -16.9 Stonerdg N SRI 17 37.69 20.63 277 24.73 1676 28.03 24.69 -3.36 +8.2 StoreCap N STOR 1.32f 4.8 24 29.52 22.51 1071 27.43 6794 28.58 27.37 -.17 +5.3 StrataS rs Q SSKN 3.88 1.06 113 3.17 907 3.44 3.00 -.09 +157.7 Stratasys Q SSYS 26.17 17.17 379 20.30 2194 22.13 19.78 -1.75 +1.7 StratEdu Q STRA 2.00f 1.6 36 138.97 80.75 155 122.78 605 131.75 121.83 -8.14 +37.1 StratALL36 N GJT .29 1.4 21.85 19.60 21.16 1 21.16 21.01 -.24 +5.8 Strat D35 N GJP .74 3.2 23.69 22.02 22.77 1 22.84 22.73 +.06 -.7 StratGS33 N GJS .32 1.5 24.89 19.41 1 21.17 18 21.26 21.01 -.02 +4.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 2 25.75 6 25.83 25.63 -.03 -.5 StratPG34 N GJR .27 1.2 23.46 21.17 22.30 1 22.36 22.31 -.64 +1.3 StratUSM N GJH .64 6.5 10.95 9.37 3 9.83 3 9.90 9.82 -.09 -2.2 StratWMT N GJO .22 .9 23.49 21.77 0 23.03 0 23.49 23.03 -.40 +3.5 Strattec Q STRT .56 1.7 19 49.20 29.70 3 33.80 47 36.24 31.85 -1.80 -22.4 StratusPrp Q STRS 1.00e 51 35.90 27.25 8 29.04 46 32.35 28.89 -.87 -2.2tStreamHlth Q STRM 2.19 .99 20 1.00 113 1.20 .99 -.17 -40.8 StrgbrBio n Q SBBP 9.25 3.85 611 5.00 2507 5.25 4.56 +.35 -31.0 Stryker N SYK 1.88 1.1 29 179.84 143.55 1062 171.04 6949 176.74 167.18 -3.05 +10.5 SturmRug N RGR 1.36f 2.1 22 70.00 43.00 123 64.60 855 66.81 63.00 +1.77 +15.7 SubPpne N SPH 2.40 10.2 34 27.05 21.85 250 23.56 970 23.73 23.37 +.21 -2.7 SumitMitsu N SMFG 9.67 7.58 2190 7.87 6122 8.31 7.73 -.36 -9.4 SummerInf Q SUMR 1.98 .72 48 1.33 230 1.45 1.25 -.04 -11.3tSumFWV Q SMMF .52 2.4 11 28.16 21.78 25 21.96 89 24.63 21.77 -.93 -16.6tSummitHtl N INN .72 5.8 12 16.39 12.61 534 12.39 2426 13.26 12.33 -.42 -18.6 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 36 24.10 45 24.29 23.75 -.19 -5.5tSumHP pfE N INNpE 26.25 21.77 17 21.99 53 22.67 21.75 -.23 -14.3tSumtMtls n N SUM .29t 15 34.06 15.36 2894 15.59 13374 17.30 15.36 -1.34 -50.4 SummitMP N SMLP 2.30 15.4 22.95 13.10 127 14.89 1746 15.43 14.71 -.22 -27.4 SmtStB s Q SSBI .48 3.3 21 16.10 12.14 11 14.55 27 14.89 14.50 -.70 +15.5tSumTher n Q SMMT 15.90 1.85 27 1.86 176 2.14 1.85 -.21 -83.2 SunCmts N SUI 2.84 3.0 97 103.74 80.12 558 95.60 2188 102.06 94.63 -4.17 +3.0 SunHydrl Q SNHY .36 .8 41 70.83 45.44 143 46.21 811 52.36 45.51 -6.14 -28.6tSunLfFn g N SLF 1.90 44.50 36.96 1178 36.95 4175 39.36 36.65 -2.33 -10.4 SunCokeE N SXC .99e 6 14.32 9.01 333 11.06 1334 11.90 10.90 -.56 -7.8 SunCokeEn N SXCP 1.60m 10.7 9 21.95 14.70 157 15.00 502 15.47 14.80 -.20 -14.0 Suncor g N SU 1.44 42.55 31.33 4437 36.64 19977 39.58 35.52 -2.53 -.2 SundEng n Q SNDE 9.59 3.83 34 6.30 176 6.75 5.76 +.05 +6.0 SunesisP rs Q SNSS 7.69 1.80 47 1.94 933 2.26 1.86 -.20 -47.4tSunlOnl n N STG 14.08 4.18 34 4.95 506 5.50 4.18 -.51 -55.4 SunLink A SSY 2.08 1.22 4 1.39 18 1.41 1.36 +.01 -12.5 SunocoLP N SUN 3.30 11.3 7 33.11 24.46 503 29.11 2218 30.58 28.72 -.72 +2.5 SunOpta Q STKL 9.65 6.27 333 7.11 1959 7.29 7.00 -.13 -8.3 SunPower Q SPWR 10.00 6.36 1743 6.53 8742 7.04 6.36 -.30 -22.5 Sunrun n Q RUN 11 16.45 5.08 1459 12.22 7318 12.41 10.96 -.26 +107.1 SunstnHtl N SHO .20 1.4 17 17.60 14.09 1935 14.76 7086 15.91 14.61 -.79 -10.7 SunstHt pfE N SHOpE 27.02 24.65 0 25.81 8 25.81 25.16 +.46 -1.2 SunstHt pfF N SHOpF 1.61 6.4 26.49 23.60 0 24.98 0 25.06 24.98 +.38 -3.4 Suntech N STP .54 SunTrst N STI 2.00f 3.2 12 75.08 56.30 7040 62.31 23623 67.22 61.11 -4.39 -3.5 SunTr pfA N STIpA 1.50 6.7 25.37 22.05 9 22.51 136 22.74 22.35 +.11 -8.5 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1 Sunworks n Q SUNW 1.60 .33 106 .39 449 .46 .38 -.07 -62.9 SuperCom Q SPCB 4.95 1.53 94 1.56 337 1.78 1.56 -.20 -60.1 SupTech rs Q SCON 14.90 1.47 73 1.85 885 2.30 1.75 +.01 -83.0sSupDrillg A SDPI 4.85 .74 307 3.40 4091 4.85 2.62 -.35 +131.3 SupEnrgy N SPN .32 3.4 12.73 7.66 2183 9.52 14047 10.98 9.19 -1.22 -1.1tSupGpCos s Q SGC .40f 2.2 16 28.85 17.65 44 18.32 117 19.20 17.65 -.45 -31.4 SuperiorInd N SUP .36 2.8 20 22.95 12.70 181 13.07 1097 15.46 12.81 -2.40 -12.0 Supernus Q SUPN 29 61.25 33.30 424 47.43 2754 48.80 46.08 -.58 +19.0sSupvalu rs N SVU 16 32.40 13.60 4310 32.48 10186 32.49 31.82 +.46 +50.4 supprt.cm rs Q SPRT 3.15 2.22 23 2.74 134 2.78 2.68 -.02 +13.2tSurfaceOn n Q SURF 18.18 7.90 108 8.61 598 9.46 7.90 -.65 -35.4 SurgPtrs n Q SGRY 19.95 7.10 645 13.70 2081 15.55 13.38 -1.40 +13.2 Surmodic Q SRDX 82.35 25.00 80 62.47 628 66.20 61.26 -2.76 +123.1 SutroBio n Q STRO 15.90 12.00 86 14.39 309 15.07 14.21 -.46 -5.3 SwEBioFu23 N FUE 8.34 5.58 6.28 1 6.31 6.12 +.70 -10.3 SwEGrain23 N GRU 3.89 3.22 1 3.37 3 3.39 3.31 +.01 +.6 SwRCmETR N RJN 3.72 1.87 4 3.42 64 3.56 3.38 -.11 +22.4 SwRCmMTR N RJZ 9.20 7.45 7.83 6 7.86 7.82 -.05 -12.3 SwRCmATR N RJA 6.48 5.58 16 5.86 121 5.87 5.73 +.02 -2.3 SwERCmTR N RJI 5.96 5.03 504 5.66 1007 5.74 5.60 -.04 +4.8tSwisHelv N SWZ .64e .4 13.74 7.81 69 7.82 189 8.15 7.80 -.38 -38.7tSwitch n N SWCH .03e 20.45 8.74 1342 8.55 7755 10.13 8.45 -1.53 -53.0 SykesEnt Q SYKE 53 32.15 25.90 133 28.75 722 30.53 28.42 -1.32 -8.6 Symantec lf Q SYMC .30 1.5 9 33.25 17.81 8550 19.59 39875 20.44 19.21 -.45 -30.2 Synacor Q SYNC 2.85 1.35 12 2.03 171 2.22 2.02 -.17 -11.7 Synalloy Q SYNL .13m .7 24.80 11.88 17 19.85 63 22.60 19.72 -2.20 +48.1 Synaptics Q SYNA 55.25 33.73 532 37.14 3248 40.97 36.33 -3.26 -7.0tSynchrTc n Q SNCR 6.98 5.90 246 5.97 1693 6.52 5.73 -.53 -10.2 Synchrony N SYF .84f 2.8 11 40.59 28.64 5201 29.84 25265 31.57 29.28 -1.47 -22.7 SyndaxP n Q SNDX 15.20 6.10 210 6.39 1683 7.81 6.10 -1.31 -27.1 SyneosH h Q SYNH 59.45 31.10 582 44.82 3098 49.78 44.43 -3.26 +2.8 SynrgyPh Q SGYP 3.55 1.28 1956 1.40 13047 1.51 1.32 -.10 -37.2 Synlogic rs Q SYBX 18.36 7.27 145 9.74 566 12.76 9.50 -2.79 +.4tSynnex N SNX 1.40 1.9 10 141.94 75.80 822 74.43 4150 89.68 72.83 -14.36 -45.3 Synopsys Q SNPS 44 103.40 80.13 1544 88.12 8203 93.47 85.57 -5.08 +3.4tSynovusFn N SNV 1.00 2.3 15 57.40 43.50 2295 42.86 9162 46.17 41.90 -2.87 -10.6 Synthes rs Q SES 4.16 2.00 3 2.17 21 2.34 2.05 -.08 -23.6 Sypris Q SYPR .08 5.8 1.90 1.25 25 1.38 59 1.47 1.38 SyrosPhar n Q SYRS 17.62 6.30 179 7.61 791 8.82 7.54 -1.03 -21.8 Sysco N SYY 1.44 2.1 27 75.98 52.30 2147 68.82 12951 72.79 68.12 -3.21 +13.3 Systemax N SYX .22 .8 28 47.75 26.67 67 28.77 410 31.63 28.51 -2.12 -13.5T -:T-MobileUS Q TMUS 27 70.94 54.60 3820 68.38 22562 69.35 66.01 -.21 +7.7tTAL Educ s N TAL 94 47.63 21.08 5735 22.84 35181 23.57 21.08 -.55 -23.1 TAT Tch h Q TATT .34e 5.0 15 11.65 6.40 6.75 8 6.80 6.52 -.04 -35.7 TC PpLn N TCP 2.60 9.0 9 57.08 22.64 281 28.89 1100 31.29 28.48 -1.81 -45.6 TCF Fncl N TCF .60 2.6 15 27.34 16.71 1548 22.91 6096 24.57 22.27 -1.15 +11.8tTCF deo pfC N TCFpD 26.06 23.11 31 23.52 173 23.60 23.11 +.30 -8.6tTCG BDC n Q CGBD 1.48a 9.6 11 20.30 15.27 170 15.47 1335 16.15 15.27 -.69 -22.8 TCW Strat N TSI .21 3.7 6.01 5.34 110 5.49 489 5.58 5.40 +.03 -6.5 TD Ameritr Q AMTD .84 1.7 24 63.01 46.66 2810 50.53 13971 53.42 49.23 -2.29 -1.2tTDH Hld n Q PETZ 30.98 1.00 30 1.14 148 1.51 1.00 -.37 -79.8tTE Connect N TEL 1.76 2.2 22 108.23 78.59 1841 78.91 15311 84.40 77.70 -5.28 -17.0 TESSCO Q TESS .80 5.4 29 24.85 12.60 3 14.71 39 14.98 13.80 +.11 -27.0tTFS Fncl Q TFSL 1.00f 6.9 48 16.62 14.32 272 14.50 1116 15.15 14.19 -.26 -2.9 TG Thera Q TGTX 17.35 4.95 1808 5.58 7789 6.05 5.11 +.16 -32.0 THL Credit Q TCRD 1.08 13.9 8 9.67 7.70 90 7.76 531 8.04 7.75 -.28 -14.3 THLCred22 N TCRZ 1.69 6.7 26.98 25.15 5 25.18 10 25.24 25.15 -.03 -2.9 THLCSenL N TSLF 1.32 8.0 17.83 16.30 29 16.46 209 16.90 16.41 -.27 -2.4 TIM Part N TSU .28e 1.9 23.12 13.82 1129 15.12 7320 16.24 14.92 -.12 -21.7 TJX N TJX 1.56 1.4 23 113.28 66.44 3262 109.44 16449 112.16 107.16 -.86 +43.1tTKK Sym n Q TKKS 9.55 9.46 9.51 272 9.52 9.46 -.1 TKK Sy un Q TKKSU 10.20 10.00 1 10.12 30 10.15 10.06 +.01 +.8 TKK Sym rt Q TKKSR .53 .35 .40 55 .40 .40 -4.8 TMSR Gl s Q TMSR 46 10.32 1.84 2 2.05 5 2.48 2.02 -.10 -58.8 TOP Shi rs Q TOPS 35.50 .69 496 1.04 1971 1.17 .95 -.11 -58.7 TPG Pace n N TPGE 13.00 9.67 12.30 +26.3 TPG Pac n N TPGH 10.40 9.67 0 10.08 98 10.08 10.01 -.02 +3.6 TPG RE n N TRTX 1.72 8.9 15 21.05 18.22 198 19.33 1091 20.03 19.28 -.45 +1.5 TPG SpLnd N TSLX 1.56 7.9 9 21.07 17.00 343 19.66 1487 20.10 19.63 -.41 -.7 TPI Co n Q TPIC 32.22 16.35 552 25.05 2083 26.56 24.57 -1.56 +22.4 TSR Inc Q TSRI 39 9.40 4.30 1 7.09 5 7.09 6.85 -.01 +36.3 TTEC Hl Q TTEC .56f 2.3 23 43.75 23.50 94 24.33 541 26.17 23.91 -1.33 -39.6 TTM Tch Q TTMI 32 19.91 13.72 1070 14.18 6134 14.74 13.88 -.48 -9.5 TableauA N DATA 118.08 68.37 793 100.92 6047 104.86 94.81 -4.78 +45.8 Tabula n Q TRHC 91.16 24.24 429 74.38 1846 78.24 70.20 -1.16 +165.2 TactSys n Q TCMD 73.24 22.72 200 62.20 1055 64.64 60.09 -1.19 +114.6 TahoeRes N TAHO .24 8.2 5.63 2.55 3397 2.93 13800 2.99 2.73 +.13 -38.8 TailorBr N TLRD .72 3.2 11 35.94 13.11 1202 22.34 5562 22.50 21.27 +.27 +2.3 Taitron h Q TAIT .10 5.5 2.89 1.22 12 1.81 72 1.92 1.76 -.14 +7.4tTaiwan N TWN 22.25 16.40 9 16.93 50 17.85 16.40 -1.03 -18.9 TaiwSemi N TSM .73e 1.8 18 46.57 35.35 7552 39.66 44135 41.30 38.33 -1.97 TakeTwo Q TTWO 139.91 92.81 2569 129.05 11201 130.90 120.80 -1.55 +17.6tTakung n A TKAT 17 5.05 .63 125 .70 197 .85 .63 -.01 -72.3 Talend n Q TLND 73.52 35.46 367 61.30 1841 67.86 57.68 -6.72 +63.6 TallgELP n N TEGP 1.95f 8.3 28.94 17.14 1093 23.55 4419 24.56 22.75 -.36 -8.5 TalosEn rs N TALO 40.16 23.58 85 31.19 703 34.00 30.55 -2.25 -3.0 TandmD rs Q TNDM 52.55 2.14 2277 36.13 13068 36.56 30.75 -.72 +1430.9 TandyLthr Q TLF 11 8.40 6.79 7 7.28 44 7.38 7.01 -.02 -6.1 TangerFac N SKT 1.40 6.5 11 26.73 19.86 1604 21.40 8047 22.14 21.35 -.18 -19.3 Tantech n Q TANH 3.78 1.10 184 1.60 1559 1.92 1.55 -.03 -38.0 TanzRy g A TRX .68 .24 217 .39 874 .41 .36 +.02 +41.4 Taoping h Q TAOP 5.20 1.10 76 1.20 539 1.30 1.15 -.04 -18.9 Tapestry N TPR 1.35 3.1 27 55.50 38.72 3957 43.82 20421 48.69 42.51 -4.14 -.9 Tapimmu n Q TPIV 13.55 2.58 218 7.43 1178 9.45 7.30 -1.77 +89.5 Tarena Q TEDU .28e 3.5 15.97 7.11 133 7.92 598 8.02 7.39 +.17 -47.2 TargaRes N TRGP 3.64 6.6 59.21 39.59 2218 55.42 9143 58.49 54.23 -3.09 +14.5tTargaR pfA N NGLSpA 2.25 8.5 27.49 26.01 4 26.45 104 26.70 26.01 -.15 -.1 Target N TGT 2.56 3.0 15 90.39 54.04 5123 84.61 22427 86.81 82.70 +.09 +29.7 TaroPhrm N TARO 10 128.46 93.01 73 95.65 252 100.83 93.94 -2.93 -8.7 Taseko A TGB 2.46 .68 230 .74 1167 .79 .72 -.05 -68.2tTataMotors N TTM 35.47 11.91 3776 12.37 18523 14.51 11.91 -2.15 -62.6 Taubmn N TCO 2.62f 4.9 19 66.61 44.78 852 53.22 4096 56.62 53.06 -2.17 -18.7 Taub pfJ N TCOpJ 1.63 6.6 25.77 23.61 0 24.58 16 24.74 24.28 +.26 -2.1 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 1 24.00 15 24.33 23.76 +.05 -4.8 TaylrDv Q TAYD 24 15.14 9.70 5 11.23 61 11.80 11.05 -.27 -16.3tTaylorMH N TMHC 10 28.42 16.17 1387 15.71 6533 17.50 15.66 -1.75 -35.8 Team N TISI 25.55 11.45 202 20.66 1909 23.21 20.39 -1.24 +38.7tTechData h Q TECD 22 108.62 68.47 322 69.58 2217 72.26 68.26 -1.83 -29.0 TechComm Q TCCO 15.40 3.70 5 4.36 23 4.52 4.20 -.12 -61.9 Technip N FTI .13 17 35.00 24.53 3522 30.10 21406 31.16 29.11 -.04 -3.9 TechTarg Q TTGT 34.47 11.71 411 19.40 2388 20.02 18.72 +.47 +39.4 TeckRes g N TECK .16e 30.80 20.06 2959 23.23 16557 24.18 22.10 -.79 -11.2 Tecnoglass Q TGLS .56 5.9 23 10.29 6.81 26 9.55 179 9.90 9.52 -.02 +29.9 Tecogen Q TGEN 4.20 2.05 10 3.03 33 3.24 2.96 -.12 +12.2 Teekay N TK .22 3.4 10.90 6.23 637 6.46 3040 7.04 6.36 -.38 -30.7 TeekLNG N TGP .56 3.6 77 21.65 14.70 270 15.48 1439 16.40 15.23 -.87 -23.2 TeekLN pfA N TGPpA 2.25 9.0 26.27 24.20 17 24.95 70 25.44 24.88 -.42 -1.2 TeekOffsh N TOO .04m 1.8 74 3.12 2.14 77 2.23 678 2.36 2.16 -.11 -5.5tTeekOf pfA N TOOpA 1.81 8.9 24.49 19.25 18 20.23 122 20.56 19.25 +.08 -12.3 TeekOf pfB N TOOpB 2.13 8.9 26.00 22.23 10 24.00 54 24.30 23.60 -.30 -3.4 TeekOf pfE N TOOpE 2.22 9.2 25.45 23.75 14 24.16 72 24.56 24.15 -.16 -3.6 TeekayTnk N TNK .21 20.0 15 1.95 .94 2409 1.05 9449 1.16 1.00 -.05 -25.0 Tegna N TGNA .28 2.5 6 15.60 10.00 1223 11.22 6997 12.05 11.08 -.53 -20.3 TejonRnch N TRC 26.25 18.59 164 18.88 541 20.78 18.72 -1.84 -9.1 TeklaHlth N HQH 1.92e 9.0 25.81 20.36 185 21.33 780 22.28 20.76 -.81 -5.4 TeklaHcrOp N THQ 1.35a 7.6 18.99 16.02 129 17.67 1030 18.47 17.44 -.64 +.9 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 60 18.85 326 19.68 18.31 -.70 -4.0 TeklaWH n N THW 1.40 10.6 14.83 12.47 231 13.15 893 13.58 12.85 -.41 -3.4 TelInstEl A TIK 6.35 2.05 8 3.11 559 4.59 2.50 +.27 +19.6 Teladoc n N TDOC 89.05 27.35 2619 65.94 15520 75.31 62.02 -9.89 +89.2tTelaria n N TLRA 5.30 2.19 370 2.50 2181 2.50 2.19 +.05 -38.0 TlcmArg N TEO .71e 4.0 40.19 15.26 167 17.70 798 19.08 17.13 -.64 -51.7 TelItalia N TI 11.28 5.44 185 5.69 1365 5.87 5.48 -.04 -34.1 TelItaliaA N TI/A .30e 6.1 9.60 4.78 88 4.95 404 5.12 4.85 -.11 -31.3 Teledyne N TDY 35 250.87 161.11 158 221.55 765 240.33 217.30 -17.12 +22.3 Teleflex N TFX 1.36 .5 31 288.78 227.52 317 248.25 1650 253.55 243.73 -5.36 -.2 TelefBrasil N VIV .64e 6.4 12 17.33 9.21 2746 10.02 16120 10.92 9.99 -.18 -32.4 TelefEsp N TEF 1.20e 14.9 10.92 7.70 1933 8.00 12276 8.24 7.93 +.02 -17.4tTelenav Q TNAV 6.85 4.50 374 4.56 560 5.28 4.32 -.61 -17.1sTelData N TDS .64 2.0 10 32.89 23.54 681 31.70 3492 32.89 30.80 +.13 +14.0tTelData45 N TDI 1.66 7.1 26.34 22.76 8 23.26 76 24.16 22.76 -.43 -9.0tTelData 61 N TDA 1.47 6.7 25.64 21.62 17 21.86 106 22.46 21.60 +.05 -12.2 TelData60 N TDJ 1.75 7.1 25.81 23.95 14 24.74 93 24.86 24.42 +.01 -2.2tTelData59 N TDE 1.72 7.1 25.99 24.08 16 24.17 63 24.54 24.08 -.14 -4.5 Teligent Q TLGT 7.23 2.43 291 3.25 1421 3.50 3.17 -.04 -10.5 Tellurian rs Q TELL 13.74 6.45 1044 8.89 6340 9.40 8.37 -.01 -8.7tTelus gs N TU 2.10 38.50 33.89 473 33.98 2602 35.59 33.64 -1.64 -10.3tTmpDrgn N TDF 4.00e 2.8 24.65 17.06 162 17.80 1150 18.65 17.06 -.95 -17.2tTmpEMF N EMF 1.28e 2.2 18.00 13.36 29 13.78 251 14.06 13.36 -.24 -16.0 TmpEMI N TEI .80a 8.2 11.98 9.78 183 9.80 1596 10.02 9.78 -.18 -12.3 TmpGlb N GIM .30 5.0 6.74 5.97 519 6.04 2283 6.19 5.99 -.14 -6.5 TempurSly N TPX 13 68.05 41.10 1039 47.81 4959 51.79 47.40 -3.16 -23.7tTenable n Q TENB 39.38 26.78 570 27.89 3293 36.25 26.78 -8.49 -7.8 Tenaris N TS .69e 2.1 40.64 25.91 4137 32.46 12117 34.97 32.06 -1.42 +1.9 TenaxTh rs Q TENX 12.63 4.41 3 5.02 15 5.24 4.62 +.09 -48.8 TenetHlth N THC 39.74 12.25 1156 25.39 7593 29.41 25.07 -2.34 +67.5 Tengsco A TGC 2.47 .57 57 1.15 187 1.25 1.05 +43.8 Tennant N TNC .84 1.3 86.03 59.00 77 64.88 349 72.32 64.06 -7.45 -10.7tTenneco N TEN 1.00 2.7 6 65.59 37.57 649 36.78 3281 41.15 35.81 -3.06 -37.2 TVA 28 N TVC .96 3.9 25.97 23.29 16 24.75 51 24.98 24.54 +.17 -1.4 TVA 29 N TVE .84 3.4 26.98 23.22 8 24.45 41 24.80 24.15 +.22 -2.2 TenzAcq un Q TZACU 10.44 10.01 47 10.05 205 10.09 10.05 +.2 Teradata N TDC 21 44.27 31.77 1211 34.99 5525 36.78 34.09 -1.78 -9.0 Teradyn N TER .36 1.1 25 50.68 32.06 2475 33.25 16500 34.93 32.41 -1.69 -20.6 Terex N TEX .40 1.1 32 50.17 35.30 1001 36.29 4703 40.00 35.96 -3.08 -24.7 Ternium N TX 1.10e 3.6 10 42.43 25.52 284 30.73 2438 31.23 29.58 -.13 -2.7 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 522 10.98 2371 11.43 10.84 -.15 -8.2 TerrenoRlt N TRNO .96f 2.8 29 39.27 31.56 196 34.69 1515 37.62 34.40 -1.71 -1.1tTerritBcp Q TBNK .88f 3.1 15 33.00 28.88 18 28.55 94 29.61 28.40 -.76 -7.5 Tesaro Q TSRO 125.78 25.62 1670 40.60 7927 43.43 38.49 -2.28 -51.0 Tesla Inc Q TSLA 387.46 244.59 7189 258.78 53853 267.76 247.77 -3.17 -16.9 TetraTc Q TTEK .48 .7 26 72.20 44.65 263 64.55 1224 69.02 63.95 -3.71 +34.1 TetraTech N TTI 5.11 2.55 849 3.74 4020 4.21 3.74 -.30 -12.4 Tetraphase Q TTPH 7.79 2.05 1527 2.44 5103 2.75 2.31 -.13 -61.3 TeucrCorn N CORN 18.60 15.39 145 16.50 389 16.50 15.99 +.25 -1.6 TeucrSug N CANE 10.00 6.46 35 7.68 415 7.75 7.45 +.28 -21.5 TeucrWht N WEAT 7.33 5.80 102 6.38 799 6.40 6.26 -.04 +6.3 TeucrSoyb N SOYB 19.47 15.26 32 16.23 202 16.28 15.85 -.02 -9.2 TeucrmAgs N TAGS 25.70 20.04 20.90 0 21.06 20.90 +.80 -5.4 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 11356 21.38 52069 21.61 20.31 -.12 +12.8 TexCapB 42 Q TCBIL 1.63 6.4 26.26 25.00 1 25.32 8 25.57 25.32 -.16 +.2 TexCapB pf Q TCBIP 1.63 6.5 25.83 25.00 5 25.18 54 25.27 25.17 -.02 -1.4tTxCapBsh Q TCBI 15 103.05 77.65 557 76.30 2229 83.46 74.22 -5.32 -14.2 TexInst Q TXN 3.08f 3.0 25 120.75 91.31 6740 101.09 41917 103.15 98.81 -2.19 -3.2 TexPacLd N TPL .29f 877.97 377.96 11 798.70 83 857.90 779.99 -58.31 +78.8 TexRdhse Q TXRH 1.00 1.5 30 75.24 47.70 861 65.73 3469 68.51 64.85 -.66 +24.8tTextainer N TGH .96 8.6 46 26.50 11.21 157 11.14 750 12.39 11.03 -1.08 -48.2 Textron N TXT .08 .1 35 72.87 51.07 2153 65.07 8197 71.78 63.90 -5.98 +15.0 The9Ltd rs Q NCTY 5.04 .83 39 1.37 265 1.46 1.21 +.12 -28.6 TherapMD Q TXMD 7.66 4.34 3180 5.42 14375 6.06 5.37 -.54 -10.3 TherpxBio n Q TRPX 7.69 3.00 264 5.26 1083 6.13 4.58 -.86 -1.5 TheravBio Q TBPH 35.90 21.27 146 29.94 1122 34.27 29.41 -4.40 +7.4 ThermoFis N TMO .68 .3 29 249.95 181.51 1627 231.41 8797 242.87 224.09 -9.28 +21.9 Thermon N THR 49 27.95 20.45 140 24.08 714 24.70 23.61 -.37 +1.7 TheStreet Q TST .10 4.6 4 2.50 .87 63 2.18 966 2.30 2.06 -.08 +50.3tThirdPtRe N TPRE 10 17.10 11.90 631 11.59 3233 12.65 11.42 -.92 -20.9 1347PrpIns Q PIH 40 8.25 6.10 5 6.34 27 6.50 6.20 -.17 -12.6t1347PrIn pf Q PIHPP 2.00 8.1 28.00 23.26 1 24.65 7 25.13 23.26 -.51 +1.0 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 2696 45.64 14583 46.70 44.39 -1.05 +4.7tThor Inds N THO 1.56f 1.9 10 161.48 77.69 853 80.47 4354 82.24 77.69 -.91 -46.6 3D Sys N DDD 21.78 7.92 1640 17.33 8659 18.19 16.30 -.64 +100.6 3M Co N MMM 5.44 2.7 27 259.77 190.57 2766 198.23 14693 214.58 195.93 -14.96 -15.8 3PEA Int n Q TPNL 5.33 2.63 51 3.88 527 3.91 3.39 -.02 +6.3 ThundBr n Q TBRG 9.77 9.60 171 9.71 569 9.73 9.68 -.02 +.6 ThundBr un Q TBRGU 10.20 9.97 4 10.16 722 10.17 10.12 +.02 +1.1tTiberAcq n Q TIBR 9.78 9.55 5 9.50 13 9.70 9.50 -.20 -.7 TiberAc un Q TIBRU 10.28 10.00 10.10 37 10.15 10.10 -.02 +.8sTidwtr N TDW 1.00 3.0 36.09 23.52 254 33.66 1801 36.09 30.49 +2.51 +38.0 TierREIT n N TIER .72 3.3 24.98 17.04 411 21.88 1790 23.44 21.55 -.86 +7.3 Tiffany N TIF 2.20 1.9 31 141.64 90.46 2259 112.84 13465 124.81 110.17 -9.16 +8.6 TileShop Q TTS .20 36 10.50 5.15 544 6.49 3507 6.86 6.18 +.09 -32.4 Tillys N TLYS 40 25.46 10.72 424 16.70 2810 17.05 16.04 +.03 +13.1 Tilray n Q TLRY 300.00 20.10 4234 148.30 19164 148.52 122.13 +1.39 +562.3 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 6 31.80 36 33.27 31.11 -1.14 +19.8 Timken N TKR 1.12 2.6 17 55.65 41.85 821 42.84 3641 48.83 42.27 -5.87 -12.8tTimknSteel N TMST 20.24 12.54 613 12.55 1980 14.52 12.15 -2.01 -17.4 Tiptree Q TIPT .14 2.4 18 7.24 5.35 69 5.91 169 6.41 5.82 -.31 -.7 Titan Intl N TWI .02 .3 14.53 6.71 270 6.91 1146 7.45 6.86 -.50 -46.4 TitanMach Q TITN 25.09 13.66 231 14.82 838 16.34 14.63 -1.31 -30.0 TitanPh rs Q TTNP 2.85 .17 2501 .20 24215 .25 .20 -.02 -84.8 TivityHlth Q TVTY 17 48.50 29.95 508 31.72 2150 33.28 31.22 -.65 -13.2tTivo Cp Q TIVO .72 6.3 88 19.80 11.30 1249 11.48 5042 12.61 11.12 -1.06 -26.4 Tocagen n Q TOCA 15.80 7.52 263 12.81 2108 14.46 12.20 +.07 +25.0tTollBros N TOL .44 1.4 9 52.73 31.03 3639 31.24 15952 32.70 30.98 -.71 -34.9 Tompkins A TMP 1.92 2.5 19 91.99 74.06 46 76.84 194 84.20 75.50 -3.76 -5.5tTonixPh rs Q TNXP 5.11 .53 303 .55 2237 .68 .53 -.08 -84.1 TootsieR N TR .36b 1.3 26 37.04 27.45 166 28.41 554 29.66 28.08 -.33 -19.6tTopImage Q TISA 1.75 .88 36 .94 88 .95 .86 -.01 -17.7tTopBuild n N BLD 21 87.21 51.22 289 50.92 1720 54.99 50.67 -2.50 -32.8 Torchlght Q TRCH 1.51 .86 241 .94 415 .99 .90 -.01 -29.9 Torchmark N TMK .64 .8 7 93.60 80.28 796 83.98 3281 89.62 82.29 -3.44 -7.4tTrchmk pfC N TMKpC 27.43 24.81 18 25.05 105 25.34 24.81 -.15 -6.4tToro Co s N TTC .80 1.4 23 67.81 54.17 741 55.66 2864 58.03 54.17 -2.64 -14.7 TorDBk gs N TD 2.68 75.46 54.66 1735 56.99 8916 59.44 56.37 -1.97 -2.7 MonTNAPpl N TPYP .45p 24.70 20.22 16 22.72 134 23.73 22.50 -.91 -2.7 TortWat n N TBLU 30.84 26.95 1 27.08 2 28.23 27.08 -1.25 -9.2 TortEnInd N NDP 1.75 15.0 14.48 10.70 102 11.63 462 12.24 11.15 -.41 -12.4 TortEnInf N TYG 2.62 9.9 32.40 24.24 143 26.37 596 27.42 25.89 -.61 -9.3 TortMLP N NTG 1.69 10.9 21.09 14.91 438 15.54 1708 16.10 15.35 -.46 -11.5 TortPplE N TTP 1.63m 9.8 20.21 15.55 29 16.57 172 17.63 16.38 -.87 -11.9 TortPw&E N TPZ 1.65 9.0 21.77 17.51 21 18.37 131 19.03 18.06 -.49 -10.8 Total SA N TOT 2.71e 4.4 65.69 53.34 2951 61.58 9568 64.13 60.88 -2.00 +11.4 TotalSys N TSS .52 .6 24 100.39 66.63 1725 93.94 8062 96.37 89.63 -1.92 +18.8 TottenAc un Q TOTAU 11.51 10.12 10.34 2 10.34 10.28 +.01 +2.1 TowerIntl N TOWR .48 1.8 12 36.65 24.25 176 26.10 629 28.28 25.09 -2.19 -14.6 TowerSemi Q TSEM 11 36.69 19.26 405 20.40 3221 21.26 19.67 -.11 -40.1 TownSprts Q CLUB 14.85 5.00 113 8.61 718 9.52 8.50 -.44 +55.1 TowneBank Q TOWN .64 2.2 35.30 27.85 168 28.70 688 31.27 28.11 -1.65 -6.7 TownsqMda N TSQ .30 4.1 10 10.50 6.03 22 7.30 251 8.01 7.08 -.41 -4.9tToyota N TM 140.99 115.77 319 116.76 1431 121.88 115.77 -4.74 -8.2tTraconPh n Q TCON 3.91 1.61 62 1.80 524 2.03 1.61 -.18 -46.3 TractSupp Q TSCO 1.24 1.4 25 92.45 54.76 1715 86.67 8085 90.63 84.37 -.98 +15.9 TradDsk A n Q TTD 161.50 40.70 1998 123.06 7922 136.00 116.05 -10.34 +169.1 TrnWEnt Q TWMC 2 2.60 .65 2 .92 109 .94 .90 +.01 -49.6 TransAct Q TACT .36 2.5 34 15.80 8.80 11 14.57 44 14.76 14.01 +.04 +10.0tTrCda g N TRP 2.76 7.0 15 51.07 39.16 1160 39.37 6717 41.57 38.63 -2.16 -19.1 TransEntx A TRXC 6.98 1.27 6892 4.78 36642 5.40 4.50 -.63 +147.7 TransUn n N TRU .30 .4 28 79.48 48.99 1115 68.94 5809 72.47 67.03 -3.31 +25.4 Trnsalta g N TAC .23 6.40 4.75 64 5.50 322 5.64 5.33 +.01 -7.6 TrnsatlPet A TAT 2.18 .60 19 1.44 123 1.54 1.40 -.00 +3.6 Transcat Q TRNS 31 25.35 12.00 8 20.80 67 21.82 20.20 -.88 +46.0 TrnsRty N TCI .20p 52.00 23.90 3 30.60 13 32.71 30.53 -1.77 -2.3 TransDigm N TDG 24.00 21 377.67 260.83 903 323.39 3965 360.92 317.05 -36.95 +17.8 TransGlb Q TGA .14 4.5 4.13 1.21 400 3.10 1702 3.41 2.99 -.22 +115.4tTranslBio n Q TBIO 16.60 7.54 41 7.46 236 10.14 7.21 -1.30 -35.2 TrnsMont N TLP 3.18f 8.2 16 43.99 33.98 26 38.79 164 39.00 38.57 +.08 -1.7sTransocn N RIG 14.47 8.70 9972 13.19 88548 14.47 12.58 -.47 +23.5 TrGasSur N TGS 24.22 10.72 92 13.76 922 14.49 13.01 -.12 -38.1 TravelCtrs Q TA 6.10 3.05 383 5.00 1211 5.20 4.35 -.09 +22.0 TravCtrs 28 Q TANNI 2.06 8.4 26.85 22.17 9 24.46 57 24.70 23.89 -.04 -3.1 TravelC 29 Q TANNL 2.00 8.2 25.27 22.74 9 24.48 47 24.64 24.25 -.09 -2.9 Travelct 30 Q TANNZ 2.00 8.3 25.55 21.60 4 24.02 46 24.59 23.52 -.45 -3.9 Travelers N TRV 3.08f 2.5 16 150.55 120.74 2283 123.65 8406 132.47 121.47 -6.48 -8.8 Travelport N TVPT .30 2.0 20.30 12.10 3198 15.03 7027 15.92 14.86 -.95 +15.0 Travelzoo Q TZOO 40 21.15 5.75 105 10.79 506 12.50 10.40 -1.34 +67.3 TrecoraRs N TREC 17 15.60 10.25 46 12.64 157 13.55 12.58 -.68 -6.4 Tredgar N TG .44 2.3 26 26.50 15.35 83 19.43 583 21.23 19.26 -1.34 +1.2 TreeHseF N THS 15 68.90 36.35 524 46.46 2898 47.23 45.16 -.04 -6.1tTrmntMtg n Q TRMT 17.28 10.71 1 11.20 14 11.36 10.71 -.08 -23.8tTrevena Q TRVN 3.58 .88 12718 .88 80668 3.15 .76 -2.23 -45.0 Trex s N TREX 37 90.74 41.82 797 64.39 2988 72.82 63.10 -6.51 tTriPointe N TPH 9 19.55 11.50 2255 11.35 10783 12.46 11.19 -.85 -36.7 TriContl N TY 1.02e 3.9 28.32 25.49 76 26.36 376 27.56 25.93 -1.11 -2.2 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.00 3 50.27 50.00 -.35 -.8 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 931 37.39 5964 38.41 36.66 -.51 -12.0 TribPubl Q TPCO 98 24.74 13.86 204 14.74 656 16.81 14.52 -1.38 -16.2 Tricida n Q TCDA 40.10 21.87 94 28.63 637 30.10 26.05 +.73 +10.1tTriCoBsh Q TCBK .68 1.9 20 43.80 35.09 104 35.13 358 38.30 34.50 -2.39 -7.2 TridntAcq n Q TDAC 9.85 9.72 9.82 13 9.82 9.82 +.01 +.7 TridntAcq un Q TDACU 10.20 10.00 10.10 3 10.11 10.10 +.01 +.7tTrilliumTh Q TRIL 13.30 3.60 69 3.90 927 4.64 3.60 -.52 -46.2 TrilogyMtl A TMQ 2.12 .69 77 2.08 1914 2.11 1.89 +.15 +90.8 TriMas h Q TRS 20 31.80 22.70 131 27.99 882 30.41 27.60 -1.83 +4.6 Trimble Q TRMB 54 45.70 32.01 838 38.79 6081 41.50 37.94 -2.79 -4.6 TrimShrk n N TTAC 38.86 31.59 29 35.27 257 36.95 34.78 -1.73 +4.6tTrimAllC n N TTAI 29.03 24.59 1 24.72 3 25.75 24.59 -1.53 -9.1 TriNetGrp N TNET 32 60.15 33.41 279 48.51 1836 54.44 47.89 -5.12 +9.4tTrinityBio Q TRIB .88 21.9 4 6.54 3.76 68 4.01 281 4.10 3.71 -.11 -21.4sTrinity N TRN .52 1.4 8 39.35 30.39 2088 35.96 8486 39.35 34.99 -2.91 -4.0 TrinMrg n Q TMCX 9.86 9.71 377 9.80 470 9.82 9.80 -.02 +.4 TrinMrg un Q TMCXU 10.30 10.00 2 10.25 64 10.29 10.20 -.02 +2.4 TrinityPlce A TPHS 7.59 5.86 24 5.98 100 6.22 5.95 -.15 -14.0tTrinseo SA N TSE 1.60 2.6 7 85.35 58.26 665 61.49 6114 81.42 58.26 -19.42 -15.3 TrioTch A TRT 15 8.47 4.04 6 4.65 50 4.72 4.29 -.08 -33.7 TripAdvis Q TRIP 62.36 29.50 2188 45.35 19138 50.82 43.40 -5.37 +31.6 TriplePtV N TPVG 1.44 11.3 7 14.15 11.12 104 12.78 860 13.18 12.72 -.29 +.7 TripPt22 n N TPVY 26.99 24.77 0 25.15 24 25.27 24.95 +.17 -2.8tTriple-S N GTS 16 44.01 18.13 225 17.42 922 19.84 17.24 -1.37 -29.9 TriStCap Q TSC 16 30.10 21.90 346 26.18 1644 28.22 25.72 -2.03 +13.8 TriStCap pf Q TSCAP 1.69 6.5 26.86 25.75 0 25.89 9 26.25 25.85 -.03 -.1 TritonInt n N TRTN 2.08 6.8 43.85 27.76 482 30.46 2915 32.74 29.98 -1.85 -18.7 TriumphBc Q TBK 20 44.70 28.46 280 35.28 991 38.83 34.61 -2.96 +12.0 TriumphGp N TGI .16 .9 4 34.58 17.75 528 18.56 3686 22.01 18.43 -3.44 -31.8 Trivago n Q TRVG 11.22 4.01 610 4.77 2836 5.43 4.52 -.58 -30.3tTronox N TROX .18 1.5 37 28.40 10.75 1154 11.90 10430 12.48 10.75 -.05 -42.0 Trovagn rsh Q TROV 12.36 .65 1263 .87 10280 .98 .79 -.11 -76.6 TrueBlue N TBI 15 29.85 23.00 182 23.82 1038 25.53 23.55 -.88 -13.4 TrueCar Q TRUE 16.45 8.75 849 11.97 3402 13.51 11.74 -1.32 +6.9 TruettHrst Q THST 3.19 1.26 17 1.84 157 2.19 1.81 -.11 -11.1 Trupanion Q TRUP 46.70 25.50 340 29.63 2243 31.76 27.43 -.97 +1.2tTrstNY Q TRST .27f 3.5 14 9.70 7.98 425 7.75 1831 8.44 7.66 -.45 -15.8 Trustmk Q TRMK .92 2.9 15 36.32 29.78 634 31.77 2513 34.67 31.00 -2.23 -.3 Tsakos N TNP .20 6.2 4.86 3.11 162 3.23 1171 3.47 3.14 -.14 -17.4 TsakE pfB N TNPpB 2.00 7.9 25.70 24.80 1 25.26 14 25.37 25.22 +.07 -.1 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 3 25.27 9 25.31 25.26 -.02 -.9tTsakos pfD N TNPpD 2.19 9.3 26.65 24.04 15 23.54 41 24.50 23.26 -.91 -4.9 TsaksE p E N TNPpE 25.89 24.46 17 24.60 40 24.93 24.50 -.07 -2.5 T2 Biosys Q TTOO 9.98 3.60 893 5.14 3431 6.44 4.92 -1.32 +24.8 Tucows grs Q TCX 42 71.75 49.80 347 54.00 750 55.37 51.71 -1.02 -22.9 TuesMrn Q TUES 4.10 2.38 240 3.21 599 3.25 3.12 +.06 +16.7 Tuniu Q TOUR 9.88 5.81 71 6.96 201 7.23 6.34 +.07 -9.3tTuppwre N TUP 2.72 9.0 66.26 29.82 630 30.09 3665 32.71 29.82 -2.15 -52.0 Turkcell N TKC 11.29 3.93 2128 4.51 15648 4.63 4.37 +.03 -55.8sTurnPtBr n N TPB .16 .4 47.00 15.34 71 40.59 853 47.00 39.81 +1.41 +92.1tTurqHillRs N TRQ 18 3.59 1.90 3558 1.96 24606 2.05 1.90 -.07 -42.9 TurtleBc rs Q HEAR 34.50 1.64 3714 20.61 10628 21.15 17.10 +3.00 +1037.4tTutorPerini N TPC 10 29.80 17.55 1176 17.80 3610 19.52 17.37 -.93 -29.8 TwlSeas n Q TWLV 9.94 9.50 9.63 201 9.63 9.61 +.03 +1.0 TwlSeas rt Q TWLVR .45 .29 .41 2 .41 .34 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 7268 45.36 47246 46.26 44.41 -.75 +31.4 21stCFoxB Q FOX .36 .8 19 49.65 24.30 3875 44.94 20472 45.95 44.14 -.89 +31.7 21Vianet Q VNET 39 11.54 5.01 393 10.12 3480 10.21 9.44 +.11 +26.8 22ndCentry A XXII 4.44 1.92 2139 2.81 25744 3.29 2.67 +.15 +.4 Twilio n N TWLO 88.88 23.25 3634 75.00 18931 76.85 67.08 -1.62 +217.8 TwinDisc lf Q TWIN .36 1.7 56 31.95 18.60 51 20.67 230 23.23 20.11 -2.08 -22.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 68

Twitter N TWTR 47.79 17.03 27056 27.99 148429 29.57 26.19 -.40 +16.6 TwoHrb pfA N TWOpA 2.03 7.9 28.17 25.38 13 25.79 113 26.33 25.52 +.25 -5.4 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.54 13 24.81 63 25.39 24.80 +.13 -5.5 TwoHrbI rs N TWO 1.88 13.2 6 16.83 13.85 2507 14.21 9587 14.79 14.15 -.33 -12.6 TwoHrIn pfC N TWOpC 25.38 23.26 22 24.04 314 24.58 23.80 +.17 -4.1 TwoRvrBc Q TRCB .22f 1.3 19 20.75 16.51 6 16.75 68 17.24 16.62 -.40 -7.6 2U Q TWOU 98.58 57.84 796 64.31 4236 72.58 62.69 -8.48 -.3 TylerTech N TYL 50 252.47 168.12 227 213.64 1259 224.45 209.00 -11.72 +20.7 TymeTch n Q TYME 8.30 2.01 187 2.53 1251 2.83 2.28 +.14 -60.3 Tyson N TSN 1.20 2.0 11 84.65 56.79 1608 60.29 14913 63.54 59.59 -1.26 -25.6U -:US AutoPts Q PRTS 3 3.14 1.08 326 1.52 724 1.54 1.46 +.02 -39.7tUS Concrte Q USCR 23 86.35 35.46 506 35.94 2976 42.24 35.46 -5.06 -57.0 US Gld rs Q USAU .21e 3.27 .97 239 1.18 980 1.30 1.07 +.14 -27.6 UBS 3xLCr N WTIU 47.60 13.82 4 38.31 23 44.50 36.83 -4.98 +62.7 UBS 3xInvC N WTID 28.35 5.10 27 6.33 168 6.40 5.39 +.75 -58.6 VelDlyIn n N EXIV 61.00 26.21 17 29.13 150 33.20 27.60 -4.35 -39.8 VelLngVS n N EVIX 18.13 8.23 4 10.50 10 10.64 9.05 +1.46 -12.4 UBS FILCG N FBGX 303.85 161.21 6 260.84 18 284.55 248.46 -23.73 +14.8 UBS2xSPDiv N SDYL 3.40e 4.3 92.80 59.18 5 78.99 10 89.73 78.50 -8.31 -7.6tUBS Grp N UBS .69e 4.8 20.89 14.10 2402 14.27 10709 14.95 14.09 -.85 -22.4 UDR N UDR 1.29 3.4 24 41.04 32.88 2404 38.09 8907 40.46 37.87 -1.26 -1.1 UFP Tch Q UFPT 25 39.98 26.00 19 33.52 56 35.95 32.50 -2.25 +20.6sUGI Corp N UGI 1.04 1.9 11 56.00 42.51 570 53.39 3414 56.00 52.87 -1.94 +13.7tUMB Fn Q UMBF 1.16 1.7 17 82.14 68.12 381 66.59 1136 73.14 64.85 -5.25 -7.4 UMH Prop N UMH .72 5.0 20 16.69 11.38 259 14.42 851 15.53 14.41 -.81 -3.2tUMH pfB N UMHpB 2.00 7.7 28.10 25.77 5 25.97 31 26.37 25.77 +.07 -4.9tUMH pfC N UMHpC 1.69 7.3 28.46 23.28 39 23.24 170 24.23 23.06 -.85 -14.4 UQM Tech A UQM 1.79 .89 78 1.45 754 1.50 1.33 +.02 +4.3 USEcology Q ECOL .72 1.1 37 77.15 44.50 80 65.36 594 69.96 64.62 -4.07 +28.2 US FdsHl n N USFD 19 40.92 25.43 2290 28.44 10546 29.95 28.12 -1.25 -10.9tUSGlobInv Q GROW .03 2.2 35 7.49 1.41 90 1.39 280 1.59 1.38 -.12 -64.4 USPhysTh N USPH .92 .9 54 129.65 61.85 124 105.87 341 115.77 103.19 -5.75 +46.6tUS Silica N SLCA .25 1.4 24 38.70 17.91 1988 18.38 10480 20.82 17.91 -1.04 -43.6 USA Cmp N USAC 2.10 12.7 19.33 15.48 195 16.48 982 17.01 16.15 -.44 -.4 USA Tc pf Q USATP 27.82 20.75 0 22.00 0 -12.5 USA Tch lf Q USAT 16.83 5.85 977 6.93 5633 7.17 6.12 -.16 -28.9 USA Trk Q USAK 29.15 12.14 89 16.99 483 19.12 16.61 -1.57 -6.3 Usaa USA Vl N ULVM 55.24 48.81 9 50.50 56 52.96 49.83 -2.40 -2.9 Usaa SCVal N USVM 57.34 47.00 8 51.31 19 53.60 50.90 -2.43 +1.1tUSAA IntlVl N UIVM 55.54 45.59 13 45.98 67 47.53 45.59 -1.85 -10.6tUsaa EMVl N UEVM 56.13 41.97 18 43.10 75 44.23 41.97 -1.17 -16.1 Usaa STrBd N USTB 54.88 49.30 4 49.36 10 49.44 49.31 -.02 -1.4tUsaa IntBd N UITB 50.30 47.70 11 47.97 44 47.97 47.70 +.21 -4.4 USANA s N USNA 25 137.95 58.95 201 108.00 635 113.54 105.33 -5.52 +45.8 USCF Oil n N USOU 92.51 26.41 8 74.70 32 86.37 71.13 -9.02 +73.8 USCF ShOil N USOD 20.60 3.63 13 4.36 85 4.57 3.86 +.47 -61.5 USCF shpei N BUY 28.76 23.45 1 25.63 2 25.92 25.63 -.94 +1.2 USCF shpen N BUYN 28.15 23.45 25.34 1 25.34 25.34 -2.73 -2.2 USD Ptrs N USDP 1.42f 13.9 12.00 9.15 57 10.20 395 10.45 10.01 +.15 -9.3 USG N USG 24 43.47 31.83 1689 42.83 6758 43.04 42.68 -.19 +11.1 UTStarcm Q UTSI 26 6.51 2.59 23 3.91 106 3.98 3.85 -.00 -30.6 Ubiquiti Q UBNT .25 .2 23 101.33 49.40 439 86.58 3310 92.70 82.72 -5.29 +21.9 UltaBeauty Q ULTA 29 290.30 187.96 1027 275.64 4001 278.00 264.71 +5.79 +23.2 UltimSoft Q ULTI 332.44 190.01 319 293.03 1924 303.17 281.89 -11.08 +34.3tUltraClean Q UCTT 5 34.59 10.97 506 11.00 2662 12.23 10.86 -1.10 -52.4 UltPetro n Q UPL 10.18 .82 3603 1.31 26449 1.68 1.11 +.18 -85.5 Ultragenyx Q RARE 90.98 41.67 725 64.74 3681 75.72 63.38 -9.43 +39.6 Ultralife Q ULBI 19 10.95 5.80 26 6.92 164 7.98 6.33 -.73 +5.6 Ultrapar N UGP .55e 5.0 26.48 8.86 840 10.95 5802 11.73 10.56 +.61 -51.8tUmpqua Q UMPQ .84 4.3 15 24.89 19.53 1798 19.41 8038 21.10 18.89 -1.47 -6.7 UndrArm s N UAA 32 24.70 11.40 5112 18.67 23780 19.95 17.89 -.75 +29.4 UnAr C wi N UA 22.68 10.36 2512 17.27 13470 18.25 16.61 -.54 +29.7 UniQure Q QURE 43.23 9.47 332 28.53 1961 29.97 25.88 -1.36 +45.6tUnicoA Q UNAM 10.20 6.70 0 6.93 3 6.93 6.70 -.04 -18.9tUnifi N UFI 12 39.21 24.92 63 24.45 343 26.90 24.16 -1.69 -31.8 UniFirst N UNF .45f .3 20 193.05 144.30 67 158.07 309 168.84 155.85 -8.68 -4.1 UnilevNV N UN 1.43e 2.7 61.62 51.56 1724 52.79 7309 54.13 52.27 -1.03 -6.3 Unilever N UL 1.48e 2.8 60.13 50.74 1206 52.05 4719 53.56 51.56 -1.19 -5.9 UnionAc un N LTN/U 10.45 10.00 10.38 0 10.38 10.38 -.07 +3.4 UnionBkVA Q UBSH .92f 2.6 20 42.74 31.77 497 36.07 2183 39.36 35.21 -2.25 -.3tUnionBkVT Q UNB 1.20 2.6 22 55.00 45.05 5 46.15 16 52.75 43.50 -6.15 -12.8 UnionPac N UNP 3.20f 2.1 11 165.63 108.71 5295 152.65 27584 164.88 150.36 -11.12 +13.8 UniqueF n A UFAB .60 8.1 9 9.70 7.05 16 7.40 35 8.08 7.26 -.03 -.3 Unisys N UIS 20.95 7.20 875 18.75 6367 19.86 18.05 -1.07 +130.1 Unit N UNT 14 29.06 16.17 210 25.52 1502 27.88 24.75 -1.29 +16.0 UnBnOH Q UBCP .52 4.0 15 14.00 11.70 6 12.85 15 13.50 12.85 -.39 -3.0 UtdBOH Q UBOH .48 2.1 13 24.00 20.35 1 23.18 11 23.18 22.80 -.02 +4.4tUBSI Q UBSI 1.36 4.0 20 39.95 33.40 721 33.64 2316 36.56 32.69 -2.18 -3.2tUtdCmBks Q UCBI .60f 2.3 15 34.18 25.76 553 25.90 2492 27.97 25.11 -1.77 -8.0 UCmntyFn Q UCFC .28f 3.1 15 11.98 8.66 200 9.00 1676 9.53 8.89 -.37 -1.4 UtdContl Q UAL 12 91.39 56.51 2799 80.18 21125 84.49 78.87 -3.96 +19.0 UtdFnBcp Q UBNK .48 3.0 14 19.35 15.47 169 16.01 632 17.14 15.64 -.83 -9.2 UtdFire Q UFCS 1.24 2.6 30 61.56 38.95 95 47.94 392 50.54 47.35 -.75 +5.2 UtdInsur Q UIHC .24 1.2 22.43 15.30 93 20.09 613 21.10 19.62 -1.04 +16.5tUtdMicro N UMC .09e 4.1 3.14 2.18 1578 2.19 6374 2.36 2.16 -.15 -8.4tUtdNtrlF Q UNFI 8 52.69 27.19 1696 27.15 6197 30.09 26.86 -2.28 -44.9 UPS B N UPS 3.64 3.1 20 135.53 101.45 2923 115.64 21116 119.22 113.17 -1.60 -2.9tUtdRentals N URI 7 190.74 138.19 2452 137.88 9448 158.86 135.68 -21.34 -19.8 USecBcCA Q UBFO .40f 3.7 24 11.65 9.00 19 10.87 59 11.30 10.87 -.13 -1.2 USNatGas N UNL 10.15 8.54 1 9.84 27 10.00 9.77 +.17 +7.2 US12MoOil N USL 28.54 17.64 11 26.72 130 28.03 26.42 -1.01 +27.7 USAntimny A UAMY 1.05 .20 166 .71 541 .79 .60 -.03 +121.9 US Bancrp N USB 1.20 2.4 13 58.50 48.49 12592 50.79 47576 54.66 50.01 -2.69 -5.2 US Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 925.60 1 925.95 925.60 +13.50 +4.2 US Bcp pfH N USBpH .89e 4.2 24.22 20.86 103 20.96 385 21.45 20.87 -.05 -7.2 US Bcp pfM N USBpM 1.63 6.1 29.19 26.32 90 26.71 461 26.84 26.43 +.17 -5.4tUS Bcp pfO N USBpO 1.29 5.7 26.05 22.65 33 22.82 273 23.22 22.65 -.25 -9.7 US Brent N BNO 24.41 14.81 204 22.70 978 24.05 22.31 -.97 +25.4sUS Cellular N USM 63 48.32 32.06 223 47.71 1075 48.32 45.16 +2.27 +26.8 US Cellu60 N UZA 1.74 7.2 26.20 23.80 16 24.13 91 24.77 24.04 -.37 -4.4 US Cellu 63 N UZB 1.81 7.2 26.75 24.46 13 25.10 66 25.33 24.91 +.10 -2.4 US Cell64 N UZC 1.81 7.2 27.20 24.55 10 25.08 99 25.64 24.95 -.26 -3.2 USCmdtyFd N USCI 45.44 39.84 91 42.32 270 43.13 42.00 -.53 -.5 US Engy rs Q USEG 1.96 .77 2 .92 80 1.03 .87 -.06 -38.7 US GasFd N UGA 37.15 27.59 11 33.75 92 36.28 33.15 -2.33 +6.0 USCoppFd N CPER 21.26 16.20 17 17.68 46 17.72 17.26 +.34 -16.0 USLime Q USLM .54 .7 23 101.40 70.56 3 77.45 21 79.16 76.41 -.55 +.5sUS NGas rs N UNG 27.65 20.40 4625 26.06 24738 27.65 25.96 US OilFd N USO 16.24 9.96 26659 15.12 117588 15.90 14.89 -.57 +25.9 USSteel N X .20 .7 17 47.64 24.45 5714 28.62 32243 29.61 27.46 -.78 -18.7 UtdTech N UTX 2.94f 2.3 22 144.15 115.40 5105 129.63 27314 139.95 127.62 -9.43 +1.6 UtdTherap Q UTHR 7 152.55 100.57 280 123.11 1632 127.44 120.39 -1.76 -16.8 UtdGrdian Q UG 1.50e 9.2 24 21.33 15.00 3 16.39 13 16.42 15.51 +.39 -11.4 UtdhlthGp N UNH 3.60 1.4 23 272.07 186.00 3872 259.61 18195 271.95 255.78 -9.59 +17.8 UnitGrp Q UNIT 2.40 12.6 49 23.42 13.94 1712 19.01 8064 19.62 18.65 -.10 +6.9 UNITIL N UTL 1.46 3.0 25 53.07 40.92 36 48.41 158 50.62 48.00 -1.45 +6.1 UnityBcp Q UNTY .28 1.3 13 25.50 19.00 14 20.91 60 21.77 20.91 -.86 +5.9tUnityBio n Q UBX 24.56 11.41 152 12.56 678 14.26 11.41 -1.31 -24.6 Univar n N UNVR 52 31.95 25.54 1294 27.68 7156 30.02 27.29 -2.17 -10.6 UnvslCp N UVV 3.00f 4.7 9 71.60 45.95 103 64.28 908 68.57 64.07 -.04 +22.4 UnivDisp Q OLED .24 .2 69 209.00 78.75 597 112.41 3994 118.83 105.89 -4.54 -34.9 UnvElc Q UEIC 12 66.60 26.97 71 34.45 315 37.96 34.00 -2.95 -27.1 UnivFor s Q UFPI .35e 1.1 14 39.58 31.16 423 32.81 2070 35.14 32.42 -1.68 -12.8 UnvHR N UHT 2.68f 3.9 40 78.61 53.00 33 67.99 175 74.40 67.76 -1.41 -9.5 UnivHlthS N UHS .40 .3 16 132.64 95.26 919 122.54 3597 128.83 120.73 -2.76 +8.1 Univ Insur N UVE .64a 1.4 15 50.50 22.95 345 45.12 1798 48.59 44.52 -2.05 +65.0 UnvLogist Q ULH .42 1.3 25 37.68 20.10 66 33.20 457 36.68 32.27 -3.01 +39.8 UnvSecInst A UUU 3.50 1.05 29 1.12 1121 1.85 1.08 -.32 -34.1 UnvStainls Q USAP 55 31.20 18.53 35 24.39 207 26.86 23.94 -.77 +13.9 UnivTInst N UTI .08 3.2 3.75 2.21 2 2.48 70 2.70 2.46 -.16 +3.3tUnivstPa Q UVSP .80 3.3 14 32.20 25.24 223 24.55 592 26.64 24.00 -1.58 -12.5 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 3476 37.32 13326 40.63 36.51 -2.10 -32.0 UnumTh n Q UMRX 17.66 9.01 66 9.71 444 10.38 9.02 +.11 -12.6 UplandSoft Q UPLD 38.30 18.52 131 32.20 950 36.58 31.37 -4.47 +48.7tUpwork n Q UPWK 23.49 18.79 359 19.21 4707 20.95 18.79 -1.78 -9.3 Ur-Energy A URG 73 .93 .50 1395 .73 4366 .80 .72 -.07 +6.3 UraniumEn A UEC 2.00 .96 2227 1.45 8142 1.56 1.39 -.10 -18.1 UrbnEdg n N UE .88 4.4 24 26.19 19.51 1422 20.07 5567 21.65 19.76 -1.03 -21.3 UrbanOne Q UONE 4.85 1.40 1 2.40 8 2.65 2.20 -.14 +29.7 UrbanOnD Q UONEK 2.40 1.35 24 2.05 78 2.30 2.01 -.04 +17.1 UrbanOut Q URBN 20 52.50 21.76 1917 38.59 10167 40.68 37.75 -1.51 +10.1 UrogenP n Q URGN 69.57 25.56 73 44.76 340 45.83 41.62 -.60 +20.3 UrovantS n Q UROV 14.32 10.01 84 13.58 347 13.75 12.50 +.10 +16.6 UrstdBid N UBP 1.08f 6.5 34 18.92 15.36 3 16.63 16 17.17 16.36 -.26 -1.9 UrsBidA N UBA 1.08f 5.6 36 23.94 17.20 101 19.37 495 20.90 19.34 -.87 -10.9 UrsBid pfG N UBPpG 1.69 6.7 26.50 24.78 2 25.05 7 25.19 24.87 -.07 -4.7tUrstBid pfH N UBPpH 1.56 6.8 26.88 22.60 30 23.02 124 24.25 22.60 -1.11 -12.0 UtahMed Q UTMD 1.08 1.3 117.65 73.50 10 85.77 56 93.82 85.77 -6.83 +5.4 Uxin Ltd n Q UXIN 10.49 4.88 261 6.16 2409 6.48 5.69 -.34 -36.3V -: VBI Vac n Q VBIV 5.10 1.68 132 2.14 831 2.44 2.01 -.27 -49.9 VEON Q VEON .29e 10.5 4.14 2.20 4684 2.75 14852 2.93 2.69 -.15 -28.4 VF Corp N VFC 1.84 2.1 46 97.00 63.69 2565 87.43 15410 93.40 84.68 -4.04 +18.1 VICI Pr n N VICI .71e 3.4 21.81 17.58 1532 20.64 9679 21.62 20.43 -.33 -1.2 VOC EnTr N VOC .47e 8.9 11 6.66 3.23 21 5.30 185 5.70 5.20 -.40 -10.5 VOXX Intl Q VOXX 8.65 4.64 124 5.23 886 5.95 5.05 -.10 -6.6tVSE Corp s Q VSEC .32f 1.1 11 59.90 29.26 40 29.75 158 32.93 28.85 -2.70 -38.6 VaalcoE N EGY 3.38 .68 227 2.40 1327 2.69 2.31 -.16 +244.3tVaccinex n Q VCNX 12.00 6.40 13 6.28 35 7.18 6.07 -.59 -44.9 VailRsrt N MTN 5.88 2.4 27 302.76 200.68 837 245.85 3500 248.08 237.31 -3.62 +15.7 Vale SA N VALE .29e 1.9 15 16.13 9.53 17206 15.26 112218 15.64 14.84 +.25 +24.8 Valerits hn Q VLRX 6.79 .78 129 1.36 2054 1.60 1.28 -.14 -52.3 ValeroE N VLO 3.20 3.0 29 126.98 75.84 3344 108.25 14791 117.51 106.32 -8.86 +17.8 ValeroEPt N VLP 2.20f 5.7 14 48.66 33.25 296 38.90 737 40.23 38.15 -1.12 -12.6tValhi N VHI .08 3.8 19 9.24 1.95 157 2.12 1290 2.27 1.95 -.11 -65.6tVlyNBcp Q VLY .44 4.1 18 13.38 10.84 4389 10.63 12391 11.53 10.31 -.67 -5.3tVlyNBc pfA Q VLYPP 1.56 6.1 28.49 25.34 7 25.60 16 26.13 25.34 -.37 -7.7tVlyBcp pfB Q VLYPQ 28.11 24.26 3 24.57 17 25.30 24.26 -.29 -7.1tValmont N VMI 1.50 1.2 20 176.35 128.19 107 128.87 530 137.63 126.86 -7.63 -22.3 ValueLine Q VALU .76 3.1 22 26.94 17.21 2 24.26 8 25.40 24.26 -.61 +25.4tValvoline n N VVV .30 1.5 25.63 19.51 1401 19.64 8894 20.68 19.41 -.94 -21.6 VanEMGold N OUNZ 13.44 11.53 119 11.97 706 12.05 11.64 +.15 -6.8 VanEGold N GDX .06e .3 24.86 17.28 63974 19.75 346086 19.99 18.15 +1.10 -15.0 VnE LgFl n N LFEQ 28.51 24.56 25 26.72 79 28.02 26.31 -1.25 +1.6 VanE Grn n N GRNB 27.50 24.66 4 25.65 10 25.65 25.45 +.16 -5.0 VnEkSteel N SLX .40e .9 51.92 39.22 9 44.20 149 45.76 43.30 -1.06 -3.6 VnEkHiIn rs N YMLP 25.49 20.51 7 21.32 31 22.05 21.26 -.55 -8.7 VanE Env N EVX .53e .6 101.30 80.34 1 90.65 3 94.08 90.65 -3.73 +4.3 VanE EMHi N HYEM 1.57 6.9 24.95 21.99 124 22.67 403 22.77 22.54 -.04 -7.4tVanEHiYM N HYD 1.45 4.8 31.56 30.26 503 30.37 6972 30.70 30.26 -.31 -2.7tVanE ChiBd N CBON .68e 24.34 22.05 22.18 2 22.19 22.05 -.11 -2.3 VnEkShHY N SHYD .81 3.4 25.30 24.04 47 24.06 427 24.18 24.05 -.01 -.5 VanE TrH n N THHY VnEkRus N RSX .01e 24.33 19.12 15134 21.16 64284 21.31 20.45 -.04 -.2 VanE BDC N BIZD 1.47e 9.2 17.54 15.39 267 16.01 571 16.40 15.96 -.43 -3.6tVEckPfSec N PFXF 1.24e 6.6 20.08 18.60 232 18.75 1183 18.96 18.60 -.12 -4.6tVanE FallA N ANGL 1.63e 4.7 30.39 28.48 218 28.69 1868 28.71 28.48 -4.2 VanE IntHY N IHY 1.26 5.2 26.20 23.90 30 24.12 147 24.20 24.02 -.03 -5.9 VanE Reit N MORT 2.36e 8.4 25.20 21.20 35 22.45 166 23.30 22.34 -.50 -6.7tVnEkCfMun N XMPT 1.35 5.7 27.28 23.58 33 23.78 175 23.99 23.58 -.22 -10.7 VanE EmM N EMAG .92 4.5 22.45 19.73 20.24 1 20.24 19.81 -.03 -7.3 VanE IGFlt N FLTR .15e .6 25.41 25.17 815 25.28 2335 25.31 25.26 +.01 VanE EMBd N EMLC .98 6.0 19.91 15.74 1825 16.22 15426 16.32 16.11 +.04 -14.5tVanEAltEn N GEX 1.07e 2.0 64.75 53.03 12 53.47 27 55.95 53.03 -2.36 -12.6 VEckMun N PRB .15e .6 24.59 24.08 5 24.18 10 24.20 24.08 +.04 -.4 VnEkSMu N SMB .20 1.2 17.62 17.05 59 17.12 217 17.14 17.09 +.01 -.7tVanE LgMu N MLN .62 3.3 20.43 19.02 19 19.03 72 19.21 19.02 -.10 -6.4tVanEIntMu N ITM .54 2.3 24.30 22.98 224 23.03 1612 23.14 22.98 -.09 -4.3 VnEkHiInInf N YMLI 1.20 9.1 14.90 11.07 4 13.15 15 13.71 13.15 -.39 -2.1 VanE GenDr N GNRX 26.68 22.66 5 24.10 12 24.38 23.49 -.25 -.8 VanE OilR N CRAK 36.19 27.00 66 33.80 606 35.35 33.06 -1.25 +10.1tV IntMoat N MOTI 36.88 30.43 9 30.87 31 31.87 30.43 -1.11 -9.5 VEckNucl N NLR 1.72e 3.3 54.27 45.37 2 51.53 9 53.24 51.24 -1.58 +5.0tVanEChAMC N CNXT 37.10 22.30 2 22.41 33 23.89 22.25 -1.90 -35.2 VanE Israel N ISRA .44e 1.4 34.34 28.58 29 31.56 64 32.53 31.03 -1.13 +3.9 VanEWMoat N MOAT .41e .9 47.35 39.99 237 44.86 994 46.56 44.06 -1.46 +5.7 VanE UncOG N FRAK .06e .4 18.24 13.37 6 16.39 100 17.65 16.12 -.97 +4.7 VnEkSemi N SMH .58e .6 114.55 93.88 9025 97.34 68398 102.23 94.67 -4.93 -.5 VnEkRtl] N RTH 1.39e 1.3 112.23 80.58 43 105.71 299 108.88 102.84 -1.54 +15.7 VanE GenD Q GNRX 64.90 54.44 45 61.23 385 63.71 60.31 -2.26 +3.2 VanE Agri N MOO 1.10e 1.7 66.64 58.57 794 63.31 1215 65.71 62.05 -2.30 +2.8 VEckOilSvc N OIH .47e 1.9 29.87 22.73 8288 24.23 50591 26.33 23.85 -1.40 -7.0 VanE VecBi Q BBH 136.84 111.36 19 125.24 93 130.42 121.86 -5.26 +.5 VnEkRusSC N RSXJ .81e 2.6 44.21 30.54 5 31.50 14 31.52 30.81 -.27 -23.2tVEckVcREr N REMX .50a 2.7 32.97 17.91 52 18.44 416 19.53 17.91 -1.36 -38.7tVEckChina N PEK 1.41e 1.4 54.26 35.57 6 36.12 37 37.41 35.57 -1.87 -25.2tVnEkIndSC N SCIF .57e 1.5 72.57 36.58 75 39.04 805 39.19 36.58 +1.42 -42.4tVanE Egyp N EGPT 40.97 27.19 1 27.35 72 28.80 27.19 -2.25 -16.4 VEckPoland N PLND .29e 1.8 21.80 15.47 2 16.31 10 16.75 16.06 -.38 -17.5 VanE JrGld N GDXJ 36.08 25.91 18864 29.30 86440 29.50 26.92 +1.68 -14.2 VanE Coal N KOL .13 .9 18.49 14.60 16 15.11 110 15.32 14.86 -.23 -5.7 VnEk Viet N VNM .32e 2.0 20.50 14.93 225 15.61 1852 16.24 15.03 -.61 -12.7 VanEBrzSC N BRF 25.89 15.93 44 19.13 318 20.00 18.67 +.86 -18.4tVanEIndo N IDX .25e 1.3 26.90 19.00 7 19.36 49 19.57 19.00 +.05 -22.1 VanENatRs N HAP .64e 1.8 39.67 34.74 3 36.44 24 37.76 36.21 -1.20 -1.8tVanE VAfr N AFK .53e 2.6 27.39 20.27 12 20.75 60 21.24 20.10 -.06 -16.5tVanE Gam N BJK 1.07e 2.9 50.35 36.40 31 37.20 61 37.88 36.40 -1.16 -20.2 VandaPhm Q VNDA 23.50 11.90 673 21.45 3576 23.44 21.22 -1.01 +41.1tVangLTBd N BLV 3.92e 4.3 95.98 84.57 62 85.58 527 85.89 84.57 +.69 -10.0 VangIntBd N BIV 2.17a 2.7 84.93 79.43 718 79.84 3772 79.98 79.46 +.31 -4.8 VangSTBd N BSV 1.08e 1.2 79.81 77.66 1819 77.80 10047 77.87 77.71 +.09 -1.6 VangTotBd N BND 2.06e 2.3 82.06 77.66 2366 78.03 14583 78.14 77.70 +.26 -4.3tVangExDur N EDV 4.81e 3.4 123.85 102.44 172 105.08 502 105.76 102.44 +2.06 -13.1 VangMegG N MGK 1.33e 1.1 129.38 105.43 584 120.68 1733 125.76 116.95 -4.65 +8.4 VangMegV N MGV 1.53e 2.0 82.04 71.63 103 77.04 976 80.79 76.00 -3.36 +.8 VanHiDvY N VYM 2.10e 2.5 90.93 79.78 1804 83.81 6424 88.09 82.89 -3.74 -2.1tVangIntHi Q VYMI 2.38e 4.0 72.32 59.03 465 59.64 1603 61.50 59.03 -1.76 -11.0tVangIntDiv Q VIGI 1.17e 1.9 70.39 59.02 78 60.10 823 61.80 59.02 -1.90 -9.4 VangEMGv Q VWOB 3.39 4.5 81.18 74.31 78 74.89 386 74.98 74.50 +.22 -6.7 VangEMI N VXF 1.13e 1.0 125.36 104.97 266 112.64 2404 118.59 111.20 -5.95 +.8 VangGrth N VUG 1.38e .9 162.36 133.61 1825 150.95 6046 157.46 146.54 -6.31 +7.3 VangLgCp N VV 1.84e 1.5 135.38 116.35 1025 126.66 2538 132.53 124.16 -5.54 +3.3 VangMidC N VO 1.76e 1.2 167.16 145.90 882 152.94 3519 160.63 150.83 -7.79 -1.2 VangSmCp N VB 1.63e 1.1 166.03 137.80 1235 149.29 6185 157.30 147.53 -7.90 +1.0 VangSCG N VBK 1.19e .7 190.49 151.00 200 169.81 1186 178.94 167.55 -9.30 +5.6 VangSCV N VBR 1.96e 1.5 143.52 123.03 467 129.30 2252 136.69 127.88 -6.72 -2.6 VangTSM N VTI 2.17e 1.5 151.84 129.84 7980 141.37 32778 148.02 138.75 -6.26 +3.0 VangValu N VTV 2.05e 1.9 113.49 99.79 3565 106.20 17359 111.47 104.83 -4.78 -.1 VangSP500 N VOO 3.81e 1.5 270.67 232.42 7134 253.60 27261 265.45 248.45 -10.94 +3.4 VangMCVal N VOE 1.76e 1.6 117.97 104.80 1059 106.80 3330 112.34 105.55 -5.07 -4.3 VangMCGr N VOT .82e .6 143.97 120.85 403 131.09 1278 137.73 128.34 -6.96 +2.6 VangREIT N VNQ 3.08e 4.1 86.14 72.05 10168 75.82 42576 79.79 75.38 -2.38 -8.6 VangDivAp N VIG 1.82e 1.7 112.61 95.14 1170 104.78 5159 109.78 103.32 -4.61 +2.7tV exUSRE Q VNQI 2.93e 5.5 65.20 52.42 403 53.02 3421 54.42 52.42 -1.06 -12.4tVangAllWld N VSS 2.83e 2.7 127.14 102.81 237 104.60 1279 108.00 102.81 -3.89 -12.3 VangTotW A VT 1.53e 2.0 78.12 71.16 78.12 +5.2tVangAllW N VEU 1.34e 2.7 58.90 48.15 7718 48.94 24346 50.50 48.15 -1.70 -10.5tVangEmg N VWO 1.10e 2.8 50.99 37.36 28568 38.72 136929 39.36 37.36 -.50 -15.7tVangPacif N VPL 1.37e 2.1 77.96 65.46 1931 66.35 4709 69.19 65.46 -2.79 -9.0tVangEur N VGK 1.71e 3.2 63.60 52.29 6186 52.76 28490 54.46 52.26 -2.18 -10.8tVangTEBd N VTEB .28e 51.95 49.99 695 50.02 6051 50.23 49.99 -.13 -3.2 Vang500Gr N VOOG 1.62e 1.1 160.04 130.11 162 149.53 713 155.88 145.23 -6.07 +9.2 Van500Val N VOOV 2.01e 1.9 116.72 102.00 38 107.25 147 112.62 106.27 -4.61 -2.5 VanSC600V N VIOV 1.66e 1.3 150.33 123.55 26 132.32 93 140.41 130.86 -7.06 VanSC600G N VIOG 1.13e .7 179.75 132.00 25 155.69 146 165.25 154.26 -9.58 +6.7 VangSC600 N VIOO 1.19e .8 165.03 130.88 97 144.88 372 153.85 143.55 -8.46 +4.0 VanMC400V N IVOV 1.50e 1.2 131.09 110.00 25 120.79 91 127.37 119.01 -5.79 -.8 VanMC400G N IVOG 1.16e .9 147.36 125.85 27 132.79 168 139.60 131.00 -6.97 -.2 VanMC400 N IVOO 1.57e 1.2 138.74 119.17 61 125.92 251 132.70 124.29 -6.57 -1.5 VanShTTr Q VGSH 1.23a 2.1 60.71 59.55 2516 59.66 4463 59.68 59.56 +.10 -1.0 VanSTCpB Q VCSH 2.09 2.7 80.13 77.76 2971 77.84 8639 77.92 77.77 -1.8tVanTotBd n Q VTC 3.01 3.7 88.99 79.88 6 80.34 34 80.40 79.88 +.31 -5.5 VangR3K Q VTHR 2.17e 1.7 135.39 116.04 15 126.25 45 131.91 124.60 -5.68 +2.8 VanR2KGr Q VTWG .82e .6 160.14 127.32 57 139.81 196 148.27 138.34 -8.47 +3.2 VanR2KV Q VTWV 1.88e 1.8 119.55 101.33 12 107.35 38 113.48 106.21 -5.43 -2.0 VangR2K Q VTWO 1.50e 1.2 139.27 114.42 182 123.43 757 130.57 122.07 -6.83 +.9 VanR1KGr Q VONG 1.65e 1.1 161.07 129.85 99 149.76 535 156.12 145.58 -6.27 +8.5 VanIntTTr Q VGIT 1.41 2.3 64.74 61.52 478 61.80 1230 61.91 61.56 +.22 -3.3 VanR1KV Q VONV 2.49e 2.3 114.79 101.46 74 106.05 732 111.45 104.97 -4.85 -2.3 VangR1K Q VONE 2.28e 1.8 135.26 116.14 42 126.40 210 132.04 124.01 -5.51 +3.2 VanMtgBSc Q VMBS 1.44 2.8 52.90 50.35 572 50.53 4321 50.65 50.39 +.18 -3.6 VanLTCpB Q VCLT 3.82 4.4 96.52 85.29 132 86.15 815 86.42 85.29 +.44 -10.0 VanLTTrs Q VGLT 2.04 2.9 79.00 69.40 107 70.45 643 70.86 69.41 +.82 -9.7tVanIntCpB Q VCIT 2.97 3.6 88.28 82.36 1159 82.69 7801 82.88 82.36 +.16 -5.4tVangSTInfl Q VTIP 1.56e 3.2 49.65 48.22 637 48.23 6845 48.31 48.21 -.04 -1.2tVangFTSE N VEA 1.10e 2.7 47.89 40.13 34793 40.57 108116 42.04 40.13 -1.70 -9.6 VanTIntBd Q BNDX .60a 1.1 55.28 53.84 1319 54.24 5773 54.28 54.10 +.11 -.2tVanTIntStk Q VXUS 1.54e 3.0 61.17 49.90 1052 50.69 7688 52.35 49.90 -1.85 -10.8 VangCnD N VCR 2.03e 1.2 182.50 143.11 214 166.63 1134 174.17 162.14 -5.97 +6.8 VangCnS N VDC 3.69e 2.7 151.29 126.78 137 135.88 824 140.76 134.67 -2.81 -7.0 VangEngy N VDE 2.37e 2.3 109.79 87.83 308 101.06 1371 108.55 99.56 -5.73 +2.1tVangFncl N VFH .90e 1.4 75.48 65.22 1959 66.22 5881 70.68 65.15 -3.88 -5.5 VanHC Etf N VHT 1.96e 1.1 181.92 148.31 442 171.38 1739 178.12 167.59 -6.34 +11.2 VangIndl N VIS 2.25e 1.6 151.35 131.78 246 138.01 1205 147.78 136.52 -9.53 -3.1 VangInfT N VGT 1.61e .9 204.44 154.33 1150 189.26 5890 196.80 182.26 -8.09 +14.9tVangMat N VAW 2.12e 1.8 144.65 120.47 162 121.04 1288 130.01 120.15 -8.77 -11.5 VangUtil N VPU 3.41e 2.9 125.54 104.82 213 118.12 1041 122.50 117.11 -1.69 +1.3tVangTel N VOX 3.14e 3.8 94.13 80.10 420 82.16 1688 85.56 80.10 -2.86 -9.9 VantEng n Q VEAC 10.05 9.62 10.00 105 10.02 9.99 +2.9 VantEng wt Q VEACW 1.45 1.08 1.19 -.8 VantEn un Q VEACU 10.68 9.97 10.60 138 10.60 10.40 +4.0tVarexImag Q VREX 43.76 24.74 399 25.95 2319 27.40 24.74 -.96 -35.4 VarianMed N VAR 80 130.29 99.00 886 105.29 3849 108.92 103.54 -2.77 -5.3 Varonis Q VRNS 83.10 41.75 805 61.00 2830 67.07 59.84 -5.58 +25.6tVascuBio Q VBLT 9.05 1.40 81 1.42 871 1.67 1.40 -.20 -80.0 Vaxart rs Q VXRT 11.88 2.37 161 3.88 1198 5.39 3.30 -1.20 -37.7 VectoIQ n Q VTIQ 9.65 9.51 0 9.53 22 9.60 9.51 -.02 -.5 VectoIQ un Q VTIQU 10.54 9.97 10.08 17 10.13 10.07 -.04 +.8tVectorGp N VGR 1.60b 12.5 19 22.03 12.88 1427 12.77 5979 13.45 12.74 -.45 -40.1 Vectren N VVC 1.80 2.5 28 71.74 58.00 654 71.46 2843 71.68 71.32 -.09 +9.9 Vectrus N VEC 12 41.48 26.62 71 29.98 294 31.03 29.51 -.39 -2.8tVedantaLtd N VEDL 1.20e 10.3 21.99 11.09 849 11.61 4299 11.72 11.09 -.66 -44.3tVeecoInst Q VECO 22.35 9.03 500 9.30 2646 10.23 9.03 -.86 -37.4 VeevaSys N VEEV 109.05 52.17 1220 91.56 7673 98.15 88.13 -6.48 +65.6 VenatorM n N VNTR 26.90 8.50 2051 9.27 9261 9.35 8.58 +.01 -58.1 Ventas N VTR 3.16 5.9 15 65.72 46.55 3034 53.31 14553 55.38 52.80 +.31 -11.2tVentasR 43 N VTRB 1.36 5.7 25.59 23.05 9 23.70 53 24.25 23.05 -.44 -5.8 VBradley Q VRA 28 17.38 6.99 472 13.33 2310 14.40 13.28 -.52 +9.4 Veracyte Q VCYT 12.86 5.23 431 10.18 2161 10.55 9.21 +.87 +55.9 Verastem Q VSTM 10.35 2.77 10029 5.65 20071 6.98 5.38 -1.28 +84.0 Vereit N VER .55 7.9 8.53 6.52 14138 6.97 64912 7.27 6.88 -.02 -10.5 Vereit pf N VERpF 1.68 6.8 26.10 24.43 65 24.58 362 24.77 24.55 -.12 -3.9 Vericel Q VCEL 15.29 3.30 626 13.23 3804 14.12 12.64 -.77 +142.8 VerintSys Q VRNT 75 52.45 37.10 420 44.70 2316 47.50 44.01 -2.72 +6.8 Verisign Q VRSN 37 164.19 105.40 713 143.98 5253 153.84 138.09 -10.15 +25.8 Verisk Q VRSK 40 122.80 83.03 922 114.78 5137 121.18 112.65 -4.68 +19.6 Veritex Q VBTX 20 33.08 25.26 554 27.30 7093 30.90 26.47 -3.17 -1.1 Veritiv N VRTV 51.00 20.35 136 31.54 930 36.88 31.21 -4.80 +9.1tVeritone n Q VERI 43.49 8.12 178 8.60 623 9.30 8.12 -.31 -62.9sVerizonCm N VZ 2.41f 4.5 7 55.90 43.97 18722 53.73 103118 55.90 52.82 -.61 +1.5 VerizonC 54 N VZA 1.48 5.8 27.14 24.98 54 25.32 202 25.37 25.16 +.11 -4.0 VermilnE g N VET 2.03 40.59 30.17 179 31.03 770 32.92 30.37 -1.86 -14.6 Vermillion Q VRML 2.10 .47 34 .60 361 .68 .57 -.08 -69.0 VeronaPh n Q VRNA 25.55 10.44 1 12.17 21 13.42 12.00 -1.30 +2.5tVerrica n Q VRCA 23.29 13.00 48 13.95 262 14.91 13.00 -.04 -20.3tVersartis Q VSAR 2.76 1.15 144 1.21 970 1.37 1.14 -.13 -45.0 Verso Cp N VRS 34.60 5.51 419 29.56 2637 34.03 29.01 -4.01 +68.2tVersum N VSM .24f .8 42.74 31.58 859 31.39 3018 34.46 31.01 -2.88 -17.1 VertexEn Q VTNR 2.04 .71 179 1.84 1335 1.85 1.64 +.09 +93.7 VertxPh Q VRTX 194.92 136.50 1199 181.32 7500 187.96 171.66 -6.73 +21.0 Veru Inc Q VERU 2.37 .90 295 1.44 605 1.49 1.29 +.03 +26.3 ViaSat Q VSAT 80.26 59.16 520 60.56 2099 63.79 59.61 -2.43 -19.1 ViacomA Q VIA .80 2.3 7 40.64 28.20 24 34.41 137 36.43 34.37 -1.39 -1.4 ViacomB Q VIAB .80 2.5 6 35.55 22.13 3307 31.39 17836 33.62 31.10 -1.21 +1.9 ViadCorp N VVI .40 .7 26 62.50 49.20 81 53.39 435 56.91 52.93 -3.26 -3.6 Viavi Q VIAV 34 12.82 8.34 1738 11.65 9761 12.38 11.52 -.70 +33.3 Vical rs Q VICL 3.15 1.02 27 1.28 301 1.39 1.25 -.06 -30.1 Vicor Q VICR 64.50 16.30 396 36.96 1778 42.00 36.27 -3.39 +76.8 VicDvAcc n Q VSDA 31.48 26.49 3 29.02 23 30.62 28.86 -2.10 +2.0 VicMultiF n Q VSMV 30.41 25.97 1 28.68 41 30.20 28.66 -1.34 +4.0 Vict500VW Q CFA .44e .9 52.94 46.05 73 48.57 291 51.09 47.95 -2.42 -.4 VictDisEnV Q CSF .38e .9 50.77 42.30 4 44.61 43 47.28 44.28 -2.32 -1.2 Vict500EV Q CFO .47e 1.0 52.77 46.01 118 48.47 423 51.06 47.93 -2.50 -.7tVicEM Hi n Q CEY 28.35 22.26 2 22.57 11 23.25 22.26 -.60 -13.6tVictDevVol Q CIZ .01j 39.92 31.76 9 31.86 85 33.21 31.69 -1.44 -9.3 VictIncEV Q CDC 1.09e 2.4 48.81 43.73 124 45.52 386 47.82 44.99 -1.95 -2.0 VictSCVol Q CSA .16e 51.78 43.09 4 45.55 17 48.35 45.38 -2.57 -1.1tVictIntlVol Q CIL .15e 46.94 37.09 6 37.07 21 38.39 36.94 -1.64 -8.8tVicEmMkt Q CEZ 31.99 24.70 2 25.26 14 25.78 24.70 -.26 -14.8 VictLCHiDv Q CDL .44e 47.44 42.65 13 44.07 102 46.54 43.85 -2.13 -2.7 VictSCHiD N CSB .60e 48.80 41.41 2 43.55 22 46.53 43.55 -2.56 -2.4tVictIntHiD Q CID .33e 38.00 31.72 3 31.78 15 32.88 31.63 -1.00 -12.2tVictCap n Q VCTR 13.50 8.19 224 7.91 727 9.24 7.80 -1.21 -31.8 ViewRay n Q VRAY 13.21 5.50 1177 8.74 6584 9.47 8.32 -.74 -5.6 VikingTh n Q VKTX 24.00 2.00 3680 14.46 19813 15.86 13.25 -1.11 +256.2 VillagB&T Q VBFC 53 35.00 27.15 0 33.92 9 34.87 33.84 -.18 +10.7 VillSupMkt Q VLGEA 1.00 4.2 14 31.49 21.95 39 23.94 128 26.18 23.78 -1.50 +4.4 VinaConc N VCO .66e 1.6 47.99 31.95 42.02 +13.6 VinceHlg rs N VNCE 4 24.19 3.20 32 12.40 182 14.21 11.82 -1.55 +100.3 ViomiTc n Q VIOT 10.95 7.56 134 8.25 1473 9.08 7.80 -.15 -9.1 ViperEnPt Q VNOM 2.40e 6.2 44 44.00 18.02 700 38.86 4149 42.79 38.13 -3.64 +66.6tVipshop N VIPS 5 19.14 4.86 8786 5.41 41931 5.60 4.86 -.12 -53.8 VirTra n Q VTSI 7.36 4.14 16 4.61 159 5.22 4.48 -.50 -26.8 Virco Q VIRC .06 1.4 5.95 3.70 2 4.20 27 4.54 4.08 -.34 -16.8 VirnetX A VHC 8.75 2.10 395 3.96 1822 4.32 3.85 -.20 +7.0 VirtuFin n Q VIRT .96 4.2 12 37.85 13.10 1492 23.02 7064 23.40 21.58 +.56 +25.8tVirDynCr n N BLHY 25.65 23.26 70 24.37 157 24.55 23.26 +.13 -1.7 VirShUS n N VESH 24.70 20.86 1 21.55 3 21.55 21.18 +.28 -5.7tZweigTR N ZTR .97 9.3 14.18 10.41 106 10.41 650 11.18 10.40 -.60 -22.3tVirtGblMSc N VGI 1.87 15.4 19.46 11.92 91 12.14 439 12.95 11.92 -.56 -30.6 VirtusInv Q VRTS 2.20f 2.0 13 138.03 106.55 57 109.46 297 117.95 108.09 -4.41 -4.9tVirtusIn pf Q VRTSP 1.81 1.8 114.06 98.00 8 98.00 53 102.79 97.00 -2.56 -2.9 Virtusa Q VRTU 58.60 34.79 231 49.07 883 54.02 48.57 -4.13 +11.3 Visa s N V .84 .6 47 151.56 106.54 12978 140.06 67408 145.01 132.26 -5.30 +22.8 VishayInt N VSH .34 1.9 26.50 17.15 1516 18.35 9222 19.00 17.95 -.68 -11.6 VishayPrc N VPG 26 45.00 20.50 68 35.42 353 37.29 34.55 -1.72 +40.8 VistaGold A VGZ .87 .45 182 .56 886 .57 .49 +.03 -20.1 VistaOutd n N VSTO 22.80 12.36 364 15.72 1998 16.63 15.54 -.76 +7.9 VistaGn n Q VTGN 2.65 .69 1072 1.99 3991 2.05 1.60 +.29 +78.8tVisteon s Q VC 16 140.64 81.62 1018 81.70 3491 90.08 79.69 -6.79 -34.7 VistraEn n N VST 26.29 17.10 4885 24.22 24516 25.82 23.80 -1.40 +32.2 VitalThera Q VTL 9.75 .23 3622 .33 35664 .43 .30 -.01 -94.5 VitaminSh N VSI 10 13.95 2.95 579 9.55 3241 10.23 8.66 +.38 +117.0 ViveveMd n Q VIVE 5.95 1.60 236 3.23 1463 3.33 2.92 +.26 -35.0 VivintSolar N VSLR 13 6.15 2.70 310 4.71 2111 5.05 4.37 -.19 +16.3 Vivopwr n Q VVPR 6.69 1.02 9 1.29 283 1.55 1.22 -.08 -55.5 Vivus rs Q VVUS 2 9.88 3.33 60 4.74 308 4.74 4.26 +.41 -5.8 VMware N VMW 40 165.00 108.46 1404 147.74 7380 156.46 140.84 -8.80 +17.9 VoceraCm N VCRA 36.95 22.43 360 31.10 1242 34.92 30.43 -2.90 +2.9tVodafone Q VOD 1.82e 9.1 32.75 19.82 8648 19.99 49332 20.51 19.78 -1.09 -37.3 VolarisAv N VLRS 11.85 4.87 198 7.13 1567 7.61 6.91 +.14 -11.1 VolitionRX A VNRX 4.00 1.44 72 2.85 943 2.86 2.20 +.05 -3.1 VoltInfoSci A VISI 4.90 2.16 11 3.75 68 3.85 3.60 -.10 -1.3 Vonage N VG 14.73 7.85 2842 13.09 10248 14.23 12.83 -1.09 +28.7 Vornado N VNO 2.52 3.7 24 80.30 64.14 875 67.46 5602 71.85 67.13 -2.94 -13.7tVorndo pfK N VNOpK 1.43 6.1 25.93 23.05 149 23.20 232 23.62 23.05 -.16 -8.2 Vorndo pfL N VNOpL 1.35 5.9 25.58 22.37 28 22.83 95 23.13 22.57 -.32 -8.3tVornad pfM N VNOpM 1.31 6.1 25.45 20.94 24 21.40 175 21.81 20.94 -.39 -14.7 Voxeljet N VJET 5.73 3.07 41 3.86 172 4.17 3.71 -.22 -15.5tVoyaAsPcD N IAE 1.02 11.4 11.38 8.60 18 8.91 172 9.16 8.60 -.15 -15.0tVoyaEmHi N IHD .92 12.8 9.86 7.09 90 7.18 665 7.48 7.09 -.25 -19.3 VoyaFincl N VOYA .04 .1 17 55.27 39.32 1647 47.47 7552 52.00 46.11 -3.91 -4.0tVoyaGlAdv N IGA 1.12 10.7 11.85 10.41 67 10.51 274 11.03 10.41 -.44 -8.0tVoyaGlbDv N IGD .91 13.5 8.16 6.70 260 6.77 1776 7.08 6.70 -.26 -12.6tVoyaInfra N IDE 1.46 10.6 17.66 13.27 65 13.72 435 14.86 13.27 -.87 -18.6tVoyaIntHD N IID .83 14.7 7.90 5.64 117 5.64 342 6.14 5.64 -.45 -25.2tVoyaPrRTr N PPR .29 6.0 5.23 4.82 918 4.83 3427 4.91 4.81 -.04 -4.7 VoyaNatRs N IRR .81 13.6 7.00 5.75 93 5.96 379 6.14 5.86 -.15 -4.8 VoyagerT n Q VYGR 31.91 11.54 256 16.13 1527 17.82 15.37 -.54 -2.8 vTvThera n Q VTVT 8.40 .65 2170 3.28 29574 4.20 2.80 -.07 -45.4tVulcanM N VMC 1.12 1.1 21 141.20 98.70 2073 100.99 8718 110.96 98.70 -9.65 -21.3 Vuzix Q VUZI 11.40 4.55 359 6.20 2412 7.30 6.15 -.38 -.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 13, 2018

PAGE 69

A -ARC Grp ARCW 1.80 -.04 ARCAbio rs ABIO .60 +.04 AbeonaTh ABEO 10.40 +.37 Abraxas AXAS 2.19 +.06 Acasti g rs ACST 1.21 +.01 AccelrDiag AXDX 16.55 -.03 AcerTh rs ACER 24.84 -.39 AdamisPh ADMP 2.85 +.04 AdestoTc n IOTS 4.51 -.12 AdmaBio ADMA 5.23 -.33 Adomani n ADOM .52 -.01 AMD AMD 26.34 +1.04 AehrTest h AEHR 2.09 +.23 AEtern g rs AEZS 1.54 -.08 Aethlon rs AEMD 1.16 +.04 Agenus AGEN 1.95 -.05 AgroFresh AGFS 5.83 -.01 AirT Inc AIRT 42.50 +3.09 Airgain n AIRG 12.62 +.10 AkariTh rs AKTX 1.81 -.19 AkersBios AKER .35 +.06 Akoustis n AKTS 5.82 -.11 Albireo ALBO 26.01 +.42 AldeyraTh ALDX 12.49 +.64 All MMA n AMMA .28 +.01 Alliqua rs ALQA 2.24 +.17 AltaMesa n AMR 3.75 -.01 Amedica rs AMDA .31 +.06 AmeriHld n AMRH 1.19 +.05 AmElTech AETI .68 -.02 AmesNatl ATLO 27.41 -.54 Anavex rs AVXL 2.47 AntaresP ATRS 3.36 -.04 ApollEnd rs APEN 6.45 -.15 ApolMed n AMEH 19.27 +.61 ApplRecy h ARCI .80 +.02 ApldDNA APDN 1.47 +.05 ApricusB rs APRI .29 +.01 AptoseB g APTO 2.18 +.09 AquaMetal h AQMS 2.92 +.60 AquaB Tc n AQB 2.87 -.03 Aradigm h ARDM 1.38 +.13 Arcimoto n FUV 3.84 -.05 ArtsWay ARTW 2.29 AspenGp n ASPU 6.55 +.12 AssembBio ASMB 24.01 +.42 Astrotch rs ASTC 3.19 +.33 AsureSftw h ASUR 11.18 +.23 Athersys ATHX 1.99 -.01 Atomera n ATOM 4.70 +.08 AttisInd hn ATIS .35 -.01 Attunity ATTU 16.44 +.64 AutoWeb AUTO 2.59 +.08 AveThera n ATXI 3.69 +.32 AVEO Ph h AVEO 2.70 +.10 AvidBios rs CDMO 5.38 +.14 AvistaHl n AHPA 10.09 +.09 AxoGen AXGN 33.98 +1.51 AzurRx n AZRX 2.45 +.10B -BSB Bcp BLMT 31.16 -.40 BankMarin BMRC 78.92 +.34 BigRockP n BRPA 10.05 +.03 BioDlvry lf BDSI 3.48 +.03 BioLifeSol BLFS 12.89 +.57 BioLneRx h BLRX 1.32 +.03 Bioblast rs ORPN 1.26 -.06 Biomeri n BMRA 3.39 +.01 Boxlight n BOXL 2.32 +.01 Brainstorm BCLI 3.55 +.03 Bridglne rs BLIN .86 +.03 BrdwyFn h BYFC 1.33 +.05C -CAS Med CASM 1.97 +.01 CASI Phr h CASI 3.51 +.11 CHF Sol rs CHFS 1.08 -.03 CM SevSt n CMSS 10.07 CM SevSt rt CMSSR .48 CTI BioP rs CTIC 1.94 -.03 CUI Glbl CUI 2.23 +.12 Caladriu rs CLBS 4.96 +.19 CambLrn ABCD 12.07 +.32 CancrGen h CGIX .84 -.01 Capricor CAPR .92 +.01 CpstnTur rs CPST .95 -.03 CaroFin s CARO 34.55 -1.37 CatalstB rs CBIO 9.89 +.08 CatalystPh CPRX 3.14 +.05 Catasys n CATS 9.75 +.63 Celcuity n CELC 26.05 +.84 Celsion rs CLSN 2.65 +.01 CelsiusH n CELH 3.51 +.01 Cemtrex rs CETX 1.34 +.04 CntRsDvA CDEV 20.92 +.22 CntlVyCm CVCY 19.90 -.49 CentCas CNTY 6.56 -.20 Cerecor n CERC 4.62 +.04 CescaTh h KOOL .36 +.01 ChampO hrs CSBR 11.94 -.40 Chantic rs BURG 2.27 +.04 CharlsCol h CTHR .94 +.07 ChckPnt n CKPT 2.99 +.23 Chembio CEMI 9.90 -.09 ChAdvCns CADC 2.38 +.13 ChinCer rs CCCL 1.31 +.01 ChiCmCr h GLG .59 +.00 ChiCustR n CCRC 11.79 -1.33 ChinaHGS HGSH 1.22 -.13 ChinaJJ h CJJD 1.66 +.02 ChinLend h CLDC 1.19 +.17 ChinaNRes CHNR 1.79 -.01 ChiRecy rs CREG 1.16 -.00 ChinaNt rs CNET 1.45 +.04 ChromaDx n CDXC 3.65 +.11 CitiusPh n CTXR 1.69 +.03 Citiz&Nthn CZNC 25.87 -1.65 CivistaBcsh CIVB 23.36 +.01 ClearSign CLIR 1.53 +.06 CoDiagn n CODX 2.50 +.08 CoffeeH JVA 4.43 +.06 CohBar n CWBR 3.97 +.05 CmtyBkTr ESXB 8.40 -.46 CmtyFinCp TCFC 32.49 -.66 CmstkH rs CHCI 2.39 +.22 ConstAlph n CNAC 10.11 ConstAl rt CNACR .45 ContraFect CFRX 2.06 +.07 Corcept CORT 12.24 -.68 CountrP rs CPAH 2.07 +.13 CrownCfts CRWS 5.30 +.07 CryoPort rs CYRX 11.52 -.09 CueBioph n CUE 6.87 -.32 Cyclacel rs CYCC 1.38 +.03 CymaBay CBAY 10.18 +.19 Cyren Ltd CYRN 3.40 +.13 CytRx rs CYTR .95 -.00 Cytosorbnt CTSO 10.72 +.21D -DareBio rs DARE .96 +.01 DarioHlth DRIO .93 +.04 DasanZ rs DZSI 14.04 +1.15 Daseke n DSKE 7.35 +.11 Data IO DAIO 4.34 -.03 Datawatch DWCH 9.80 -.04 DelTaco TACO 11.11 +.09 DelmarPh n DMPI .65 DeltaTch h DELT .90 -.01 Dennys DENN 14.23 +.30 Determine DTRM .59 -.04 DifferBr rs DFBG 4.20 +.25 DiffusP hn DFFN .38 +.00 DigitalAlly DGLY 2.98 +.03 DigitlTurb APPS 1.23 +.02 DivrsRst h SAUC 1.39 +.07 DragVic n LYL 2.04 +.23 DryShips s DRYS 4.92 Dynasil DYSL 1.20 +.03 DynavaxT DVAX 11.29 +.12E -ENDRA n NDRA 2.44 +.19 ENGlobal ENG .99 EagleBncp EGBN 48.32 -1.09 EastsDist n EAST 7.79 +.20 Eco-Stim h ESES .23 +.00 eGain EGAN 7.20 +.39 EksoBio n EKSO 2.15 +.10 Energous WATT 9.21 +.08 EngyFocus EFOI 1.85 +.03 EsqFnHld n ESQ 24.48 +.11 EuroTech CLWT 3.24 +.22 Euroseas rs ESEA 1.14 -.11 EvofemBio EVFM 3.77 -.10 EvokePhm EVOK 2.65 +.01 ExactSci h EXAS 67.22 +.81 ExelaTch n XELA 6.00 -.04 EyegatePh EYEG .39 -.01F -FAT Br n FAT 7.31 +.18 FS Bncp FSBW 49.55 -1.92 FalcMinrl FLMN 10.47 -.01 FarmMer s FMAO 41.85 -1.40 FarmersNB FMNB 14.17 -.53 FedlStAc n FSAC 10.07 -.03 FenncPhr n FENC 7.79 +.08 FinjanH FNJN 4.09 -.02 First LI s FLIC 20.62 -.53 FiveStar FVE .77 -.01 FlexSh n FPAY .79 -.02 Fonar FONR 22.80 +.68 ForshtAut n FRSX 2.66 +.01 FortressBio FBIO 1.30 -.03 Forward h FORD 1.45 -.09 FullHseR FLL 2.90 +.20 FuweiF rs FFHL 1.91 -.09G -GSV Cap GSVC 6.59 -.03 GTY TchHl GTYH 10.17 +.01 GTx Inc rs GTXI 1.72 +.22 GalectinTh GALT 4.99 +.06 GalmedPh GLMD 11.64 +.27 GeneticT rs GENE 1.13 +.01 GeniusBr n GNUS 2.33 -.04 Gevo rs GEVO 3.72 -.10 GigaMda rs GIGM 2.71 +.09 GblEagEnt ENT 2.60 +.09 GlSlfStor n SELF 4.02 -.02 GlobusM rs GLBS .43 +.04 GoodTimes GTIM 4.58 +.08 GorsHl A n GSHT 10.20 +.02 GoresHl un GSHTU 10.86 +.18 GreenBrick GRBK 10.10 GrpoFin GGAL 24.61 +2.97H -HTG Mol h HTGM 3.69 +.11 HalladorE HNRG 6.11 -.18 HernTher h HRTX 29.41 +.41 HerzfldCrb CUBA 6.01 -.06 HeskaCorp HSKA 93.59 -.21 HghwyH HIHO 3.99 +.03 Histogenics HSGX .56 +.06 HometBk n HMTA 15.08 +.03 HostessBr n TWNK 10.96 -.01 HowardBcp HBMD 15.15 -.36 HudsonTc HDSN 1.05 +.03 HunterMar HUNT 9.92 HuttigBld HBP 3.57 -.01I -ICAD ICAD 3.31 +.05 IFresh n IFMK 2.13 -.05 IdealPower IPWR .52 -.07 Identive lf INVE 5.30 -.29 ImageSens ISNS 5.45 ImmuCell ICCC 8.58 -.36 ImprimisP IMMY 2.95 +.70 IndusAcq n INDU 10.16 -.03 InfrEnAlt IEA 10.20 -.23 InspEnt INSE 8.04 +.45 IntecPhm n NTEC 4.82 +.20 IntMonEx n IMXI 12.46 +.28 IntrpDia rs IDXG 1.36 +.08 iRadimed IRMD 28.47 +.22 Iteris ITI 4.45 -.02 IzeaWrldwd IZEA 1.64 +.08J -Jason Inds JASN 3.14 +.01 JensynAc wt JSYNW .14 -.01 JointCorp JYNT 8.25 -.45K -KBL Merg n KBLM 10.06 -.01 KayAnAc n KAAC 10.10 KeryxBio KERX 3.22 +.03 KindredBio KIN 11.90 +.34 KingldJw KGJI .91 -.03 Kingstone KINS 17.50 +.77 KitovPh n KTOV 1.62 +.02 Koss h KOSS 2.74 -.01 KrystlBio n KRYS 16.14 +.64 W -: W&T Off N WTI .40 5.4 13 9.88 2.60 3304 7.38 19233 8.99 7.18 -1.71 +123.0tWBI TacGr N WBIA .03e .1 26.51 22.67 5 22.50 15 23.84 22.41 -1.34 -10.5tWBI TactV N WBIB .08e .4 27.48 22.36 3 22.08 13 23.51 22.00 -1.31 -16.2tWBI TacYd N WBIC .28e 1.3 24.17 21.35 7 21.19 26 22.41 21.11 -1.08 -5.3tWBI TacSel N WBID .05e .2 25.62 22.45 3 22.20 12 23.67 22.12 -1.33 -9.4 WBI LCTG N WBIE .19e .7 28.44 24.32 3 26.35 15 27.56 26.02 -1.13 +1.2 WBI LCTV N WBIF .22e .8 31.10 26.89 2 29.09 13 30.42 29.03 -1.35 +.6 WBI LCTY N WBIG .31e 1.2 28.00 23.94 7 25.52 36 26.94 25.37 -1.34 -1.3 WBI LCTS N WBIL .04e .2 29.15 25.63 3 26.39 11 27.76 26.29 -1.35 -3.8 WBI PwFact N WBIY 28.05 24.06 10 25.75 88 26.85 25.46 -.99 -3.2tWBITacRot N WBIR 26.78 24.45 4 24.50 12 24.69 24.42 -.20 -3.7tWBI TacInc N WBII .26e 1.1 25.59 23.73 10 23.81 33 23.87 23.69 -.07 -6.2tWBI THiInc N WBIH .45e 1.9 25.43 23.06 24 23.21 88 23.82 23.06 -.54 -6.9 WCF Bcp n Q WCFB .20 2.2 10.24 8.75 1 9.20 7 9.38 9.15 -.12 -3.4 WD 40 Q WDFC 2.16 1.4 37 184.25 106.55 98 150.28 384 166.82 149.38 -12.53 +27.4sWEC Engy N WEC 2.21 3.3 21 70.22 58.48 2421 67.49 13612 70.22 66.78 -.79 +1.6 WEX Inc N WEX 35 203.50 116.28 374 182.44 2174 194.72 175.86 -11.45 +29.2 WNS Hldg N WNS 24 54.38 35.94 108 47.20 928 50.76 46.21 -3.01 +17.6 WP Carey N WPC 4.10f 6.5 17 72.41 59.23 772 63.15 3062 64.99 62.71 +.21 -8.3tWPP plc N WPP 3.91e 5.6 103.53 69.72 259 69.37 1263 73.55 68.73 -4.75 -23.4 WPX Engy N WPX 20.80 9.90 7430 18.60 34332 20.62 17.87 -1.72 +32.2 WPX pfA N WPXp 1.56 2.0 81.68 47.21 76.25 +23.3tWSFS s Q WSFS .44 1.0 14 57.70 45.71 335 44.75 1077 49.40 44.10 -2.59 -6.5 WSI Inds Q WSCI .16 2.3 24 7.00 2.90 37 6.98 117 7.00 6.95 -.02 +16.3 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 0 16.08 11 16.50 16.08 -.07 +3.8tWabash N WNC .30 2.2 10 26.54 16.77 5173 13.56 8028 17.62 12.40 -3.95 -37.5tWABCO N WBC 14 162.20 109.06 866 107.82 3296 117.78 106.27 -7.95 -24.9 Wabtec N WAB .48 .5 29 115.40 69.75 1175 95.43 5356 104.75 93.88 -8.87 +17.2 WaddellR N WDR 1.00 5.1 13 23.82 17.53 926 19.70 5569 21.11 19.51 -1.07 -11.8 WageWrks N WAGE 23 65.80 38.40 279 41.09 1317 42.09 40.23 -.72 -33.7 WalMart N WMT 2.08f 2.2 23 109.98 80.35 8478 94.81 48343 97.85 93.02 +1.50 -4.0 WalgBoots Q WBA 1.76f 2.4 13 80.68 59.07 9645 73.50 46968 74.55 69.69 +.99 +1.2 WalkerDun N WD 7 61.44 42.66 234 47.78 1089 51.00 47.21 -2.95 +.6 WarrMet n N HCC .20 31.65 11.35 540 27.89 3800 28.33 26.01 +.62 +41.5tWashFed Q WAFD .72f 2.5 13 37.70 30.34 674 29.16 2307 32.37 28.64 -2.51 -14.9 WashPrGp N WPG 1.00 15.9 17 8.87 5.40 1700 6.30 11589 6.87 6.29 -.26 -11.5 WashPr pfH N WPGpH 1.88 8.9 25.40 20.05 13 20.96 107 21.86 20.75 -.20 -14.8 WashPr pfI N WPGpI 1.72 8.9 25.26 19.03 11 19.21 37 19.75 19.11 -.20 -22.4 WREIT N WRE 1.20 4.3 27 33.75 24.92 410 27.74 2437 29.63 27.64 -1.35 -10.9 WshTrst Q WASH 1.72 3.2 17 63.25 51.25 83 54.40 268 57.46 53.64 -2.01 +2.2 WasteCon s N WCN .56 41 81.36 65.06 573 75.88 3951 78.56 75.03 -2.03 +7.0 WsteMInc N WM 1.85 2.1 19 92.85 76.39 2724 88.55 14262 91.66 87.79 -1.41 +2.6tWaters N WAT 27 220.20 177.25 691 181.80 4442 189.05 177.25 -8.91 -5.9tWaterstnF Q WSBF .48a 2.9 16 20.05 16.58 82 16.41 313 17.29 16.25 -.50 -3.8 Watsco N WSO 5.80 3.6 30 192.94 155.57 289 163.11 1157 174.40 161.15 -8.44 -4.1 WatscoB N WSO/B 5.00f 3.1 34 192.75 157.05 162.79 4 173.05 164.24 -13.11 -3.7 WattsWtr N WTS .84 1.2 24 93.35 66.40 76 71.60 451 78.94 70.46 -7.34 -5.7 WaveLfSc n Q WVE 56.00 21.20 146 45.33 904 46.29 41.01 +1.32 +29.1 Wayfair N W 151.20 55.33 1790 122.67 7890 132.69 114.87 -10.23 +52.8 WaysideT Q WSTG .68 5.3 6 17.25 11.19 3 12.80 16 13.17 12.31 -.38 -23.4 WeathfIntl N WFT 4.41 2.07 15308 2.54 79462 2.92 2.46 -.26 -39.1 WebsterFn N WBS 1.32 2.3 19 69.63 51.68 1011 58.22 4186 63.34 56.58 -2.33 +3.7tWeiboCorp Q WB 142.12 54.36 3162 59.64 20764 64.90 54.36 -4.61 -42.4 WtWatch N WTW 46 105.73 41.15 2184 66.86 8756 68.92 62.10 -1.74 +51.0 WeinRlt N WRI 1.58 5.8 10 33.83 25.67 1080 27.42 3906 29.11 27.35 -.96 -16.6 WeisMk N WMK 1.20 2.9 20 57.82 31.26 90 41.63 686 42.59 41.05 +.14 +.6tWelbilt N WBT 23.85 18.34 1333 18.55 7777 19.74 18.31 -.91 -21.1 Wellcare N WCG 36 324.99 162.25 625 307.77 2806 315.63 301.13 -7.67 +53.0 WelleslyBc Q WEBK .22 .7 22 34.50 26.05 12 33.66 21 33.80 32.60 -.23 +13.3 WellsF pfL N WFCpL 75.00 5.9 1358.99 1253.00 3 1261.18 295 1266.00 1255.00 +.49 -3.7tWellsF pfN N WFCpN 1.30 5.7 25.43 23.00 90 23.00 331 23.77 22.93 -.75 -8.4tWellsF pfO N WFCpO 1.28 5.6 25.36 23.03 41 22.97 185 23.65 22.92 -.60 -8.6tWellsF pfP N WFCpP 1.31 5.6 25.48 23.23 33 23.35 191 23.84 23.20 -.55 -7.3tWellsF pfQ N WFCpQ 1.46 5.8 27.89 25.15 66 25.30 1032 25.44 25.15 -6.3 WellsF pfR N WFCpR 1.66 6.1 29.34 26.87 45 27.08 202 27.30 26.95 -.06 -5.4 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 43 25.25 226 25.36 25.16 -.10 -4.5 WellsFargo N WFC 1.72f 3.3 13 66.31 50.26 32040 52.11 116575 54.07 50.87 -1.08 -14.1tWellsF pfY N WFCpY 26.50 24.09 84 24.36 410 24.40 24.09 +.12 -6.1 WellsF pfX N WFCpX 26.16 23.97 221 24.10 1074 24.36 23.97 -.07 -5.6 WellsF pfW N WFCpW 26.65 24.32 88 24.55 414 24.69 24.42 -5.5 WellsF pfV N WFCpV 26.82 25.00 43 25.29 240 25.49 25.20 -.21 -5.7tEvgGlbDiv N EOD .54m 10.6 6.34 5.03 89 5.09 819 5.23 5.03 -.08 -14.2tWFAdvInco A EAD .82 10.6 8.75 7.72 185 7.69 934 7.92 7.69 -.12 -8.5tWFAdMSec A ERC 1.16 9.9 13.39 11.81 125 11.73 678 12.03 11.71 -.20 -10.2tWFREI pf N WFEpA 1.59 6.3 27.35 25.13 17 25.33 79 25.57 25.13 -.05 -4.4 WFAdUtlHi A ERH .90 7.6 13.50 9.51 15 11.83 96 12.12 11.81 -.14 -10.4 Welltower N WELL 1.68e 2.7 14 69.80 49.58 2461 61.60 11799 64.66 60.93 -.64 -3.4 Welltwr pfI N HCNpI 3.25 5.5 64.39 54.50 8 58.64 86 60.20 58.52 -.35 -2.1 Wendys Co Q WEN .34 2.0 19 18.68 13.57 2766 17.12 17302 17.50 16.87 -.14 +4.3tWernerEnt Q WERN .36 1.1 20 43.95 32.32 1186 32.22 4317 34.95 32.04 -1.93 -16.6 Wesbanc Q WSBC 1.16 2.8 17 51.12 38.09 281 41.44 920 43.98 40.38 -1.70 +1.9 WescoAir N WAIR 15 14.23 6.05 414 10.69 2068 11.31 10.50 -.57 +44.5tWesco Intl N WCC 15 69.35 52.06 948 51.82 4077 58.85 51.44 -7.32 -24.0tWestBcp Q WTBA .80 3.7 13 28.00 22.65 32 21.80 122 23.88 21.50 -1.47 -13.3 WestPhrm N WST .56 .5 49 125.09 82.74 243 115.94 1764 121.30 112.55 -4.45 +17.5 WAmBcp Q WABC 1.60 2.8 27 64.76 53.26 111 56.31 506 61.55 54.87 -3.75 -5.4tWestellT rs Q WSTL 28 4.60 2.50 53 2.50 148 2.77 2.49 -.25 -33.3 WstnAlliB N WAL 15 64.06 51.82 1004 53.65 3362 58.01 52.10 -3.81 -5.2 WstnAll56 N WALA 1.56 6.3 26.70 23.65 8 24.60 66 24.70 23.86 -.12 -6.2tWstACpLn N TLI .87 9.0 10.95 9.71 22 9.72 133 9.83 9.71 -.09 -7.6tWAstEMkt N EMD .84 6.5 16.16 12.91 240 12.96 1133 13.28 12.91 -.29 -16.7tWsADefOp N GDO 1.36 8.6 18.54 15.59 45 15.79 221 15.95 15.59 -.08 -12.3tWAstGlbHi N EHI 1.16 13.0 10.40 8.84 85 8.89 494 9.03 8.84 -.16 -13.0 WstAstHI2 N HIX .80 14.1 7.28 5.97 176 6.24 1298 6.31 6.20 -.07 -10.5tWAHiInOp N HIO .43 9.2 5.19 4.52 288 4.63 1599 4.70 4.52 -.06 -8.7 WAstHYOp N HYI 1.32 9.1 15.73 14.22 66 14.45 347 14.49 14.23 +.09 -4.4tWstnAsst N PAI .69 5.3 16.92 13.02 20 13.08 112 13.21 13.02 -.04 -17.4tWstnAsInt N SBI .48 5.7 9.92 8.28 49 8.35 354 8.44 8.28 +.03 -10.3tWAstDefOp N IGI 1.20 6.3 23.67 18.69 36 18.91 168 19.82 18.69 -.81 -17.3tWAMgdMu N MMU .78 6.7 14.60 11.63 87 11.72 716 11.79 11.63 +.03 -16.8 WstAstMtg N WMC 1.24e 12.8 9 11.38 8.54 626 9.66 3168 10.20 9.63 -.15 -2.9tWAMtDOp N DMO 2.82a 12.8 26.75 21.21 65 22.06 247 22.83 21.21 -.53 -10.6tWA MunDef N MTT 1.01a 4.9 22.99 19.75 39 20.47 179 20.60 19.75 +.32 -2.0tWstAMunHi N MHF .34 4.8 7.87 6.92 28 6.95 144 7.08 6.92 +.02 -6.1tWAMunPrt N MNP .87 6.6 15.61 13.19 20 13.27 120 13.37 13.19 -.01 -12.9tWAstBdF N WEA 1.08 8.8 14.24 12.20 15 12.21 159 12.41 12.20 -.12 -11.6tWstAVari N GFY .93 5.8 17.79 16.02 4 16.06 33 16.25 16.02 -.01 -7.5tWAstInfSc N WIA .38 3.5 12.10 10.95 41 11.02 255 11.20 10.95 -.12 -6.5tWAstInfOpp N WIW .40 3.8 11.75 10.55 109 10.54 474 10.78 10.47 -.20 -7.7 WstC&G gs A WRN 1.22 .62 45 .68 171 .70 .65 -.02 -33.2tWDigital Q WDC 2.00 3.7 6 106.96 53.58 4266 54.41 21325 56.46 53.58 -1.74 -31.6 WstnGasEq N WGP 2.19f 6.7 20 42.92 29.69 305 32.61 1449 33.68 32.08 +.15 -12.2 WstnGasPt N WES 3.80f 8.3 37 54.40 40.44 862 45.95 5548 47.56 45.03 +.15 -4.4 WstNwEnB Q WNEB .16 1.6 22 11.25 9.80 50 10.14 173 10.88 10.06 -.46 -7.0tWstnUnion N WU .76 4.2 10 22.21 17.59 5119 17.91 29569 18.20 17.57 -.26 -5.8 WestlkChm N WLK 1.59f 2.0 8 124.30 79.08 958 80.83 5220 85.95 79.31 -.82 -24.1 WestlkCLP N WLKP 1.63f 7.0 16 27.75 21.10 35 23.37 105 25.01 23.06 -1.70 -6.3 WestmRs s N WMLP .46m 22.3 5.58 .98 2.07 18 2.15 2.03 +.01 -25.7tWestpacBk N WBK 1.52e 8.1 26.38 18.33 535 18.70 2442 19.27 18.33 -.55 -23.3 WstptFuel g Q WPRT 4.33 2.10 647 2.82 3492 3.11 2.76 -.19 -25.0tWestRck N WRK 1.72 4.0 12 71.55 41.88 3368 42.61 19326 50.75 41.86 -7.95 -32.6 WestwtrRs Q WWR 1.34 .16 765 .20 3523 .23 .19 -.02 -81.4tWestwdH N WHG 2.72 6.0 9 71.00 45.30 35 45.02 208 50.58 44.65 -5.41 -32.0 WeycoGp Q WEYS .92 2.9 19 39.93 27.00 20 31.39 100 32.11 29.85 +.15 +5.6tWeyerhsr N WY 1.36 4.8 25 38.39 28.28 5484 28.08 27456 30.96 27.92 -2.19 -20.4 WheatPr g N WPM .28e 22 22.87 15.18 4005 17.38 16519 18.14 16.80 +.33 -21.5 Wheelr pfB Q WHLRP 2.25 12.5 22.65 12.58 1 17.96 19 18.93 16.90 -.42 -18.0 Wheelr pfD Q WHLRD 2.19 11.0 22.84 14.66 19.83 22 21.68 19.57 -1.06 -1.4 Wheeler rs Q WHLR 1.36 33.9 12.30 3.25 20 4.01 126 4.49 3.83 -.30 -59.8tWhrlpl N WHR 4.60 4.4 187.47 104.10 1022 103.85 6251 112.85 102.85 -7.67 -38.4 WhtMtIns N WTM 1.00 .1 69 980.89 786.23 19 869.60 48 920.80 856.50 -49.95 +2.2 WhiteHFin Q WHF 1.42 10.7 9 15.80 10.92 35 13.30 187 13.90 13.27 -.39 -.9 WhitestnR N WSR 1.14 8.9 32 15.15 10.06 230 12.76 1356 13.91 12.73 -.63 -11.5 WhitngPet rs N WLL 56.47 18.56 3552 43.72 18210 47.89 41.04 -4.54 +65.1 WidOpW n N WOW 15.39 6.03 156 11.09 1298 11.76 10.89 -.65 +4.9 WidePoint A WYY .73 .40 30 .51 1278 .55 .43 +.05 -22.3 WildhRs n N WRD 29.67 11.95 1074 23.59 5504 24.49 22.47 -.13 +28.1 WileyJA N JW/A 1.20 2.2 15 71.75 51.90 646 53.47 2247 59.63 53.10 -5.96 -18.7 WileyJB N JW/B 1.20 2.2 14 71.40 52.74 1 53.63 3 59.66 53.63 -6.52 -18.3 Wilhelmina Q WHLM 28 7.54 4.90 1 6.51 2 6.83 6.51 -.31 +.6 WillScot Q WSC 18.19 9.45 1102 16.59 3718 17.97 16.52 -1.23 +30.6tWillmValV Q WVVI 23 8.86 7.35 3 7.76 19 7.95 7.35 -.09 -6.0 WillVV pfA Q WVVIP .22e 4.7 6.00 4.17 4.68 3 4.68 4.40 -.02 -10.2 Willdan Q WLDN 26 35.11 19.25 241 32.92 795 34.50 31.42 +1.27 +37.5tWLyonHm N WLH 7 32.95 13.90 571 14.15 3061 16.06 13.83 -.53 -51.3 WmsCos N WMB 1.36 5.1 10 33.67 24.00 8317 26.68 56739 27.89 26.18 -.94 -12.5 WmsSon N WSM 1.72 2.8 19 73.99 44.01 1090 60.89 7111 63.91 60.04 -1.74 +17.8 WillisLFn Q WLFC 13 36.70 22.51 9 34.34 46 34.97 34.26 -.09 +37.5tWillisTwW Q WLTW 2.40 1.7 39 165.00 135.35 845 137.30 4046 144.03 135.35 -4.45 -8.9 Windstm rs Q WIN 13.65 3.03 537 4.13 2795 4.64 4.03 -.37 -55.4sWingstop n Q WING .32f .5 91 72.26 31.53 798 69.49 3399 72.26 67.07 +.63 +78.3 Winmark Q WINA .60 .4 24 187.10 121.55 3 149.21 20 160.00 148.51 -11.09 +15.3tWinnbgo N WGO .40 1.3 10 58.65 29.72 802 31.24 3630 32.56 29.72 -1.09 -43.8 WinsFin Q WINS 390.88 33.38 1 40.50 3 50.00 40.50 -7.00 -77.5 Wintrust Q WTFC .76 .9 16 99.96 76.00 551 81.46 2565 88.12 79.10 -4.98 -1.1 Wintrst pfD Q WTFCM 1.64 6.3 29.31 25.63 5 25.96 26 26.39 25.82 -.38 -7.2 Wipro s N WIT .03e .6 5.99 4.50 962 5.05 5520 5.10 4.88 -.08 -7.7 WirelessT A WTT 2.64 1.48 5 1.75 39 1.89 1.75 -.14 -28.0tWT IntQua N IQDG 32.75 27.16 8 27.46 31 28.46 27.16 -1.22 -10.5 WT ST HiYl N SFHY 51.40 48.47 2 50.10 5 50.31 49.84 -.15 +2.2 WT ShTr n N SFIG 49.77 48.54 0 49.00 1 49.00 48.97 +.01 -.7 WT HiYld n N WHFY 51.28 48.72 3 50.09 17 50.21 49.63 -.21 -.5 WT Corp n N WFIG 50.07 47.25 47.44 2 47.47 47.36 -.28 -5.0tWT EmMDv N DVEM 36.70 28.87 5 29.50 28 30.18 28.87 -.53 -11.2 WT G exMx N XMX 31.68 28.23 29.88 22 29.88 29.88 -.79 +.8 WT DyCEu N DDEZ 33.88 29.02 29.16 0 29.16 29.16 -.07 -7.4tWT DyInEq N DDWM 32.00 27.80 518 27.94 878 29.00 27.68 -1.23 -8.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg tWT DyInSm N DDLS 34.74 29.75 67 29.94 77 31.01 29.73 -1.41 -10.7 WT DynCJp N DDJP 31.29 27.94 28.55 1 28.94 28.52 -.66 -4.4 WTBearEq N DYB 26.88 24.72 24 26.04 150 26.29 26.00 -.20 -.1 WisdTrMdE Q GULF 1.10e 5.9 20.14 16.45 26 18.75 43 19.20 18.45 -.25 +6.4 WT LgSEq N DYLS 35.96 30.64 16 33.55 175 35.03 33.13 -1.31 +3.0tWT EuLoc N EZR 34.19 25.21 0 25.21 4 25.98 25.21 -1.27 -19.0 WT GlExUS N HDRW 29.32 26.12 27.52 -1.6 WT SCDiv N HGSD 26.82 24.56 25.63 1 25.66 25.63 -.29 -2.2tWT GlSmC N GSD 35.24 30.63 4 30.06 5 31.51 29.96 -1.52 -9.1tWTUSEnYd N AGGY 1.44 3.0 55.58 47.65 35 47.85 321 47.94 47.65 +.12 -5.7tWTEurSmC N EUSC .53e 32.83 28.08 9 28.45 85 29.49 28.08 -1.40 -8.5 WT PutStr N PUTW 30.83 26.65 32 29.14 185 30.54 28.71 -1.28 +.3tWT EMexSt N XSOE .77e 2.9 35.10 25.30 575 26.19 1059 26.81 25.30 -.64 -17.8 WT JpDvG N JHDG 30.34 26.52 2 26.91 14 28.35 26.60 -1.35 -7.1tWTIntHDv N IHDG .70e 1.5 33.04 29.26 336 29.86 957 31.06 29.26 -1.41 -5.8tWT EurDiv N EUDG .51e 2.1 28.46 23.57 28 23.78 415 24.71 23.57 -1.09 -11.8 WTFltRtTr N USFR 27.90 24.99 359 25.11 2285 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.9 38.74 33.14 15 34.97 52 36.92 34.65 -1.66 -2.1 WT USQDv Q DGRW .59e 1.4 44.96 38.49 552 42.19 1986 44.20 41.50 -1.85 +1.8tWT EurHdg N HEDJ 3.51e 2.5 67.62 58.81 1853 59.56 6833 61.96 58.81 -2.52 -6.5tWTChixSte Q CXSE 1.54e 2.4 96.79 62.69 20 65.34 299 66.75 62.69 -2.51 -24.2 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.01 5 68.99 11 69.09 68.22 +.98 -5.6tWT AsiaDb N ALD 1.02 2.4 46.97 41.78 0 42.25 2 42.27 41.78 -.12 -7.5 WTEmLDbt N ELD 1.74 5.3 40.08 31.66 32 32.73 114 32.83 32.36 +.29 -14.9tWisDynCu n N DHDG 26.16 22.71 14 22.90 23 23.99 22.71 -1.23 -8.6 WisYldEn n N SHAG 52.53 48.57 5 48.76 36 48.78 48.58 +.09 -2.0 Wis US Mul N USMF 31.12 26.14 29 29.00 466 30.26 28.65 -1.22 +4.4 GrnHCmdty N GCC 19.89 17.35 33 18.56 140 18.60 18.35 +.14 -3.4tWisdomTr Q WETF .12 1.7 20 13.41 7.23 2151 7.27 12179 8.20 7.03 -.85 -42.1tWT Diefa N DWM .74e 1.5 59.63 49.94 187 50.30 328 51.91 49.83 -1.91 -9.8tWT DefaEq N DTH 1.75e 4.4 47.40 39.58 32 39.80 100 40.99 39.46 -1.28 -10.3 WTDv exF N DTN 2.48e 2.9 92.93 82.01 100 86.74 162 91.01 85.88 -3.86 -1.9tWTEurEq N DEW 1.75e 3.9 51.17 44.58 2 44.78 16 46.52 44.53 -1.51 -7.7tWTEurSC N DFE 1.48e 2.5 75.61 58.89 104 59.68 821 61.38 58.89 -2.33 -15.4 WT EqInco N DHS 2.10e 3.0 75.26 66.21 21 69.65 99 72.91 69.09 -2.64 -4.4tWTIntD exF N DOO 2.01e 5.0 46.39 40.11 8 40.16 58 41.29 39.82 -1.14 -7.5tWT IntLC N DOL 1.69e 3.7 54.18 45.45 233 45.72 339 47.15 45.27 -1.59 -9.7tWTIntMC N DIM 1.53e 2.5 73.72 61.27 9 61.45 75 63.71 61.15 -2.44 -10.9tWTIntSC N DLS 1.16e 1.7 81.62 66.13 82 67.03 411 69.40 66.13 -2.73 -12.7tWTGxUSDv N DNL .99e 1.9 62.84 52.59 4 53.10 32 54.85 52.59 -2.00 -10.3tWTJpnSC N DFJ 1.26e 1.7 85.64 71.91 72 72.72 447 76.18 71.83 -2.98 -9.6 WTJpHedg N DXJ 1.37e 2.5 62.78 52.69 3484 53.94 18421 57.25 53.06 -3.28 -9.1 WT LCD N DLN 1.84e 2.0 97.25 85.86 165 91.84 438 95.94 90.49 -3.60 -.3 WT MCD s N DON 37.56 32.65 1195 34.69 2648 36.43 34.34 -1.56 -1.7tWTAustDiv N AUSE 1.46e 2.8 61.99 50.08 5 51.39 62 53.32 50.08 -2.24 -13.7tWTAsiaPxJ N AXJL 2.22e 3.5 75.33 62.47 2 63.14 10 64.60 62.47 -1.55 -10.1 WT SC s N DES 30.76 26.45 301 27.61 1225 29.11 27.38 -1.28 -5.0 WT TotDv N DTD 2.05e 2.2 97.76 86.50 14 92.00 76 96.22 90.92 -3.82 -1.0 WT MgdFut N WDTI 41.50 38.54 15 40.35 114 40.98 40.28 -.57 +1.9 WT EmCur N CEW 20.09 17.63 2 18.10 8 18.15 17.92 +.08 -6.8tWTESCDv N DGS 1.29e 3.1 57.04 41.11 159 42.15 882 43.55 41.11 -1.40 -19.2tWT EmEq N DEM 1.80e 4.4 50.31 40.00 246 41.06 1628 42.15 40.00 -.81 -9.5tWTEMQDv Q DGRE .67e 3.0 28.95 21.82 28 22.43 98 22.83 21.82 -.25 -17.7tWTGxUSRe N DRW 1.22e 4.4 34.85 27.29 26 27.48 107 28.35 27.27 -.82 -15.6 WT NegAB Q AGND .78 1.8 45.12 43.10 8 44.12 20 44.42 44.09 -.29 +1.8 WT IntHdg Q AGZD .84 1.8 49.15 47.59 6 47.92 47 48.00 47.78 -.08 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.40 26 21.55 363 22.07 21.42 -.24 +5.1 WT India N EPI .22e 1.0 29.52 21.89 3258 22.78 14011 22.82 21.91 +.75 -18.2 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 163 24.09 615 24.37 24.01 -.06 -.3tWTGermH Q DXGE 1.39e 2.6 33.99 28.22 2 28.35 123 29.42 28.20 -1.22 -12.0 WT JpHFn N DXJF 3.48e 1.1 27.59 22.74 3 24.17 103 25.54 23.88 -1.28 -6.9 WTUSDBull N USDU 1.78e 27.08 24.78 25 26.83 63 27.02 26.80 -.11 +3.6tWT JpSCEq Q DXJS 1.10e .5 47.87 41.50 14 41.80 80 44.25 41.40 -2.42 -9.3tWTEMCnG Q EMCG .59e 2.9 28.89 19.61 4 20.12 21 20.47 19.61 -.23 -25.3 WT LowPE N EZY .90e 1.1 88.83 76.73 0 80.94 3 85.75 80.92 -5.11 -1.1 WT SCErn N EES .95e 2.6 41.06 33.90 85 36.68 481 38.74 36.42 -1.89 +1.3 WT MCEr s N EZM 42.52 35.71 275 38.25 756 40.39 37.84 -1.93 -3.6 WT Er500 s N EPS 33.26 29.36 27 31.20 167 32.57 30.77 -1.27 +.4 WT TotErn N EXT 1.49e 4.7 92.23 30.05 23 31.89 116 33.35 31.53 -1.30 +.1 WT JpnRE N DXJR 2.14e 3.1 16.15 14.02 14.48 -5.6 Wix.com Q WIX 121.45 50.90 772 97.51 5079 108.54 90.80 -11.76 +69.4 WolvWW N WWW .32 .9 26 39.77 25.25 513 34.81 2256 36.65 34.01 -1.16 +9.2 Woodward Q WWD .57 .8 27 89.30 68.56 368 72.20 1476 79.01 71.38 -6.41 -5.7 WooriBank N WF 49.04 38.29 15 42.67 59 45.13 42.53 -2.09 -4.5 Workday Q WDAY 157.12 95.35 2075 128.31 15239 138.78 121.78 -11.66 +26.1 Workhrs rs Q WKHS 3.45 .91 138 1.05 1074 1.18 1.00 -.04 -59.0 Workiva N WK 30 40.65 20.50 148 34.43 1232 36.64 33.02 -2.39 +60.9 WldAccept Q WRLD 15 125.14 71.02 67 99.47 278 106.60 97.18 -6.47 +23.2 WorldFuel N INT .24 .9 12 36.28 19.79 536 26.71 2335 28.20 25.97 -1.28 -5.1 WldW Ent N WWE .48 .6 97.69 21.22 1133 85.55 8804 92.03 77.78 -5.79 +179.8 Worldpay N WP 103.50 67.71 2900 94.86 18346 99.59 91.34 -4.67 +29.0 Worthgtn N WOR .92 2.2 13 49.93 39.52 412 41.63 1987 44.28 41.08 -.67 -5.5 WrightMed Q WMGI 29.50 19.01 1374 26.82 6649 28.22 26.25 -1.22 +20.8 WrightM rt Q WMGIZ 1.74 .61 7 1.49 22 1.49 1.42 +.07 -1.3 WyndhamD N WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n N WH 1.00 66.95 49.68 965 50.77 5635 53.41 49.68 -1.68 -17.3tWynn Q WYNN 3.00 2.6 32 203.63 114.10 2329 116.58 14359 121.10 114.10 -4.05 -30.8X-Y-Z:X Finl n N XYF 12.50 8.18 61 9.24 430 9.88 8.56 +.29 -16.8 XAI Oct n N XFLT 11.15 9.03 8 9.67 116 10.00 9.56 -.01 +2.9 xG Tech rs Q XGTI 1.98 .37 45 .48 487 .62 .48 -.07 -70.4 XO Group N XOXO 35.83 17.49 537 34.79 2417 34.87 34.44 +.28 +88.5tXOMA rs Q XOMA 14 37.25 14.61 127 15.30 440 17.49 14.61 -1.46 -57.0 XPO Logis N XPO 39 116.27 63.28 1476 99.70 7282 109.97 98.08 -10.32 +8.9 XTL Bio rs Q XTLB 3.94 1.55 7 2.40 52 2.40 2.05 +.22 +4.9 XBiotech n Q XBIT 5.80 2.13 25 3.30 236 3.48 3.12 -.01 -16.2 XcelBrnds Q XELB 8 3.75 1.80 54 2.10 95 2.14 1.95 -.11 -36.4 XcelEngy Q XEL 1.52 3.2 21 52.22 41.51 3558 47.65 19243 49.74 47.07 -.72 -1.0 Xencor Q XNCR 48.38 18.97 292 35.04 1750 35.72 31.83 +.04 +59.9 XeneticB n Q XBIO 8.95 1.37 14 2.46 139 2.69 2.25 -.08 +28.2 XeniaHtls n N XHR 1.10 5.0 13 25.90 19.08 489 21.82 2465 23.46 21.58 -1.03 +1.1 XenonPhm Q XENE 15.92 2.10 221 10.48 1259 11.50 9.66 -1.05 +271.0 XeriaPh n Q XERS 27.98 15.75 34 18.55 322 21.25 17.84 -.45 -8.3 Xerium N XRM 13.49 3.70 46 13.49 368 13.49 13.47 +.02 +216.7 Xerox rs N XRX 1.00 4.0 32 37.42 23.52 3177 25.22 17518 26.69 24.66 -.98 -13.5 Xilinx Q XLNX 1.44 1.9 39 83.99 62.27 2120 76.12 13055 78.52 73.30 -1.78 +12.9tXinyuanRE N XIN .40 10.4 5 8.29 3.60 171 3.83 1199 4.05 3.60 -.24 -43.8tXperi Q XPER .80 5.9 28.33 13.50 392 13.47 1732 14.67 13.28 -.84 -44.8 XpressSp rs Q XSPA 1 1.80 .11 1047 .16 8776 .21 .15 -.01 -88.3 Xunlei Ltd Q XNET 27.00 4.22 590 5.94 2786 6.24 5.29 -.47 -61.4 Xylem N XYL .84 1.2 29 82.44 62.24 1886 69.77 7983 78.40 68.45 -9.54 +2.3 YPF Soc N YPF .11e .8 26.70 13.14 747 14.74 4302 15.36 14.12 +.18 -35.7 YRC Wwde Q YRCW 17.61 8.07 493 8.57 2180 9.61 8.45 -.66 -40.4 YY Inc Q YY 5 142.97 66.46 1409 73.02 6499 73.29 66.77 -.38 -35.4 Yamana g N AUY .02 .8 3.80 2.30 16653 2.64 58834 2.75 2.43 +.14 -15.4 Yandex Q YNDX 82 44.49 29.48 1594 32.73 15530 33.67 31.60 +.30 -.1 YangRvPt n Q YERR 16.65 2.61 12 11.58 408 11.66 11.26 +8.46 +31.3 Yatra n Q YTRA 11.22 4.56 82 5.14 651 5.64 4.75 -.10 -31.3 Yelp N YELP 24 52.50 36.42 2555 42.78 11339 46.68 41.06 -3.52 +2.0 Yext n N YEXT 27.19 10.58 1497 18.97 7362 21.17 18.39 -2.03 +57.7 Yld10Bio rs Q YTEN 8.67 1.12 18 1.39 227 1.48 1.35 -.01 -21.5 YintechIn n Q YIN .36e 6.9 14.81 3.97 34 5.20 257 5.50 4.58 +.45 -45.6 Yirendai n N YRD 4 53.50 12.39 234 16.10 1551 18.85 15.45 -1.98 -63.4tYmAbsTh n Q YMAB 31.00 20.03 173 20.81 727 25.73 20.03 -5.45 -13.3 YogaWks n Q YOGA 3.61 .99 13 1.02 213 1.14 1.00 -.05 -64.0 YorkWater Q YORW .67 2.2 29 39.00 27.45 31 30.33 132 31.70 30.03 -.07 -10.5sYoungevt n Q YGYI 10.95 3.17 6370 13.30 15862 14.40 6.00 +6.03 +222.0 YulongE rs Q YECO 6.30 1.14 35 1.46 257 1.82 1.37 +.04 -45.9sYumBrnds N YUM 1.44 1.6 31 92.21 74.18 1687 88.05 10038 92.21 86.78 -1.95 +7.9 Yum China N YUMC .40 48.75 30.10 2173 32.90 13420 33.99 31.76 -.37 -17.8 YumaEn rs A YUMA 1.83 .16 102 .38 917 .40 .31 -.02 -67.7 ZK Intl n Q ZKIN 16.00 2.67 8 3.15 31 3.20 2.94 +.05 -67.9 ZTO Exp n N ZTO 22.67 13.55 2209 16.24 13590 16.36 14.69 +.63 +2.5 Zafgen Q ZFGN 12.36 3.37 118 10.03 756 10.73 9.82 -.39 +117.1 Zagg Q ZAGG 14 23.70 10.90 265 13.29 1509 14.45 13.03 -.73 -28.0tZaiLab n Q ZLAB 35.74 14.29 135 15.70 1333 18.59 14.29 -2.55 -26.0tZayoGrp N ZAYO 77 39.66 30.64 6034 30.95 21969 33.19 30.34 -2.03 -15.9 ZealndPh n Q ZEAL 19.36 12.01 0 13.99 24 15.09 13.63 -1.48 +2.9 ZebraT Q ZBRA 179.47 101.49 943 157.71 3213 164.06 147.89 -4.52 +51.9 Zedge n A ZDGE 4.34 1.82 1 1.98 41 2.05 1.82 +.09 -28.0 Zendesk N ZEN 72.76 28.81 1704 61.61 9185 65.89 58.51 -4.19 +82.1tZillowA s Q ZG 92 65.42 37.29 436 38.46 3875 41.55 37.29 -3.11 -5.6tZillowC n Q Z 65.70 37.35 2745 38.56 13424 41.90 37.35 -3.26 -5.8 ZimmerBio N ZBH .96 .8 17 134.55 104.28 1434 123.30 6925 128.34 120.32 -5.29 +2.2 ZionO&G Q ZN 5.80 .85 342 1.10 1672 1.17 .99 +.04 -49.1 Zions pfA N ZBpA 1.02 4.2 25.28 23.28 3 24.20 6 24.30 24.01 +.16 -.1 Zions pfG N ZBpG 1.60 6.1 27.85 25.80 7 26.07 46 26.37 25.91 -.01 -4.2 ZionsBcp Q ZION 1.20e 2.5 15 59.19 43.50 3725 48.22 13706 52.26 47.15 -2.95 -5.1 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 1 28.60 6 29.16 28.15 -.50 -5.1 ZionBc pfH N ZBpH 1.44 5.8 26.14 24.38 7 24.74 31 24.75 24.55 +.05 -4.3 Ziopharm Q ZIOP 6.27 2.23 2045 2.55 10203 3.02 2.46 -.39 -38.4 Zix Corp Q ZIXI 33 5.93 3.82 157 4.98 727 5.46 4.93 -.48 +13.7 ZoesKitchn N ZOES 17.65 8.22 240 12.70 2558 12.76 12.64 -.02 -24.0 Zoetis N ZTS .50 .6 41 94.31 63.03 2205 88.90 17649 93.03 86.40 -3.05 +23.4 Zogenix rs Q ZGNX 62.75 32.40 865 41.53 4449 44.34 38.56 -2.16 +3.7tZomedica n A ZOM 2.98 1.36 68 1.70 163 1.93 1.36 -.07 -14.0 ZosanoP rs Q ZSAN 25.80 3.80 33 4.00 352 4.25 3.87 -.17 -61.5 Zscaler n Q ZS 48.24 24.76 1436 36.30 7574 37.24 33.00 -.74 +10.0 Zumiez Q ZUMZ 17 32.70 16.70 765 22.78 2471 24.91 21.54 -2.12 +9.4tZuora n N ZUO 37.78 17.72 2349 18.10 14592 21.24 17.72 -3.06 -12.1tZweigFd N ZF 2.44e 26.2 13.16 9.31 156 9.34 1093 10.32 9.25 -.56 -27.6 Zymewks n N ZYME 29.00 6.87 68 13.24 613 13.80 10.95 -.57 +74.4 Zynerba n Q ZYNE 15.14 5.59 163 7.25 1356 7.75 6.90 -.45 -42.1 Zynga Q ZNGA 70 4.57 3.20 17662 4.20 144722 4.50 3.82 +.18 +5.0 iPt MdFut n N VXZB 23.08 16.72 1 19.06 2 19.06 18.89 +1.54 +14.0 iPt ShFut n N VXXB 58.10 25.94 17 34.07 213 38.40 28.55 +5.83 +25.0 iShSCOp n N ESML 28.87 25.24 5 25.88 45 27.22 25.63 -1.34 -.6tiShBrHiY n N USHY 50.33 47.96 50 48.23 111 48.40 47.96 -.21 -3.3 iSh US Dv n N DIVR 28.11 24.05 3 26.29 9 27.52 25.98 -1.08 -.3tiSh iB D27 n N IBDS 25.89 23.13 107 23.30 225 23.57 23.13 +.07 -6.6 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, October 13, 2018

PAGE 70

L -LCNB Corp LCNB 18.59 +.09 LM FdgA n LMFA .51 -.00 LRAD h LRAD 2.86 +.06 LaJollaPh LJPC 17.62 +.48 Landcad n LCA 11.84 +.11 LandsEnd LE 15.12 +.96 Lantronix LTRX 3.75 +.06 Lifevant rs LFVN 10.58 +.52 LightPath LPTH 1.80 +.03 Lightbrdg rs LTBR .89 +.01 Limbach n LMB 11.21 +.71 LindbladEx LIND 13.46 -.30 Lipocine LPCN 1.35 +.05 LiveVent rs LIVE 6.94 -.05 LunaInn h LUNA 2.93 -.07M -MAM Soft MAMS 7.48 -.07 MEI Phrm MEIP 4.02 +.15 MER Tel rs MTSL 1.67 +.07 MICT Inc MICT 1.01 -.02 MYOS MYOS 1.22 +.07 MadrigP rs MDGL 191.64 +3.98 MagneG rs MNGA .29 +.02 ManhBrCa LOAN 6.10 -.07 Manitex MNTX 8.79 -.05 MaraPat rs MARA .61 +.02 Marrone MBII 1.73 +.08 MatlinPr n MPAC 10.09 +.01 MedTrBill MTBC 5.06 -.01 MedTBill pf MTBCP 25.54 -.07 MeetGrp MEET 4.82 +.10 MerchBcp n MBIN 23.14 -1.16 Midatech n MTP .57 +.01 MiMedx MDXG 5.15 +.14 Miragen rs MGEN 4.50 -.04 MiratiTher MRTX 42.58 +2.06 MitekSys MITK 7.75 -.02 MolecTemp MTEM 5.36 +.06 Moleculin n MBRX 1.39 MoSys rs MOSY .22 Moxian n MOXC .70 +.05 MySize n MYSZ 1.02 +.01 MyndAnaly MYND 1.44 +.01N -NF EngSv NFEC 4.30 +.23 NI Hldg n NODK 16.86 +.11 NV5 Global NVEE 82.42 +.20 NVE Corp NVEC 87.75 -.25 NanoDim n NNDM 1.76 +.07 NatEnrSv n NESR 10.31 +.31 NatHlTr n NHTC 21.67 +.57 NeoGenom NEO 14.01 +.14 NeptWln g NEPT 4.17 +.14 NetElem rs NETE 3.84 +.07 NetSolTch NTWK 7.14 +.03 Neuralst rs CUR 1.01 -.01 NeurMx rs NURO 1.27 Neurotrpe h NTRP 6.94 +.02 NewAgeB n NBEV 6.19 +.25 NewatrTc n NEWA 8.07 +.09 Nexeo Sol NXEO 11.32 -.06 NextDec n NEXT 5.20 +.16 NicoletBc n NCBS 51.75 -.88 NovusTher rs NVUS 4.44 +.01 Nxt-ID rs NXTD 1.45 +.23 NymoxPh NYMX 1.94 -.22O -OasmiaPh n OASM 4.27 +.15 OceanBio OBCI 4.04 +.28 OceanPw h OPTT .63 +.03 OdysMr rsh OMEX 8.05 -.06 OhrPhar h OHRP .23 -.01 OldLnBc OLBK 29.29 -.65 OnTrack OTIV .94 +.03 OncoSec rs ONCS 1.52 +.04 OneGpHosp STKS 3.48 +.02 OneHorz rs OHGI .27 +.01 OneSpan OSPN 16.93 +.48 OpGen n rs OPGN 1.95 +.01 OpiantPh n OPNT 17.14 +.09 OramedPh ORMP 4.39 +.01 OrionEngy OESX 1.06 -.04 OrrstownF ORRF 24.10 +.59 OssenInn rs OSN 1.90 +.10P-QPCSB Fn n PCSB 20.35 +.08 PacEthanol PEIX 2.28 -.13 PangaeaL PANL 3.44 +.09 ParkCity PCYG 9.11 +.22 Pavmed n PAVM 1.10 -.03 PayData rs PYDS 1.80 +.06 pdvWirelss PDVW 36.31 -.04 PensarAc n WRLS 9.99 +.01 PeopUtah n PUB 31.96 -.87 PFSweb PFSW 7.08 -.12 PierisPhm PIRS 5.05 +.29 PlugPowr h PLUG 1.81 +.03 PluristemT PSTI 1.18 +.03 PointrTel h PNTR 12.35 +.15 PointsInt g PCOM 13.15 +.05 Polarity rs PTE 14.16 -1.54 PranBio rs PRAN 1.94 -.04 Precipio n PRPO .33 +.00 PrecTh rs AIPT .93 +.02 ProDex PDEX 9.60 +.61 ProfirEng PFIE 2.94 +.01 PulseBio n PLSE 10.71 -.45 PureCycle PCYO 10.02 -.07 PurplInv n PRPL 5.26 -.04 PyxisTnkr PXS .96 -.03 QuestRes rs QRHC 2.55 +.01 Qumu Cp QUMU 2.68 +.08R -RMR Gp h RMR 75.09 -.08 RXI Phm rs RXII .47 +.01 RadaElc rs RADA 2.69 +.07 Radcom RDCM 9.31 -.46 RaveRest RAVE 1.50 +.07 ReShape rs RSLS .03 +.00 ReadIntlA RDI 14.93 +.04 RealGSol h RGSE .32 -.01 ReconTech RCON 1.11 -.01 RecroPhm REPH 6.66 RedhillBio RDHL 7.99 +.59 RemarkHld MARK 2.53 +.08 RschFrnt REFR 1.70 -.04 Resonant RESN 3.12 +.10 RetoEco n RETO 2.63 -.03 RevolutL rs RVLT 2.65 +.08 ReWalkRob RWLK .82 +.01 RiceBran RIBT 2.76 +.09 RiotBlck RIOT 2.57 +.41 Rosehill n ROSE 5.57 -.23 RmblOn B n RMBL 7.85 -.43S -S&WSeed SANW 2.80 +.15 SelasLf rs SLS 1.25 -.06 SG Blck n SGBX 3.91 +.06 SGOCO rs SGOC .96 +.04 SabanCap n SCAC 10.18 Schmitt h SMIT 2.82 +.11 SeanrgM rs SHIP .90 +.04 SearsH&O SHOS 2.55 +.05 SecndSight EYES 1.63 +.03 SmLEDS rs LEDS 4.16 -.04 SenesTc n SNES .71 +.00 SensusHlt n SRTS 7.16 +.10 SentEn n STNL 9.90 SeqentialB SQBG 1.46 -.02 SevStars h SSC 3.22 +.09 SevernBc SVBI 8.89 +.11 SharingE rs SEII 3.10 +.18 Sharps SMED 3.27 +.01 SharpSprg SHSP 11.68 +.08 ShiftPixy n PIXY 3.61 -.11 Shineco n TYHT .92 +.04 ShotSpot n SSTI 40.99 +1.02 SifyTech SIFY 1.31 SigmaL hn SGLB 1.15 -.08 SimplyGd n SMPL 17.53 +.30 Simulations SLP 19.92 +.31 SinoGlobl SINO .93 +.01 SitoMobl rs SITO 1.61 +.01 SkySolar SKYS .50 -.05 SmartFn rs SMBK 23.53 -.04 SmthM hrs SMSI 2.51 +.04 SocilRltyA n SRAX 3.12 -.09 SolenoTh rs SLNO 1.85 +.01 Soligenix n SNGX 1.45 +.03 SonomaPh SNOA 1.70 -.02 Sophiris SPHS 2.47 +.20 SorrentoTh SRNE 3.59 +.14 Sphr3D grs ANY .32 +.01 Spherix rs SPEX 1.01 -.04 SprBkPh n SBPH 14.20 +.35 Staff360 rs STAF 1.83 -.01 StateBkFn STBZ 27.41 -.83 StemlineTh STML 15.05 -1.00 SterlBcp n SBT 10.90 -.30 StrataS rs SSKN 3.17 -.04 StreamHlth STRM 1.00 SummerInf SUMR 1.33 -.01 SumFWV SMMF 21.96 -1.83 SunesisP rs SNSS 1.94 +.03 Sunworks n SUNW .39 +.01 SuperCom SPCB 1.56 -.04 supprt.cm rs SPRT 2.74 +.03T -TDH Hld n PETZ 1.14 -.09 TG Thera TGTX 5.58 +.08 Taitron h TAIT 1.81 +.04 Tantech n TANH 1.60 +.04 Taoping h TAOP 1.20 Tapimmu n TPIV 7.43 -.45 TaylrDv TAYD 11.23 +.03 Tecnoglass TGLS 9.55 -.29 Tellurian rs TELL 8.89 +.32 TherpxBio n TRPX 5.26 +.29 TheStreet TST 2.18 +.12 Tiptree TIPT 5.91 +.05 TitanPh rs TTNP .20 -.01 TopImage TISA .94 +.06 Torchlght TRCH .94 +.01 TrilliumTh TRIL 3.90 +.18 Trovagn rsh TROV .87 +.06 TruettHrst THST 1.84 -.21 Tucows grs TCX 54.00 +1.06 TymeTch n TYME 2.53 -.10U -US Concrte USCR 35.94 +.40 US Gld rs USAU 1.18 -.10 UFP Tch UFPT 33.52 -.73 USGlobInv GROW 1.39 -.03 UtdInsur UIHC 20.09 +.20 US Engy rs USEG .92 +.02 UrbanOnD UONEK 2.05 -.15V -Valerits hn VLRX 1.36 +.03 VantEng n VEAC 10.00 VantEn un VEACU 10.60 Vaxart rs VXRT 3.88 +.13 Vericel VCEL 13.23 +.53 Veritone n VERI 8.60 +.07 Vermillion VRML .60 +.01 VertexEn VTNR 1.84 +.11 Veru Inc VERU 1.44 +.13 Vical rs VICL 1.28 -.02 VikingTh n VKTX 14.46 +.59 VistaGn n VTGN 1.99 +.14 ViveveMd n VIVE 3.23 +.11 Vivopwr n VVPR 1.29 Vuzix VUZI 6.20 -.23W -WSI Inds WSCI 6.98 WestellT rs WSTL 2.50 -.06 WestwtrRs WWR .20 -.00 Wheeler rs WHLR 4.01 +.06 WillScot WSC 16.59 -.41 Workhrs rs WKHS 1.05 +.04X-Y-ZxG Tech rs XGTI .48 +.00 XeneticB n XBIO 2.46 +.08 XpressSp rs XSPA .16 Yatra n YTRA 5.14 +.19 Yld10Bio rs YTEN 1.39 +.01 Youngevt n YGYI 13.30 +3.85 Money FundsAB Government Money 2.04 2.04 2.04 +.01 AB Government Money 2.05 2.04 2.05 +.01 AB Government Money 2.05 2.05 2.05 +.01 AIM MMCshRes 1.61 1.59 1.61 +.03 AIMMMInv 1.76 1.74 1.76 +.03 AIM Premier Portfoli 2.20 2.18 2.20 +.02 AIM Premier Tax Exem 1.40 1.39 1.40 AIM Premier U.S. Gov 2.05 2.04 2.04 AIM Short Term Invts 2.07 2.05 2.06 +.03 AIM Short Term Invts 1.35 1.34 1.35 +.01 AIM Short Term Invts 2.10 2.08 2.10 +.02 AIM Short Term Invts 2.23 2.23 2.23 AIM Short Term Invts 2.05 2.04 2.05 +.02 AlBernExRK p 2.00 1.99 2.00 +.01 AllBrnExRsv I 2.04 2.03 2.04 +.01 AlliBernExRsvA 1.86 1.85 1.86 +.01 AlliBernExRsAd 1.86 1.85 1.86 +.01 AlliBernExRsvB 1.83 1.81 1.83 +.01 AlliBernExRsC 1.85 1.84 1.85 +.01 ABGovMMSel 2.06 2.05 2.06 +.01 AmC CapPr 1.63 1.63 1.63 -.02 AmC Prime 1.77 1.75 1.77 +.02 AmCentUSGv 1.63 1.61 1.63 +.03 AmCPrime t 1.51 1.50 1.51 +.01 American Century Pri 1.02 1.00 1.02 +.02 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.87 1.85 1.87 +.02 BBH MMkt 1.60 1.59 1.59 +.01 BLFMuniDlr 1.16 1.16 1.16 -.02 BMOGov I p 1.97 1.96 1.97 +.01 BMO Gov Y 1.72 1.71 1.72 +.01 BMO Institutional Pr 2.15 2.14 2.15 +.02 BMO Institutional Pr 1.90 1.89 1.90 +.01 BMOPrimeI p 2.12 2.12 2.12 +.01 BMO Prime Y 1.88 1.87 1.88 +.01 BNY Mellon Governmen 1.63 1.61 1.63 +.02 BNYMellon M 1.88 1.86 1.88 +.02 BNY Mellon National 1.05 1.04 1.05 +.01 BR TFdCsMg 1.52 1.51 1.52 -.01 BL FedTrDlr 1.73 1.71 1.73 +.03 BLFTrCsMg 1.48 1.46 1.48 +.03 BLFT Adm 1.92 1.91 1.92 -.01 BlackRock Cash Fds, 2.06 2.05 2.05 +.01 BLFFedFDlr 1.77 1.76 1.77 BLFedFdPCS p 1.50 1.50 1.50 +.01 BLFFedFnd 2.02 2.01 2.02 BRInst 2.14 2.13 2.14 +.02 BLFCASel p .29 .29 .29 -.04 BLFedFdSel p 1.19 1.18 1.19 BLMunFdSel .61 .61 .61 -.02 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.57 1.56 1.57 +.03 BlackRock Liquidity 1.62 1.61 1.62 BlackRock Liquidity 1.58 1.56 1.58 +.03 BlackRock Liquidity .52 .52 .52 -.04 BlackRock Liquidity 1.62 1.61 1.62 -.01 BlackRock Liquidity 1.47 1.46 1.47 +.03 BlackRock Liquidity 1.52 1.51 1.52 +.01 BlackRock Liquidity 1.15 1.13 1.15 +.03 BlackRock Liquidity 1.98 1.97 1.98 -.01 BlackRock Liquidity 1.19 1.18 1.19 -.01 BLFTrsTrDlr 1.72 1.71 1.72 +.03 BLFT FundDlr 1.76 1.76 1.76 -.01 BLFMunCsh 1.10 1.10 1.10 -.04 BRInvest 1.79 1.78 1.78 +.01 BlackRock Money Mark 1.05 1.04 1.04 +.02 BLNYMfPCS p .89 .89 .89 BRSvc 1.87 1.86 1.86 +.02 BLFTempFdPCS 1.72 1.71 1.72 +.01 BRLiqTrsTAd 1.87 1.86 1.87 +.03 BLFM MuniCsh 1.35 1.35 1.35 -.04 BLF TempFd 2.22 2.21 2.22 +.01 BLFTmpDlr 1.97 1.96 1.97 +.01 BLFTmCsDlr 1.97 1.96 1.96 BLFedTrAd 1.87 1.86 1.87 +.03 BLCAMunPC p .60 .60 .60 -.05 BlkrkLqTmpAd 2.12 2.11 2.12 +.01 BRLiqTmpCR 1.82 1.81 1.82 +.01 BLMuAdm 1.31 1.31 1.31 -.02 BLF TmpCsh 2.21 2.21 2.21 +.01 BLFT TrFund 2.02 2.01 2.02 -.01 BLFedAdm 1.92 1.91 1.92 BLMuCshMg .90 .90 .90 BLFTmCshMg 1.72 1.71 1.72 +.01 CNIGovtA p 1.39 1.36 1.39 +.03 California Tax-Free 1.08 1.06 1.08 +.01 Cash Account Tr, Gov 1.79 1.78 1.79 Cash Account Tr, Gov 1.99 1.98 1.99 Cash Account Trust 1.15 1.14 1.15 Cash Account Trust: .54 .54 .54 -.01 Cash Acct Tr: Govt & 1.92 1.91 1.92 Cash Acct Tr: Tax Ex .96 .96 .96 -.01 Cash Acct Tr: Tax Ex 1.32 1.32 1.32 -.01 Cash Acct Tr: Tax Ex 1.36 1.36 1.36 CashMgtInst 1.87 1.86 1.87 +.02 CashResInst 1.93 1.92 1.93 +.01 CavanalCshAd 1.57 1.56 1.57 Cavanal Hill Governm 1.89 1.88 1.89 Cavanal Hill Governm 1.94 1.93 1.94 +.01 Cavanal Hill Governm 1.86 1.85 1.86 Cavanal Hill U.S. Tr 1.89 1.89 1.89 Cavanal Hill U.S. Tr 1.97 1.97 1.97 Cavanal Hill U.S. Tr 1.77 1.77 1.77 CavanalTrAdm 1.47 1.47 1.47 CitiznSelTreA 1.96 1.94 1.96 +.02 CitiznSelTreB 1.76 1.74 1.76 +.02 CityNaRoGv p 1.24 1.24 1.24 +.01 Columbia Government 1.61 1.58 1.61 +.50 Columbia Government 1.61 1.59 1.61 +.49 Columbia Government 1.63 1.60 1.63 +.51 Columbia Government 1.80 1.78 1.80 +.55 Columbia Government 1.61 1.58 1.61 +.49 ColumbiaA 1.61 1.58 1.61 +.49 Columbia Z 1.61 1.58 1.61 +.49 DWS MMkt 1.81 1.79 1.81 +.02 DWS Variable NAV Mon 2.17 2.17 2.17 DavisGvtA 1.56 1.56 1.56 +.01 Deutsche Money Marke 1.54 1.52 1.54 +.03 Deutsche Money Marke .81 .79 .81 +.02 Deutsche Money Marke 1.81 1.79 1.81 +.02 DryBasic 1.90 1.88 1.90 +.02 DryInsPfGHm 2.04 2.03 2.04 +.01 DryInsPfGvP 1.79 1.78 1.79 +.01 DryTrsAgcyC 1.74 1.72 1.74 +.01 Dreyfus Cash Mgmt Ad 2.16 2.15 2.16 +.01 Dreyfus Cash Mgmt In 2.26 2.25 2.26 +.01 Dreyfus Cash Mgmt In 2.01 2.00 2.01 +.01 Dreyfus Government S 1.57 1.56 1.57 +.02 Dreyfus Government S 1.72 1.71 1.72 +.02 Dreyfus Government S 1.87 1.86 1.87 +.02 Dreyfus Government S 1.97 1.95 1.97 +.02 Dreyfus Govt Cash Mg 2.02 2.00 2.02 +.02 Dreyfus Govt Cash Mg 1.76 1.75 1.76 +.02 Dreyfus Govt Cash Mg 1.91 1.90 1.91 +.02 Dreyfus Govt Cash Mg 1.61 1.59 1.61 +.02 Dreyfus Institutiona 2.02 2.00 2.02 +.02 Dreyfus Institutiona 2.21 2.21 2.21 Dreyfus Institutiona 1.67 1.64 1.67 +.04 Dreyfus Institutiona 1.92 1.88 1.92 +.04 Dreyfus Institutiona 2.04 2.03 2.04 Dreyfus Instl Prefer 2.15 2.15 2.15 Dreyfus Liquid Asset 1.90 1.88 1.90 +.02 Dreyfus Liquid Asset 1.53 1.51 1.53 +.02 Dreyfus Municipal Ca 1.21 1.20 1.21 +.01 Dreyfus Municipal Ca .97 .96 .97 +.01 Dreyfus New York Mun 1.29 1.27 1.27 -.01 Dreyfus New York Mun 1.05 1.03 1.03 -.01 Dreyfus Prime Money 2.15 2.12 2.15 +.02 Dreyfus Tax Exempt C 1.40 1.40 1.40 Dreyfus Tax Exempt C 1.15 1.15 1.15 Dreyfus Treasury Cas 2.04 2.02 2.04 +.01 Dreyfus Treasury Cas 1.79 1.78 1.79 +.01 Dreyfus Treasury Cas 1.94 1.93 1.94 +.01 Dreyfus Treasury Cas 1.64 1.62 1.64 +.01 Dreyfus Treasury Sec 1.96 1.93 1.96 +.03 Dreyfus Treasury Sec 1.71 1.68 1.71 +.04 Dreyfus Treasury Sec 1.85 1.82 1.85 +.03 Dreyfus Treasury Sec 1.56 1.53 1.56 +.03 Dreyfus Treasury and 2.09 2.08 2.09 +.01 DryfLA 1.56 1.55 1.56 +.01 DryInTrAgcHm 1.98 1.97 1.98 DryTrPmCsh I 1.96 1.92 1.96 +.04 DryfGenTrPrA 1.13 1.10 1.13 +.03 FIMMDom I 2.17 2.16 2.17 +.02 FIMMDomII 2.02 2.01 2.02 +.02 FIMMDomIII 1.92 1.91 1.92 +.02 FIMMGov I 2.00 2.00 2.00 +.01 FIMMGovII 1.85 1.85 1.85 +.01 FIMMGovIII 1.75 1.75 1.75 +.01 FIMM Government Port 2.04 2.04 2.04 +.01 FIMMMMkt I 2.20 2.19 2.20 +.02 FIMMMMktII 2.05 2.04 2.05 +.02 FIMMMMktIII 1.95 1.94 1.95 +.02 FIMMTrOnlyII p 1.82 1.81 1.82 +.03 FIMMTrOnly3 1.72 1.71 1.72 +.03 FIMMTrOnly I 1.97 1.96 1.97 +.03 FIMM Treasury Only P 2.01 2.00 2.01 +.03 FIMM Treasury Portfo 2.05 2.05 2.05 FIMMTry I 2.01 2.01 2.01 FIMMTryII 1.86 1.86 1.86 FIMMTryIII 1.76 1.76 1.76 FedCAMuniII .89 .89 .89 -.01 FedCAMunCS p .54 .54 .54 -.01 FedCAMunCap 1.19 1.19 1.19 -.01 FedMMEagle 2.05 2.04 2.05 +.01 FedNYMun WS 1.32 1.30 1.30 -.03 FedPAMu WS 1.15 1.13 1.13 -.03 FedPrCshObCp 2.09 2.08 2.09 +.01 FedPrVlObSv 2.00 1.98 2.00 +.02 FedPrVlOblCp 2.15 2.13 2.15 +.02 FedPrVluObl 2.25 2.23 2.25 +.02 FedPrCshOblIS 2.19 2.18 2.19 +.01 FdPrCshObSv 1.94 1.93 1.94 +.01 FedPriOb IS 2.24 2.23 2.24 +.01 FedPrObSvc 2.04 2.03 2.04 +.01 FedTrstUSTr 2.01 1.99 1.99 -.03 FedTrsOblCp 1.94 1.92 1.92 -.02 FedUSTCshSv 1.74 1.71 1.74 +.03 FedUSTrsIns 1.98 1.95 1.98 +.03 FedVaMuCsCS p .59 .58 .58 -.01 Federated Government 1.15 1.12 1.15 +.05 Federated Government 1.62 1.60 1.62 +.03 Federated Government 1.31 1.31 1.31 +.01 Federated Government .91 .90 .91 +.01 Federated Government .91 .91 .91 +.01 Federated Government 1.31 1.31 1.31 +.01 Federated Government 1.34 1.33 1.34 Federated Government 1.18 1.17 1.18 Federated Government 2.03 2.02 2.02 -.01 Federated Institutio 1.37 1.33 1.33 -.05 Federated Institutio 1.89 1.88 1.89 +.01 Federated Institutio 2.00 1.99 2.00 +.01 Federated Institutio 2.15 2.14 2.14 Federated Institutio 2.19 2.18 2.19 +.01 Federated Institutio 2.25 2.24 2.25 +.01 Federated Municipal .91 .89 .89 -.03 Federated Municipal 1.16 1.13 1.13 -.03 Federated Municipal .67 .65 .65 -.03 Federated Municipal .80 .77 .77 -.03 Federated Prime Cash 1.25 1.24 1.25 +.01 Federated Prime Cash 1.41 1.40 1.41 +.01 Federated Prime Cash 1.50 1.49 1.50 +.02 Federated Prime Cash 1.69 1.68 1.69 +.01 Federated Prime Cash 1.89 1.88 1.89 +.02 Federated Treasury O 1.74 1.72 1.72 -.03 Federated Trust for 1.31 1.29 1.29 -.03 Federated Trust for 1.18 1.16 1.16 -.03 FedMstr 1.64 1.64 1.64 FidTrAdvC t .75 .74 .75 Fidelity California 1.07 1.07 1.07 -.01 Fidelity Domestic Po 2.12 2.11 2.12 +.02 Fidelity Flex Govern 2.18 2.17 2.18 +.01 Fidelity Government 1.24 1.23 1.24 +.01 Fidelity Government 1.49 1.48 1.49 +.01 Fidelity Government 1.87 1.86 1.87 +.01 Fidelity Government 1.94 1.93 1.94 +.01 Fidelity Government 1.49 1.48 1.49 FidGovPortS 1.95 1.95 1.95 +.01 Fidelity Insti Money 2.24 2.23 2.24 +.02 Fidelity Insti Money 2.21 2.20 2.21 +.02 Fidelity Insti Money 1.68 1.67 1.67 Fidelity Insti Money 1.51 1.51 1.51 Fidelity Insti Money 1.47 1.46 1.47 +.03 Fidelity Investments 2.22 2.21 2.22 +.01 Fidelity Investments 2.13 2.12 2.13 +.01 Fidelity Investments 1.93 1.92 1.93 +.01 Fidelity Investments 2.03 2.02 2.03 +.01 Fidelity Investments 2.18 2.17 2.18 +.01 FidCashRes 1.82 1.81 1.82 +.02 FidMMPortS 2.15 2.14 2.15 +.02 Fidelity Massachuset 1.34 1.34 1.34 -.02 Fidelity Massachuset 1.09 1.09 1.09 -.02 Fidelity Money Marke 2.07 2.07 2.07 +.01 Fidelity New Jersey 1.35 1.35 1.35 -.02 Fidelity New Jersey 1.10 1.10 1.10 -.02 Fidelity New York AM 1.38 1.38 1.38 -.02 Fidelity New York AM 1.13 1.13 1.13 -.02 Fidelity SAI Municip 1.51 1.51 1.51 -.01 Fidelity Tax-Exempt 1.31 1.31 1.31 -.01 Fidelity Treasury Mo 1.78 1.77 1.78 +.01 Fidelity Treasury On 1.92 1.91 1.92 +.03 FidTrPortsS 1.96 1.96 1.96 FidTrsyCR 1.25 1.24 1.25 +.01 FidTryDly M 1.50 1.49 1.50 +.01 FstAmTrObD 1.59 1.59 1.59 -.01 FstAmGvObA p 1.44 1.43 1.44 +.01 FstAmPrObY 1.92 1.91 1.92 +.02 FstAmTrObA p 1.44 1.44 1.44 -.01 FstAmTrObY 1.74 1.74 1.74 -.01 First American Gover 2.05 2.04 2.05 +.01 First American Insti 2.25 2.24 2.25 +.02 First American Treas 2.05 2.05 2.05 -.01 First American U.S. 1.95 1.93 1.95 +.04 First American U.S. 1.55 1.53 1.55 +.04 First American U.S. 1.40 1.38 1.40 +.04 First American U.S. 1.70 1.68 1.70 +.04 FtInvCs 1.53 1.50 1.53 +.04 First Investors Gove 1.65 .98 1.65 +.72 FsAmGvObII 1.89 1.88 1.89 +.01 FstAmTrObII 1.89 1.89 1.89 -.01 FsAmISTrII 1.85 1.83 1.85 +.04 FstAmPrObZ 2.25 2.24 2.25 +.02 FstAmPrObl 1.97 1.96 1.97 +.02 FsAmPrObII 2.07 2.06 2.07 +.02 FstAmTrObZ 2.01 2.01 2.01 -.01 FstAmTreResA 1.25 1.25 1.25 -.01 Gabelli U.S. Treasur 2.05 2.03 2.05 +.02 Gabelli U.S. Treasur 2.05 2.03 2.05 +.02 GabelliUST 2.05 2.03 2.05 +.02 GartmrMMPr 1.68 1.66 1.68 +.02 GnCAMuB .64 .63 .64 +.01 GnTrsAgcy A 1.51 1.49 1.51 +.02 GnTrsAgcy R 1.71 1.69 1.71 +.02 GnGvSec 1.38 1.37 1.38 GeneralB p 1.34 1.34 1.34 General Government S 1.63 1.61 1.63 +.01 GnGovB p 1.17 1.15 1.17 +.01 General Money Market 1.79 1.78 1.79 General Municipal Mo .99 .98 .99 -.01 General Treasury Sec 1.39 1.36 1.39 +.04 General Treasury Sec 1.56 1.53 1.56 +.03 General Treasury and 1.26 1.25 1.26 +.02 GnMMkt 1.58 1.57 1.58 Goldman Sachs Fds, F 1.87 1.86 1.87 +.02 Goldman Sachs Fds, F 1.94 1.93 1.94 +.02 Goldman Sachs Financ 2.18 2.16 2.18 +.02 Goldman Sachs Financ 1.78 1.76 1.78 +.02 Goldman Sachs Financ 2.03 2.01 2.03 +.02 Goldman Sachs Financ 1.94 1.93 1.93 -.02 Goldman Sachs Financ 1.54 1.53 1.53 -.02 Goldman Sachs Financ 1.79 1.78 1.78 -.02 Goldman Sachs Financ 1.92 1.91 1.91 -.03 Goldman Sachs Financ 1.52 1.51 1.51 -.03 Goldman Sachs Financ 1.77 1.76 1.76 -.03 Goldman Sachs Financ 2.16 2.15 2.16 +.02 Goldman Sachs Financ 1.76 1.75 1.76 +.02 Goldman Sachs Financ 2.01 2.00 2.01 +.02 Goldman Sachs Financ 1.72 1.71 1.72 +.03 Goldman Sachs Financ 1.47 1.46 1.47 +.03 Goldman Sachs Financ 1.87 1.86 1.87 +.03 Goldman Sachs Financ 1.47 1.46 1.47 +.02 Goldman Sachs Financ 1.72 1.71 1.72 +.02 Goldman Sachs Financ 2.01 2.00 2.00 -.02 Goldman Sachs Financ 1.94 1.93 1.94 +.03 Goldman Sachs Financ 1.99 1.98 1.98 -.03 Goldman Sachs Financ 2.25 2.23 2.25 +.02 Goldman Sachs Financ 2.23 2.22 2.23 +.02 Goldman Sachs Financ 2.11 2.10 2.11 +.02 Goldman Sachs Financ 2.13 2.12 2.13 +.01 Goldman Sachs Financ 1.87 1.86 1.86 -.03 Goldman Sachs Financ 1.82 1.81 1.82 +.03Goldman Sachs Financ 1.89 1.88 1.88 -.02 Goldman Sachs Financ 1.82 1.81 1.82 +.02 Goldman Sachs Financ 1.31 1.30 1.31 +.02 Goldman Sachs Financ 1.17 1.16 1.17 +.03 Goldman Sachs Financ 1.62 1.61 1.62 +.03 Goldman Sachs Financ 1.31 1.30 1.31 +.01 Goldman Sachs Financ 1.17 1.16 1.17 +.02 Goldman Sachs Financ 1.62 1.61 1.62 +.02 Goldman Sachs Financ 1.37 1.37 1.37 -.04 Goldman Sachs Financ 1.22 1.22 1.22 -.03 Goldman Sachs Financ 1.67 1.66 1.66 -.03 Goldman Sachs Financ 1.93 1.92 1.93 +.01 Goldman Sachs Financ 1.39 1.38 1.38 -.02 Goldman Sachs Financ 1.24 1.23 1.23 -.02 Goldman Sachs Financ 1.69 1.68 1.68 -.02 Goldman Sachs Financ 1.61 1.61 1.61 Goldman Sachs Financ 1.46 1.46 1.46 Goldman Sachs Financ 1.91 1.91 1.91 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.04 1.03 1.03 -.02 Goldman Sachs Financ 1.79 1.78 1.78 -.02 Goldman Sachs Financ 2.04 2.03 2.03 -.02 Goldman Sachs Financ 1.49 1.48 1.49 +.04 Goldman Sachs Financ 1.96 1.95 1.96 +.04 Goldman Sachs Financ 1.64 1.63 1.64 +.04 Goldman Sachs Financ 1.89 1.88 1.89 +.04 Goldman Sachs Financ 1.19 1.18 1.19 +.04 Goldman Sachs Financ 1.84 1.83 1.84 +.04 Goldman Sachs Financ 1.74 1.73 1.74 +.04 Goldman Sachs Financ 1.99 1.98 1.99 +.04 Goldman Sachs Invest 1.68 1.67 1.68 +.01 Goldman Sachs Invest 1.53 1.52 1.53 +.01 Goldman Sachs Invest 1.38 1.37 1.38 +.01 Goldman Sachs Invest .37 .36 .37 -.02 Goldman Sachs Invest 1.12 1.11 1.12 -.02 Goldman Sachs Invest 1.93 1.92 1.93 +.01 Goldman Sachs Invest 2.18 2.17 2.18 +.01 Goldman Sachs Invest 1.18 1.17 1.18 +.01 Goldman Sachs Invest 1.93 1.92 1.93 +.01 GovTxMgSvc 1.68 1.67 1.68 +.03 GovObTR 1.51 1.50 1.51 GovTxMgIS 1.93 1.92 1.93 +.03 Government Fund Clas 1.89 1.87 1.89 +.02 Government Obligatio 2.07 2.06 2.07 +.01 Government Obligatio 2.04 2.03 2.04 GovResFd P 1.17 1.16 1.17 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.92 1.90 1.92 +.02 HSBC U.S. Government 1.97 1.95 1.97 +.02 HSBC U.S. Government 1.99 1.97 1.99 +.02 HSBC U.S. Treasury M 1.93 1.91 1.93 +.02 HSBC U.S. Treasury M 1.68 1.66 1.68 +.02 HSBC U.S. Treasury M 2.04 2.02 2.04 +.02 HSBC U.S. Treasury M 2.00 1.98 2.00 +.02 HSBC U.S. Treasury M 2.02 2.00 2.02 +.02 HSBCUSGov A 1.52 1.50 1.52 +.02 HSBCUSGov D 1.67 1.65 1.67 +.02 Harbor Money Market 1.55 1.51 1.55 +.04 Harbor 1.79 1.74 1.79 +.05 HeritAdm 2.06 2.05 2.06 +.03 HeritInst 2.19 2.18 2.19 +.03 HewittMM p 1.53 1.52 1.53 +.01 ING MM A 1.76 1.76 1.76 -.01 ING MM I 1.76 1.75 1.76 +.01 Invesco Government M 1.85 1.82 1.85 +.03 InvescoA5 1.61 1.59 1.61 +.03 InvescoC5 p .86 .84 .86 +.03 Invesco Tax Exempt C .62 .61 .61 -.02 Invesco Tax-Exempt C .63 .62 .62 -.02 Investor Cash Tr, Tr 1.85 1.85 1.85 Investor Tax-Exempt 1.27 1.26 1.27 -.02 Investor Tax-Exempt .87 .86 .87 -.02 Investor Tax-Exempt 1.12 1.11 1.12 -.02 Investor Tax-Exempt 1.34 1.33 1.34 -.02 Investor Tax-Exempt 1.22 1.21 1.22 -.02 Investor Tax-Exempt .72 .71 .72 -.02 Investor Tax-Exempt .57 .56 .57 -.02 Investor Tax-Exempt 1.02 1.01 1.02 -.02 InvCshTrTrs 1.99 1.99 1.99 +.01 Investors Cash Tr, T 1.46 1.46 1.46 +.01 Investors Cash Trust 1.96 1.95 1.96 +.01 Ivy Cash Management .71 .69 .71 +.02 Ivy Cash Management .82 .80 .82 +.02 Ivy Cash Management 1.62 1.60 1.62 +.02 Ivy Government Money 1.62 1.61 1.62 -.02 Ivy Government Money 1.73 1.72 1.73 -.02 IvyMonyyC t .86 .85 .86 -.03 IvyMnyA 1.59 1.58 1.59 -.02 IvyMM B .50 .49 .50 -.03 JPMLqAsR 1.70 1.69 1.70 JPMGvPrem 1.74 1.74 1.74 JPMGvCap 2.01 2.01 2.01 JPMTrPlInv 1.71 1.70 1.70 -.03 JPMTrPlRs 1.51 1.51 1.51 -.03 JPMorg100 Agcy 1.89 1.88 1.89 +.01 JPM100 SecP 1.70 1.69 1.70 +.01 JPM100 TrInst 1.94 1.93 1.94 +.01 JPMorgan100 1.56 1.55 1.56 +.01 JPMLqAstP 1.95 1.94 1.95 JPMorganFed 1.58 1.58 1.58 +.01 JPMorFedAgcy 1.91 1.91 1.91 +.01 JPMorgFedPr 1.72 1.72 1.72 +.01 JPMLqAstAg 2.14 2.13 2.14 JPMLqAstC p 1.43 1.42 1.43 JPMLqAstMrg 1.81 1.80 1.81 JPMLqAstInst 2.19 2.18 2.19 JPMMunInst 1.37 1.36 1.36 -.04 JPMMuMorg .99 .98 .98 -.04 JPMNYMuR p .83 .83 .83 -.04 JPMorgPrm 1.88 1.88 1.88 JPMorgPrAgcy 2.14 2.14 2.14 JPMorgPrmPr 1.95 1.95 1.95 JPMTreasC t 1.24 1.24 1.24 -.03 JPMTrsPlusP 1.76 1.76 1.76 -.03 JPMTrsPlsMrg 1.62 1.62 1.62 -.03 JPMTrsPlsInst 2.00 2.00 2.00 -.03 JPMTrsPlsAg 1.95 1.95 1.95 -.03 JPMTrsSecR p 1.45 1.44 1.45 +.01 JPMUSGvInst 1.98 1.98 1.98 JPMUSGvtR p 1.49 1.49 1.49 JPMUSGvtMrg 1.60 1.60 1.60 JPMLqAsInv 1.89 1.88 1.89 JPMorgan 100% US Tre 1.97 1.96 1.97 +.01 JPMorgan California 1.03 1.02 1.02 -.04 JPMorgan California .43 .42 .42 -.04 JPMorgan California .78 .77 .77 -.04 JPMFedInst 1.96 1.96 1.96 +.01 JPMorgan Institution 1.36 1.35 1.36 -.01 JPMorgan Institution 1.41 1.40 1.41 -.01 JPMorgan Institution 1.39 1.38 1.39 -.01 JPMorgan Institution 1.31 1.30 1.31 -.01 JPMorgan Liquid Asse 2.22 2.21 2.22 JPMorgan Municipal M .88 .87 .87 -.04 JPMorgan Municipal M 1.32 1.31 1.31 -.04 JPMorgan Municipal M .53 .52 .52 -.04 JPMorgan New York Mu 1.08 1.08 1.08 -.04 JPMorgan New York Mu .48 .48 .48 -.04 JPMorgan New York Mu .83 .83 .83 -.04 JPMPrInst 2.19 2.19 2.19 JPMPrRsv 1.70 1.70 1.70 JPMorgan Prime Money 2.24 2.24 2.24 JPMorgan Prime Money 2.22 2.22 2.22 JPMorgan Prime Money 1.43 1.43 1.43 JPMorgan U. S. Treas 2.06 2.05 2.05 -.03 JPMorgan U.S. Govern 1.49 1.49 1.49 JPMorgan U.S. Govern 1.19 1.19 1.19 JPMorgan U.S. Govern 1.14 1.14 1.14 JPMorgan U.S. Govern 1.90 1.89 1.90 JPMorgan U.S. Treasu 2.03 2.03 2.03 -.03 JPMorgan US Governme 1.68 1.68 1.68 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.36 1.36 1.36 Liquid Assets Portfo 2.03 2.03 2.03 Liquid Assets Portfo 1.66 1.66 1.66 Liquid Assets Portfo 2.15 2.15 2.15 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.62 1.61 1.62 +.02 MainStay B 1.39 1.37 1.39 +.04 MainStay Money Marke 1.39 1.37 1.39 +.03 MainStay Money Marke 1.39 1.37 1.39 +.04 ManagersMM 2.03 2.03 2.03 Maryland Tax-Free Mo 1.24 1.23 1.24 Maryland Tax-Free Mo 1.15 1.15 1.15 MasMuPrMMS ... Meeder Institutional 2.14 2.11 2.14 +.03 MeederRetl 1.84 1.82 1.84 +.02 ML CMATr 1.53 1.50 1.53 +.05 MilestnTOInst 2.00 1.98 1.98 -.02 MilestnTOInv 1.75 1.73 1.73 -.02 MHLIRSel 2.17 2.17 2.17 +.01 MMktGS2 2.02 2.01 2.01 -.02 MMktGS4 1.77 1.76 1.76 -.02 MMktProFdInv 1.16 1.15 1.16 +.02 MMktProFdSvc .21 .20 .21 -.01 Mutual America Insti 1.81 1.81 1.81 Nationwide Governmen 1.43 1.42 1.42 -.01 NatnwdMMInst 1.73 1.71 1.73 +.02 New York Tax-Free Mo 1.21 1.20 1.21 -.01 Northern 2.02 2.01 2.02 +.01 NorthernGvSl 1.82 1.81 1.82 NorthInstPrObSv 2.23 2.22 2.23 NthnInstPrObSh 2.23 2.22 2.23 Northern Institution 1.33 1.33 1.33 -.03 Northern Institution 1.93 1.93 1.93 -.01 Northern Institution 1.97 1.97 1.97 -.01 Northern Institution 1.97 1.97 1.97 -.01 OppCshResN t 1.58 1.57 1.57 -.02 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.58 1.57 1.57 -.02 OppCshRes 1.58 1.56 1.56 -.02 Oppenheimer Governme 1.63 1.60 1.60 -.03 Oppenheimer Institut 2.10 2.07 2.10 +.03 Oppenheimer Institut 2.04 2.02 2.04 +.03 Oppenheimer Institut 2.03 2.00 2.03 +.04 OppMMFd A 1.63 1.59 1.59 -.03 PIMCO Government Mon 1.95 1.92 1.92 -.03 PIMCO Government Mon 1.95 1.92 1.92 -.03 PIMCO Government Mon 2.00 1.97 1.97 -.03 PIMCO Government Mon 2.10 2.07 2.07 -.03 PIMCO Government Mon 2.10 2.07 2.07 -.03 PIMCO Government Mon 2.10 2.07 2.07 -.03 PNC Government Money 2.60 1.87 2.60 +.73 PNC Gov A 1.78 1.76 1.78 +.02 PNC Gov I 1.98 1.96 1.98 +.02 PNC TrA p 1.71 1.69 1.71 +.02 PNC Tr I 1.92 1.89 1.92 +.02 PNC Treasury Plus Mo 1.91 1.89 1.91 +.01 PNC Treasury Plus Mo 1.81 1.80 1.81 +.01 PNC Treasury Plus Mo ... PW PACE P 1.52 1.51 1.52 +.02 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.55 1.53 1.55 +.01 Pioneer U.S. Governm 1.01 1.00 1.01 +.01 PionrCs 1.40 1.38 1.40 +.01 PremGvtMP 2.05 2.04 2.04 PremierPort 2.20 2.18 2.20 +.02 Premier Portfolio Pe 1.67 1.64 1.67 +.03 Premier Portfolio Pr 1.90 1.88 1.90 +.02 Premier Portfolio Re 2.04 2.02 2.04 +.02 Premier Portfolio Re 1.33 1.32 1.33 +.02 PrimeObTR 1.74 1.73 1.74 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.51 1.50 1.51 +.02 PruMMrtZ 1.73 1.71 1.73 +.03 Prudential Governmen 1.51 1.50 1.51 +.02 Prudential Governmen 1.43 1.41 1.43 +.03 Prudential Governmen 1.51 1.49 1.51 +.03 PruInstMM A 2.21 2.15 2.21 +.06 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 1.84 1.84 1.84 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.98 1.95 1.98 +.03 Retail Prime Obligat 2.24 2.23 2.24 +.02 Retail Prime Obligat 2.08 2.07 2.08 +.02 Retail Prime Obligat 2.18 2.17 2.18 +.02 Retail Prime Obligat 1.93 1.92 1.93 +.02 Retail Prime Obligat 1.98 1.97 1.98 +.02 Retail Prime Obligat 1.63 1.62 1.63 +.02 Rydex U.S. Governmen 1.19 1.19 1.19 -.01 SEI DITGvIIA 1.95 1.93 1.95 +.04 SEI DITTrsA 1.87 1.86 1.87 +.01 SEI DITTrIIA 1.95 1.93 1.95 +.04 STI CshRes 1.79 1.76 1.79 +.55 STIC Prime Portfolio 1.94 1.92 1.94 +.02 STIC Prime Portfolio 1.23 1.21 1.23 +.02 STIC Prime Portfolio 1.55 1.53 1.55 +.02 STIC Prime Portfolio 2.02 2.00 2.02 +.03 STIT Liquid Assets 1.93 1.93 1.93 STIT STIC Prime Por 1.80 1.78 1.80 +.02 STIT Government & Ag 2.02 2.01 2.02 +.02 STIT Government & Ag 1.75 1.74 1.75 +.02 STIT Liquid Assets P 2.20 2.20 2.20 STIT STIC Prime Port 2.07 2.05 2.07 +.02 STIT Tax-Free Cash R 1.10 1.09 1.10 +.01 STIT Tax-Free Cash R 1.30 1.28 1.30 +.02 STIT Treasury Obliga 1.98 1.95 1.98 +.02 STIT Treasury Obliga 1.95 1.93 1.95 +.02 STIT Treasury Obliga 1.73 1.70 1.73 +.02 STIT Treasury Portfo 1.77 1.75 1.76 +.03 STIT Treasury Portfo 2.04 2.02 2.03 +.03Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.90 1.90 1.90 -.01 SchwbACR 1.90 1.90 1.90 -.01 SchwbCshRes 1.68 1.67 1.68 +.01 Schwab Government Mo 1.86 1.85 1.85 -.02 SchwbInv 2.00 2.00 2.00 +.01 SchwbRetAdv 1.98 1.98 1.98 +.01 Schwab Retirement Go 1.93 1.93 1.93 Schwab Treasury Obli 1.83 1.82 1.82 -.02 Schwab U.S. Treasury 1.75 1.73 1.75 +.13 SchbValAdv 2.01 2.01 2.01 +.02 SchwValAdUlt 2.16 2.16 2.16 +.02 SchbMM 1.29 1.29 1.29 Schb UST 1.55 1.53 1.55 +.13 SentinelGov A 1.58 1.57 1.57 -.02 StFrmMMLgA 1.83 1.80 1.83 +.03 State Farm Money Mar 1.66 1.63 1.66 +.03 State Farm Money Mar 1.66 1.63 1.66 +.03 State Farm Money Mar 1.66 1.63 1.66 +.02 State Farm Money Mar 1.73 1.70 1.73 +.02 State Farm Money Mar 1.89 1.73 1.73 -.15 State Farm Money Mar 1.73 1.70 1.73 +.03 State Farm Money Mar 1.73 1.70 1.73 +.03 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 1.91 1.89 1.91 +.01 T. Rowe Price Instit 2.07 2.06 2.07 +.02 T. Rowe Price Tax-Ex 1.29 1.28 1.29 +.02 TDAM California Muni .56 .49 .49 -.07 TDAM Insti U.S. Gov 1.61 1.57 1.57 -.04 TDAM Insti U.S. Gove 1.86 1.82 1.82 -.04 TDAM Institutional T 1.07 1.02 1.02 -.05 TDAM Institutional T 1.63 1.62 1.62 TDAM Institutional U 1.21 1.17 1.17 -.04 TDAMMMInv 1.48 1.48 1.48 TDAMMMkPr 1.48 1.47 1.48 TDAM Money Market Po 1.58 1.58 1.58 TDAM Money Market Po 1.38 1.38 1.38 TDAM Municipal Portf .66 .62 .62 -.04 TDAM New York Munici .55 .49 .49 -.06 TDAM U.S. Government 1.30 1.29 1.30 +.01 TDAMUSGv 1.40 1.39 1.40 +.01 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 1.89 1.87 1.89 +.02 TRowPRF 1.81 1.80 1.81 +.01 TRowUST 1.79 1.78 1.79 +.02 Thriv MM Inst 1.78 1.76 1.78 +.08 Thriv MMk A 1.65 1.62 1.65 +.10 TreasObTR 1.54 1.52 1.52 -.02 Treasury Obligations 2.04 2.04 2.04 -.01 Treasury Portfolio P 1.99 1.97 1.98 -.02 U.S. Government Mone .88 .85 .88 +.03 U.S. Government Mone 1.38 1.37 1.38 +.03 U.S. Government Mone 2.08 2.06 2.08 +.03 U.S. Treasury Money 1.88 1.87 1.88 +.01 UBS Prime Investor F 1.85 1.84 1.85 +.01 UBS Prime Preferred 2.16 2.15 2.16 +.01 UBS Prime Reserves F 2.12 2.11 2.12 +.01 UBS Select Governmen 1.68 1.68 1.68 +.02 UBS Select Governmen 1.95 1.95 1.95 +.02 UBS Select Governmen 1.93 1.93 1.93 +.02 UBS Select Prime Inv 1.88 1.88 1.88 +.02 UBS Select Prime Pre 2.21 2.21 2.21 +.01 UBS Select Treasury 1.97 1.97 1.97 -.01 UBS Select Treasury 1.99 1.99 1.99 -.01 UBS Select Treasury 1.72 1.72 1.72 -.01 UBS Select Treasury 2.03 2.03 2.03 -.01 UBS Tax-Free Institu 1.33 1.33 1.33 -.06 UBS Tax-Free Investo 1.06 1.06 1.06 -.06 UBS Tax-Free Preferr 1.37 1.37 1.37 -.06 US Government Money 1.16 1.14 1.16 +.02 US Government Money 1.88 1.85 1.88 +.03 US Treas Tr ... USAA Mutl 1.83 1.80 1.83 +.04 USAA Treas 1.78 1.77 1.78 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 2.05 2.03 2.05 +.02 VangFdl 2.04 2.03 2.04 +.01 VangPr 2.16 2.16 2.16 +.01 VangPrInst 2.22 2.22 2.22 +.01 Voya Government Mone 1.77 1.75 1.76 Voya Government Mone 1.76 1.75 1.75 +.01 Voya Government Mone .76 .75 .76 +.01 Voya Government Mone 1.76 1.75 1.76 +.01 Voya Liquid Assets P 1.62 1.61 1.62 +.01 Voya Liquid Assets P 1.87 1.86 1.87 +.01 Voya Liquid Assets P 1.47 1.46 1.47 +.01 Voya Money Market Po 1.82 1.81 1.82 +.01 Voya Money Market Po ... WA Select Tax Free R 1.32 1.30 1.32 WF 100% Treasury Mon 1.95 1.92 1.95 +.04 WF Government Money 2.05 2.04 2.05 +.01 Wells Fargo 100% Tre 1.85 1.82 1.85 +.04 WellsFargo A 1.79 1.77 1.79 +.03 WFCashInvAd 2.08 2.06 2.08 +.03 WFCashInst 2.21 2.19 2.21 +.03 Wells Fargo Cash Inv 2.28 2.26 2.28 +.03 Wells Fargo Fd, Trea 1.86 1.85 1.86 WFGovAdm 1.85 1.84 1.85 WFGvtMMA 1.59 1.58 1.59 +.01 Wells Fargo Heritage 2.26 2.25 2.26 +.03 Wells Fargo Heritage 1.96 1.95 1.96 +.03 WellsFargoI 100 1.65 1.62 1.65 +.04 WellsFargoInsCsh 1.91 1.89 1.91 +.03 WellsFargoInsGv 1.69 1.68 1.69 +.01 Wells Fargo Money Ma 2.19 2.17 2.19 +.03 Wells Fargo Money Ma 1.89 1.87 1.89 +.03 Wells Fargo Municipa 1.36 1.34 1.34 -.04 WellsF100TrA 1.55 1.52 1.55 +.04 WellsFargo TrsyS 1.75 1.75 1.75 -.01 WellsFargoTrsyA 1.60 1.60 1.60 -.01 WellsFargo TrsyI 2.00 2.00 2.00 -.01 WFGvMMInst 1.99 1.98 1.99 +.01 Western Asset Govern 1.49 1.48 1.49 Western Asset Govern 1.19 1.18 1.19 WA GvtRsvA 1.59 1.58 1.59 WAInstGvInst 2.04 2.03 2.04 Western Asset Inst. 1.92 1.90 1.92 +.02 Western Asset Inst. 1.97 1.94 1.97 +.02 Western Asset Insti 2.14 1.22 1.22 -.91 Western Asset Instit 1.77 1.75 1.77 +.02 Western Asset Instit 1.99 1.98 1.99 Western Asset Instit 1.99 1.98 1.99 Western Asset NY Tax .94 .92 .94 +.02 Western Asset Prime 1.84 1.83 1.84 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .93 .91 .93 Western Asset US Tre 1.15 1.12 1.15 +.05 WstnUSTrN 1.55 1.52 1.55 +.05 WstnInstLqRsI 2.19 1.25 1.25 -.93 WstnPrmLiq 1.90 1.09 1.09 -.81 WstnInstUSTR 1.96 1.93 1.96 +.05 WstnPrmUSTR 1.70 1.67 1.70 +.05 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 1.90 1.89 1.90 +.02Tax ExemptAIMTx .52 .51 .51 -.02 AmC CATF 1.08 1.08 1.08 -.02 AmC TF 1.14 1.12 1.12 -.03 BMO TaxF I p 1.40 1.39 1.40 +.01 BMO TaxF Y 1.15 1.14 1.15 +.02 BNYMelNMuM 1.31 1.29 1.31 +.01 BLMunFdPCS p .93 .93 .93 -.02 BRLM Muni 1.41 1.41 1.41 -.02 BRF NYMuni 1.32 1.31 1.31 -.04 BRFCAMuni 1.09 1.09 1.09 -.05 CashActTxEMgd 1.18 1.18 1.18 -.01 FIMMTxExII 1.29 1.28 1.29 -.01 FIMMTxEx3 1.19 1.18 1.18 -.02 FIMMTxExI 1.44 1.43 1.43 -.02 FedCAMuniSv 1.04 1.04 1.04 -.01 FedCAMu WS 1.29 1.29 1.29 -.01 FedGAMuCsh 1.11 1.09 1.09 -.02 FedMAMuCS p .63 .61 .61 -.03 FedMAMuniSv 1.04 1.02 1.03 -.02 FedMuObl A 1.48 1.46 1.46 -.03 FedMuOblCap 1.39 1.36 1.36 -.03 FedMunOblSv 1.23 1.21 1.21 -.03 FedNYMuCSv 1.10 1.08 1.08 -.03 FedNYMuCS p .62 .60 .60 -.03 FedNYMuCsII .87 .85 .85 -.03 FedPAMuniCS .56 .54 .54 -.03 FedPAMuCsSv .95 .93 .93 -.03 FedTaxFObWS 1.43 1.40 1.41 -.02 FedTxFrObSv 1.18 1.15 1.16 -.02 FedMuniSvc .98 .97 .97 -.01 FedTxF c 1.42 1.38 1.38 -.05 FidCA 1.11 1.11 1.11 FidCT 1.12 1.11 1.11 -.02 FidMA 1.10 1.10 1.10 -.01 FidMI 1.04 1.04 1.04 FidMuMM 1.27 1.27 1.27 FidNJ 1.09 1.09 1.09 -.01 FidNY 1.14 1.14 1.14 -.01 FidOH 1.11 1.10 1.10 -.01 FidPA 1.08 1.08 1.08 -.02 FidSpCA 1.22 1.22 1.22 -.02 FidSpMA 1.25 1.25 1.25 -.01 FidSpNJ 1.26 1.26 1.26 -.01 FidSpNY 1.29 1.29 1.29 -.01 FidTEDly M .94 .94 .94 -.01 FidAZ 1.11 1.10 1.10 -.03 Fid TECR .69 .69 .69 -.01 FidTxEx MM 1.19 1.19 1.19 -.01 FidTaxExPortS 1.39 1.38 1.38 -.02 FinSq TEF 1.37 1.36 1.37 -.02 FstAmTFA .80 .80 .80 -.01 FstAmTxFY 1.10 1.10 1.10 -.01 FsAmTxFObII 1.25 1.25 1.25 -.01 FstAmTFObZ 1.35 1.35 1.35 -.01 GenNJMun .86 .85 .85 -.01 GenNYMuB .83 .83 .83 GnMuB p .55 .54 .54 -.01 GnNYMuB p .45 .45 .45 GnCalMu .87 .86 .86 +.01 JPMMuMMP 1.13 1.12 1.12 -.04 JPMorganCA .89 .88 .88 -.04 JPMorganNY .94 .94 .94 -.04 JPMorganTF .97 .97 .97 -.03 JPMorg TFPr 1.11 1.11 1.11 -.03 JPMTxFrR p .86 .86 .86 -.03 JPMorgTFAgcy 1.30 1.30 1.30 -.03 JPMTxFrInst 1.35 1.35 1.35 -.03 NYTxFrMMI 2.09 2.09 2.09 NortnInstMuni 1.33 1.33 1.33 -.03 NorthernMun 1.21 1.20 1.21 -.02 PremierTxEx 1.40 1.39 1.40 SchwAMTTxF 1.05 1.04 1.04 -.02 SchwNYMuVA 1.25 1.25 1.25 -.03 SchwNYMuSw 1.00 1.00 1.00 -.03 SchwTxFValAd 1.27 1.26 1.26 -.02 ShwbTE 1.18 1.17 1.17 -.02 SchwabTxEx 1.28 1.27 1.27 -.02 Schwb CA 1.03 1.02 1.02 -.01 ScudTECshInst 1.38 1.38 1.38 -.01 TDAMCAMu .66 .59 .59 -.07 TDAMMuni .76 .72 .72 -.04 TDAMNYMu .65 .59 .59 -.06 TRowSumMu 1.20 1.18 1.20 +.02 TRowCA c .86 .84 .86 +.01 TRowNY c .99 .98 .99 -.01 TRowTE c 1.23 1.22 1.23 +.02 USAATxEx 1.09 1.09 1.09 VangNJ 1.39 1.38 1.39 -.01 VangCA 1.36 1.34 1.36 +.01 VangPA 1.38 1.37 1.38 -.02 VangNY 1.43 1.42 1.43 VangTxEx 1.46 1.46 1.46 -.01 WFAMuCshM 1.46 1.44 1.44 -.04 WFA MuCsMSv 1.21 1.19 1.19 -.04 WFNatInstMM 1.43 1.42 1.42 -.03 WFNtTFMMSv 1.18 1.17 1.17 -.03 WellsFargoNat 1.33 1.32 1.32 -.03 WellsF NTFA 1.03 1.02 1.02 -.03 WstnFTxR N .78 .76 .78 WstnInstTxFR 1.37 1.35 1.37 WstnNYTxR N .79 .77 .79 +.02 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 13, 2018

PAGE 71

U.S. Treasury Bonds and Notes 1.00 Nov 18 p 99.27 99.28 +0.01 1.99 1.25 Nov 18 p 99.28 99.29 +0.01 2.01 1.38 Nov 18 p 99.28 99.29 2.02 1.25 Dec 18 p 99.26 99.27 2.07 1.00 Dec 18 p 99.25 99.26 +0.01 2.18 1.38 Dec 18 p 99.25 99.26 2.16 1.50 Dec 18 p 99.26 99.27 2.17 1.13 Jan 19 p 99.22 99.23 2.17 2.13 Jan 19 f 100.02 100.03 -0.01 1.68 1.13 Jan 19 p 99.20 99.21 2.26 1.25 Jan 19 p 99.21 99.22 2.26 1.50 Jan 19 p 99.24 99.25 +0.01 2.26 .75 Feb 19 p 99.15 99.16 +0.01 2.28 2.75 Feb 19 p 100.04 100.05 2.28 8.88 Feb 19 k 102.03 102.04 -0.02 2.42 1.13 Feb 19 p 99.17 99.18 2.28 1.38 Feb 19 p 99.20 99.21 2.29 1.50 Feb 19 p 99.21 99.22 2.29 1.00 Mar 19 p 99.13 99.14 2.33 1.25 Mar 19 p 99.14 99.15 2.39 1.50 Mar 19 p 99.18 99.19 2.38 1.63 Mar 19 p 99.20 99.21 2.38 .13 Apr 19 f 99.09 99.10 1.52 .88 Apr 19 p 99.07 99.08 2.40 1.25 Apr 19 p 99.11 99.12 +0.01 2.42 1.63 Apr 19 p 99.17 99.18 2.42 .88 May 19 p 99.02 99.03 2.44 3.13 May 19 p 100.11 100.12 2.48 1.13 May 19 p 99.04 99.05 2.48 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 98.29 98.30 2.51 1.25 Jun 19 p 99.03 99.04 2.51 1.63 Jun 19 p 99.11 99.12 2.51 .75 Jul 19 p 98.20 98.21 2.55 1.88 Jul 19 f 101.00 101.01 -0.01 .35 .88 Jul 19 p 98.20 98.21 2.57 1.63 Jul 19 p 99.07 99.08 2.57 .75 Aug 19 p 98.14 98.15 2.59 3.63 Aug 19 p 100.25 100.26 -0.01 2.62 8.13 Aug 19 k 104.15 104.16 -0.02 2.61 1.00 Aug 19 p 98.18 98.19 2.62 1.25 Aug 19 p 98.25 98.26 +0.01 2.62 1.63 Aug 19 p 99.03 99.04 2.62 .88 Sep 19 p 98.12 98.13 2.62 1.00 Sep 19 p 98.13 98.14 2.64 1.38 Sep 19 p 98.25 98.26 2.63 1.75 Sep 19 p 99.04 99.05 2.64 1.00 Oct 19 p 98.11 98.12 +0.01 2.66 1.25 Oct 19 p 98.16 98.17 2.67 1.50 Oct 19 p 98.24 98.25 2.67 1.00 Nov 19 p 98.06 98.07 +0.01 2.68 3.38 Nov 19 p 100.22 100.23 2.69 1.00 Nov 19 p 98.03 98.04 +0.01 2.69 1.50 Nov 19 p 98.30 98.31 +0.01 2.69 1.50 Nov 19 p 98.21 98.22 +0.01 2.70 1.38 Dec 19 p 98.14 98.15 2.71 1.13 Dec 19 p 98.02 98.03 2.73 1.63 Dec 19 p 98.21 98.22 2.73 1.88 Dec 19 p 98.31 99.00 +0.01 2.72 1.38 Jan 20 f 100.16 100.17 -0.01 .94 1.38 Jan 20 f 98.10 98.11 +0.01 2.73 1.25 Jan 20 p 98.03 98.04 +0.01 2.74 1.38 Jan 20 p 98.08 98.09 +0.01 2.74 2.00 Jan 20 p 99.01 99.02 2.73 3.63 Feb 20 p 101.03 101.04 2.76 8.50 Feb 20 k 107.14 107.15 -0.02 2.74 1.38 Feb 20 p 98.03 98.04 2.76 1.25 Feb 20 p 97.30 97.31 2.76 2.25 Feb 20 p 99.09 99.10 2.76 1.13 Mar 20 p 97.20 97.21 2.77 1.38 Mar 20 p 98.00 98.01 +0.01 2.77 2.25 Mar 20 p 99.07 99.08 2.76 1.50 Apr 20 p 98.03 98.04 2.77 .13 Apr 20 f 98.16 98.17 -0.01 1.11 1.13 Apr 20 p 97.15 97.16 2.78 1.38 Apr 20 p 97.27 97.28 2.78 2.38 Apr 20 p 99.11 99.12 2.78 1.50 May 20 p 97.31 98.00 2.79 3.50 May 20 p 101.01 101.02 -0.01 2.80 8.75 May 20 k 109.07 109.08 -0.02 2.73 1.38 May 20 p 97.23 97.24 +0.01 2.80 1.50 May 20 p 97.29 97.30 2.80 2.50 May 20 p 99.16 99.17 2.80 1.50 Jun 20 p 97.28 97.29 +0.01 2.79 1.63 Jun 20 p 98.00 98.01 2.81 1.88 Jun 20 p 98.13 98.14 2.81 2.50 Jun 20 p 99.15 99.16 2.80 1.25 Jul 20 f 100.27 100.28 -0.01 .61 1.50 Jul 20 p 97.23 97.24 2.81 1.63 Jul 20 p 97.28 97.29 2.82 2.00 Jul 20 p 98.17 98.18 2.82 2.63 Jul 20 p 99.20 99.21 2.82 1.50 Aug 20 p 97.20 97.21 +0.01 2.82 2.63 Aug 20 p 99.19 99.20 2.83 8.75 Aug 20 k 110.14 110.15 -0.01 2.84 1.38 Aug 20 p 97.10 97.11 2.83 2.13 Aug 20 p 98.21 98.22 2.84 2.63 Aug 20 p 99.19 99.20 2.82 1.38 Sep 20 p 97.09 97.10 +0.01 2.83 1.38 Sep 20 p 97.06 97.07 2.84 2.00 Sep 20 p 98.12 98.13 2.84 2.75 Sep 20 p 99.26 99.27 2.82 1.63 Oct 20 p 97.20 97.21 2.84 1.38 Oct 20 p 97.02 97.03 +0.01 2.85 1.75 Oct 20 p 97.25 97.26 2.85 1.75 Nov 20 p 97.24 97.25 +0.01 2.85 2.63 Nov 20 p 99.15 99.16 -0.01 2.86 1.63 Nov 20 p 97.14 97.15 +0.01 2.86 2.00 Nov 20 p 98.07 98.08 +0.01 2.86 1.88 Dec 20 p 97.29 97.30 2.86 1.75 Dec 20 p 97.19 97.20 2.86 2.38 Dec 20 p 98.29 98.30 2.87 2.00 Jan 21 p 98.02 98.03 2.87 1.13 Jan 21 f 100.09 100.10 -0.02 .98 1.38 Jan 21 p 96.21 96.22 2.87 2.13 Jan 21 p 98.10 98.11 +0.01 2.88 2.25 Feb 21 p 98.18 98.19 2.88 3.63 Feb 21 p 101.20 101.21 2.88 7.88 Feb 21 k 111.06 111.07 -0.01 2.87 1.38 Feb 21 p 95.31 96.00 +0.01 2.88 2.00 Feb 21 p 97.31 98.00 +0.01 2.88 2.38 Mar 21 p 98.25 98.26 2.88 1.25 Mar 21 p 96.04 96.05 2.88 2.25 Mar 21 p 98.15 98.16 2.88 .13 Apr 21 f 97.21 97.22 -0.01 1.06 2.38 Apr 21 p 98.23 98.24 2.89 1.38 Apr 21 p 96.09 96.10 2.89 2.25 Apr 21 p 98.13 98.14 2.89 2.63 May 21 p 99.09 99.10 2.89 3.13 May 21 p 100.17 100.18 2.89 8.13 May 21 k 112.28 112.29 -0.01 2.90 2.00 May 21 p 97.23 97.24 2.89 2.63 Jun 21 p 99.09 99.10 2.89 1.13 Jun 21 p 95.12 95.13 2.90 2.13 Jun 21 p 97.31 98.00 2.89 .63 Jul 21 f 99.12 99.13 -0.02 .84 2.63 Jul 21 p 99.08 99.09 +0.01 2.90 1.13 Jul 21 p 95.07 95.08 +0.01 2.91 2.25 Jul 21 p 98.07 98.08 2.90 2.13 Aug 21 p 97.27 97.28 2.91 2.75 Aug 21 p 99.17 99.18 2.91 8.13 Aug 21 k 114.02 114.03 -0.02 2.90 1.13 Aug 21 p 95.02 95.03 2.91 2.00 Aug 21 p 97.15 97.16 2.91 2.75 Sep 21 p 99.16 99.17 2.91 1.13 Sep 21 p 94.29 94.30 2.922.13 Sep 21 p 97.24 97.25 +0.01 2.91 2.88 Oct 21 p 99.27 99.28 2.79 1.25 Oct 21 p 95.04 95.05 2.92 2.00 Oct 21 p 97.09 97.10 2.92 2.00 Nov 21 p 97.09 97.10 +0.01 2.92 8.00 Nov 21 k 114.29 114.30 2.90 1.75 Nov 21 p 96.15 96.16 2.92 1.88 Nov 21 p 96.28 96.29 +0.01 2.92 2.00 Dec 21 p 97.04 97.05 2.93 2.13 Dec 21 p 97.17 97.18 +0.01 2.93 .13 Jan 22 f 97.08 97.09 -0.01 .97 1.50 Jan 22 p 95.16 95.17 2.93 1.88 Jan 22 p 96.21 96.22 2.94 2.00 Feb 22 p 97.00 97.01 2.93 1.75 Feb 22 p 96.06 96.07 2.93 1.88 Feb 22 p 96.18 96.19 2.94 1.75 Mar 22 p 96.02 96.03 2.94 1.88 Mar 22 p 96.15 96.16 2.94 .13 Apr 22 f 96.27 96.28 -0.01 1.03 ARCResources 152665 14.11 13.78 13.91 +.03 AgnicoEagle 158124 49.22 46.73 48.59 -.12 AirCdaV VV 192357 24.55 24.11 24.31 +.18 AlamosGoldA 138806 6.48 6.22 6.38 -.19 AlgonquinPwr 72980 12.88 12.70 12.82 +.05 AlimntatnBSV 104698 62.28 61.23 61.71 +.25 AltaGasLtd 130616 21.52 21.04 21.04 +.05 AphriaInc J 1154662 20.00 19.00 19.11 -.59 AthabascaOil 95633 1.56 1.52 1.52 -.01 AuroraCannabi 3520528 13.72 12.82 13.71 +1.09 B2GoldCorpo 478287 3.48 3.34 3.42 +.06 BCE Inc 237160 51.68 50.72 50.91 +.03 BMO WgtBkInx 89901 29.08 28.59 28.72 -.08 BarrickGold 498344 16.43 15.84 16.23 -.21 BauschHealth 150940 32.66 31.77 32.10 +.75 BaytexEnergy 648805 3.40 3.15 3.19 -.06 BirchcliffEng 78164 4.93 4.77 4.81 +.01 Bk NS 393304 72.94 71.46 71.71 -.28 BkMontreal 213610 103.99 102.37 102.89 -.26 BlackberryLtd 204841 12.78 12.33 12.49 +.09 BombardirBSV 952769 4.04 3.85 4.01 +.19 BrookfldALV 160199 55.00 54.22 54.48 +.48 CAE Inc 122315 24.65 24.31 24.61 +.44 CIBC 171117 117.07 115.02 115.71 +.01 CamecoCorp 216534 15.25 14.94 14.97 -.13 CannTustHoldi 279341 14.24 13.53 13.90 +.60 CanopyGrowth 376037 65.12 62.19 64.90 +3.61 CapitalPwr 83984 28.01 27.46 27.97 +.45 CdnNatRail 233593 111.96 109.89 110.49 +.72 CdnNatRes 441180 38.24 37.53 37.85 +.20 CenovusEngy 539074 11.96 11.23 11.42 -.27 CenterraGld 84373 5.43 5.21 5.39 +.19 CequenceEgy 118020 .05 .04 .04 ... ChemtradeUn 97001 14.58 14.12 14.16 -.06 CoroMiningo 96340 .06 .06 .06 ... CrescentPnt 377247 7.66 7.39 7.47 -.08 CronosGroupI 238217 12.90 12.12 12.84 +1.04 DHXMediaLtd 127896 2.19 2.05 2.09 -.06 DetourGoldo 80238 11.30 10.79 10.94 -.27 Dividend15A 68408 8.48 7.84 8.25 +.22 DollaramaInc 147564 38.60 38.04 38.39 +.39 ECNCapitalCo 80993 3.45 3.36 3.39 +.01 EldoradoGld 253701 1.23 1.16 1.19 -.05 ElementFin 193308 8.77 8.10 8.25 +.14 EmeraInc 77451 38.65 38.09 38.40 -.02 EmpireANV 69684 23.25 22.54 23.01 +.03 EnCanaCorp 409278 15.13 14.41 14.70 -.06 EnbridgeInc 390692 42.03 41.21 41.68 +.19 EnerCareInc 114781 28.98 28.94 28.98 -.05 Fin15SpltA 94118 8.44 7.67 8.15 +.74 FirstQntumo 268590 15.42 14.44 14.52 -.17 FissionUrnmo 103394 .72 .69 .70 +.02 Fortis Inc 313106 41.74 40.87 41.54 +.43 Franco Nevada 104223 86.96 84.34 86.11 -.14 FrstMajSvro 93820 8.11 7.67 8.01 -.08 GildanActive 78765 38.28 37.65 38.01 +.44 GoldcorpInc 443841 14.24 13.62 14.02 -.08 GreenOrganicD 308886 5.94 5.50 5.90 +.52 GtWstLifeco 87039 30.49 29.92 30.20 +.13 HEXOCorp 347790 8.59 8.38 8.49 +.22 HorizonsMedM 102290 24.23 23.50 24.23 +1.03 Horzn500Bear 81168 4.13 3.98 4.01 -.12 HorzonNtho 83293 3.04 2.89 2.97 -.05 HrznCrdOilBl 171287 11.91 11.56 11.86 +.25 HrznCrdOilBr 180138 4.18 4.05 4.07 -.10 HrznGoldBull 128395 8.93 8.32 8.78 -.08 HrznNatGsBr 82285 10.42 10.05 10.38 +.47 HrznNtGsBul 166921 4.77 4.59 4.62 -.21 HudBayMnrls 100710 6.33 6.04 6.10 -.03 HuskyEngy 201569 20.44 19.90 20.25 +.32 ISharesS P60 798924 23.10 22.79 22.93 +.09 IShrsCapEngy 96184 11.55 11.32 11.44 +.09 IShrsGlblGld 100530 10.64 10.28 10.53 -.09 IamgoldCorp 191921 5.18 4.93 5.10 -.06 ImperialOil 165005 43.15 42.23 42.72 +.28 InterPipeline 145143 22.15 21.50 21.66 -.22 IvanhoeAo 172752 2.77 2.61 2.75 +.15 KinrossGold 411864 3.84 3.66 3.76 -.09 Kirklandlake 103650 27.89 26.80 27.56 +.22 LargoResourcs 198095 3.86 3.49 3.52 -.16 LibertyGoldC 70025 .38 .34 .38 +.04 LundinMng 204551 6.17 5.99 6.05 +.09 MEGEnergy 237701 10.73 10.50 10.66 +.03 MagnaInt l 129871 63.25 61.79 62.29 +.43 ManulifeFin 687641 20.67 20.29 20.52 +.21 Metro Inc 85968 40.64 39.26 40.29 +1.04 NatBkCan 119449 61.67 60.39 60.60 -.31 NemaskaLithiu 68718 .78 .75 .75 +.01 New Gold 163949 1.08 1.02 1.05 -.03 NexGenEnergy 90468 2.64 2.57 2.59 -.02 NutrienLtd 154799 71.50 70.11 70.48 +.05 OceanaGoldCrp 134003 3.96 3.81 3.84 -.11 OpenTextCorp 79125 45.47 44.27 45.33 +1.06 OsiskoMining 81450 2.84 2.56 2.56 -.19 PaintedPonyE 71674 2.63 2.52 2.60 +.10 ParexReso 91429 20.95 20.24 20.81 +.94 PembinaPipe 147244 44.09 43.47 43.93 +.48 PengrowthEgy 156215 1.06 .97 1.04 +.07 PeytoExpl 71142 12.27 11.97 11.98 -.12 PivotTechSol 89281 1.15 .95 1.10 -.01 PowerCorpSV 127624 27.34 26.84 27.00 +.04 PrecisionDrl 96770 4.18 4.04 4.06 +.02 RogersCommB 110613 65.16 64.25 64.68 +.21 RoxgoldInc J 115146 .87 .83 .83 -.02 RoyalBank 396234 100.17 98.39 98.78 +.08 RoyalNickelo 1279158 .81 .71 .79 +.08 SNCLavalin 118748 45.35 43.73 45.08 +.72 SemafoInc o 85857 3.26 3.11 3.21 -.01 ShawCommBNV 107395 24.32 24.03 24.24 +.22 SunLifeFin 120134 48.78 47.81 48.12 -.07 SuncorEngy 562292 47.98 46.87 47.75 +1.39 T D Bank 505640 75.28 73.53 74.29 +.18 TahoeReso 91039 3.89 3.66 3.84 -.05 TamarackVall 88202 4.59 4.31 4.33 -.12 TeckResLimit 152253 31.30 30.06 30.30 -.23 Telus Corp 181743 44.65 43.88 44.32 +.05 ThomsonReuter 486584 59.76 57.60 59.71 +1.79 TidewaterMdSt 73092 1.35 1.30 1.34 ... TouchstoneExp 79633 .36 .34 .35 +.01 TourmalineOil 88728 21.80 21.11 21.18 -.10 TransCdaCorp 201281 51.99 50.38 51.28 -.01 TrevaliMngo 69507 .73 .71 .71 +.01 TricanWell 129528 2.16 2.06 2.08 -.03 TurquoiseHill 89552 2.58 2.52 2.57 +.07 UEXCorpo 122154 .20 .19 .19 -.01 VanCdnS TBn 79305 23.48 23.45 23.48 +.02 VermilionEgy 76535 40.94 40.00 40.41 +.51 VillageFarms 78314 7.29 6.38 7.18 +.86 Wallbridgeo 83502 .27 .26 .27 ... WestFraser 110815 66.96 63.50 64.50 -.25 WesternForst 127252 1.94 1.83 1.87 ... WheatonPrecio 181629 23.34 22.33 22.64 -.77 WhitecapReso 133261 7.49 7.15 7.24 -.10 YamanaGld 316372 3.52 3.35 3.44 -.09 iShrS P500C 225597 31.36 30.84 31.27 +.43 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 95.31 96.00 2.94 1.88 Apr 22 p 96.12 96.13 2.94 1.75 May 22 p 95.29 95.30 2.95 1.88 May 22 p 96.10 96.11 2.95 1.88 May 22 p 95.28 95.29 2.95 1.75 Jun 22 p 95.25 95.26 2.95 2.13 Jun 22 p 97.03 97.04 2.95 .13 Jul 22 f 97.07 97.08 -0.02 .87 1.88 Jul 22 p 96.04 96.05 2.95 2.00 Jul 22 p 96.19 96.20 2.95 1.63 Aug 22 p 95.05 95.06 2.95 7.25 Aug 22 k 115.14 115.15 -0.01 2.95 1.63 Aug 22 p 95.03 95.04 -0.01 2.96 1.88 Aug 22 p 96.01 96.02 2.96 1.75 Sep 22 p 95.15 95.16 2.96 1.88 Sep 22 p 95.30 95.31 2.96 1.75 Oct 22 p 95.27 95.28 -0.01 2.96 2.00 Oct 22 p 96.10 96.11 2.96 1.63 Nov 22 p 94.27 94.28 2.97 7.63 Nov 22 k 117.26 117.27 -0.01 2.96 2.00 Nov 22 p 96.08 96.09 2.97 2.13 Dec 22 p 96.20 96.21 2.97 .13 Jan 23 f 96.13 96.14 -0.01 .98 1.75 Jan 23 p 95.02 95.03 2.98 2.38 Jan 23 p 97.18 97.19 2.98 2.00 Feb 23 p 96.00 96.01 -0.01 2.98 7.13 Feb 23 k 116.23 116.24 -0.02 2.97 1.50 Feb 23 p 93.30 93.31 2.98 2.63 Feb 23 p 98.18 98.19 -0.01 2.97 1.50 Mar 23 p 93.26 93.27 -0.01 2.98 2.50 Mar 23 p 97.31 98.00 -0.01 2.98 .63 Apr 23 f 98.09 98.10 -0.02 1.01 1.63 Apr 23 p 94.07 94.08 -0.01 2.98 2.75 Apr 23 p 99.00 99.01 2.98 1.75 May 23 p 94.22 94.23 -0.01 2.99 1.63 May 23 p 94.04 94.05 2.98 2.75 May 23 p 99.00 99.01 2.98 1.38 Jun 23 p 92.29 92.30 -0.01 2.99 2.63 Jun 23 p 98.13 98.14 2.98 .38 Jul 23 f 97.18 97.19 -0.01 .89 1.25 Jul 23 p 92.07 92.08 -0.01 2.99 InflAdjBdInv IP 11.19 +.01 -1.3 -2.4 +1.2/C InflAdjBdR5 IP 11.19 +.02 -1.2 -2.1 +1.5/B IntTrmTxFrBdI MI 11.01 -.02 -.8 -.8 +1.7/B IntTrmTxFrBdInv MI 11.01 -.02 -.8 -.9 +1.5/C IntlBdInv IB 12.58 +.06 -1.4 -4.6 +.8/D IntlDiscvInv FR 14.96 -.76 -7.4 -12.0 +6.2/D IntlGrA m FG 12.49 -.49 -5.6 -6.4 +4.6/C IntlGrI FG 12.33 -.48 -5.6 -6.0 +5.1/C IntlGrInv FG 12.40 -.49 -5.6 -6.2 +4.8/C IntlOppsInv FR 9.84 -.57 -9.1 -11.7 +8.2/B InvFcddynGrInv LG 25.47 -1.35 -8.3 +15.1 +17.4/A InvGinnieMaeInv GI 10.02 +.02 -1.0 -2.0 /C InvGinnieMaeR5 GI 10.02 +.02 -.9 -1.8 +.2/B InvOC2020A m TE 12.44 -.23 -2.5 -.6 +4.9/D InvOC2020I TE 12.48 -.23 -2.5 -.2 +5.4/C InvOC2020Inv TE 12.47 -.23 -2.5 -.4 +5.2/C InvOC2020R b TE 12.42 -.23 -2.5 -.8 +4.7/D InvOC2025A m TG 14.74 -.29 -2.7 -.8 +5.3/E InvOC2025I TG 14.78 -.30 -2.7 -.5 +5.8/D InvOC2025Inv TG 14.76 -.30 -2.8 -.6 +5.6/D InvOC2025R b TG 14.70 -.30 -2.8 -1.0 +5.1/E InvOC2030A m TH 12.85 -.29 -3.0 -.9 +5.7/E InvOC2030I TH 12.90 -.29 -3.0 -.6 +6.2/D InvOC2030Inv TH 12.89 -.29 -3.0 -.8 +6.0/E InvOC2030R b TH 12.83 -.29 -3.1 -1.2 +5.5/E InvOC2035A m TI 16.07 -.41 -3.3 -.9 +6.2/E InvOC2035I TI 16.13 -.41 -3.3 -.6 +6.7/E InvOC2035Inv TI 16.10 -.41 -3.3 -.7 +6.5/E InvOC2035R b TI 16.04 -.41 -3.4 -1.1 +5.9/E InvOC2040A m TJ 13.57 -.38 -3.6 -.8 +6.8/E InvOC2040I TJ 13.62 -.38 -3.5 -.4 +7.3/D InvOC2040Inv TJ 13.60 -.38 -3.6 -.6 +7.0/E InvOC2040R b TJ 13.54 -.38 -3.6 -1.0 +6.5/E InvOC2045A m TK 17.03 -.52 -3.9 -.9 +7.3/E InvOC2045I TK 17.10 -.53 -3.9 -.5 +7.8/D InvOC2045Inv TK 17.07 -.52 -3.9 -.6 +7.6/E InvOC2045R b TK 17.01 -.52 -3.9 -1.0 +7.0/E InvOC2050A m TN 13.88 -.46 -4.1 -.9 +7.6/D InvOC2050I TN 13.94 -.46 -4.1 -.6 +8.1/D InvOC2050Inv TN 13.91 -.46 -4.1 -.8 +7.9/D InvOC2050R b TN 13.86 -.46 -4.1 -1.1 +7.4/E InvOC2055A m TL 14.84 -.50 -4.3 -1.1 +7.8/D InvOC2055Inv TL 14.88 -.50 -4.2 -.9 +8.1/D InvOC:AgrInv AL 16.73 -.53 -4.0 -1.1 +7.7/C InvOC:CnsrvInv CA 13.50 -.25 -2.6 -1.1 +4.9/C InvOCInRetA m RI 13.16 -.23 -2.5 -.5 +4.7/A InvOCInRetI RI 13.16 -.23 -2.3 -.1 +5.2/A InvOCInRetInv RI 13.15 -.24 -2.5 -.3 +4.9/A InvOCInRetR b RI 13.14 -.23 -2.4 -.7 +4.4/B InvOCModInv MA 15.52 -.40 -3.4 -1.1 +6.5/C InvOCVryAgrInv XM 18.08 -.74 -5.1 -1.1 +9.0/B InvOCVryCsrvInv XY 11.86 -.12 -1.7 -.6 +3.5/B LgCoValInv LV 10.07 -.46 -3.7 -.1 +8.7/D MidCpValA m MV 16.82 -.85 -6.4 -3.3 +9.3/B MidCpValC m MV 16.65 -.83 -6.5 -3.8 +8.5/B MidCpValI MV 16.87 -.84 -6.4 -3.0 +9.8/B MidCpValInv MV 16.86 -.84 -6.4 -3.1 +9.6/B MidCpValR b MV 16.78 -.84 -6.4 -3.5 +9.0/B MidCpValR6 MV 16.87 -.84 -6.4 -2.8 +10.0/A NTCoreEqPlusG LB 16.95 -.76 -4.2 +3.0 +10.4/D NTDiversBdG CI 10.24 +.02 -.8 -2.3 +1.1/C NTEmMktsG EM 11.01 -.18 -3.3 -17.5 +7.5/A NTEqGrG LB 14.11 -.62 -4.4 +4.8 +12.2/B NTGrG LG 19.13 -.79 -4.5 +10.6 +15.7/A NTHeritageG MG 14.67 -.64 -7.1 +5.0 +9.5/D NTIntlGrG FG 11.61 -.44 -5.3 -4.6 +5.6/C NTLgCoValG LV 11.41 -.52 -3.8 +.5 +9.0/D NTMidCpValG MV 13.05 -.65 -6.3 -2.4 +10.2/A NTSmCoG SB 9.50 -.53 -9.3 -.7 +8.4/D RlEsttI SR 26.39 -.72 -7.2 -4.3 +2.9/C RlEsttInv SR 26.32 -.72 -7.2 -4.5 +2.7/C SelI LG 76.98 -3.00 -4.8 +8.1 +14.9/B SelInv LG 75.67 -2.95 -4.8 +7.9 +14.6/B ShrtDurInv CS 10.09 ... +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.39 ... +.1 +.1/C ShtDrInfPrBdInv IP 10.12 -.01 -.4 +.4 +1.1/C ShtDrInfPrBdR5 IP 10.20 -.01 -.4 +.6 +1.3/C SmCoInv SB 15.21 -.84 -9.3 -1.1 +7.9/D SmCpGrA m SG 18.03 -.99 -10.5 +8.4 +13.2/B SmCpGrI SG 19.08 -1.03 -10.4 +8.8 +13.7/B SmCpGrInv SG 18.65 -1.01 -10.4 +8.6 +13.5/B SmCpValA m SV 8.35 -.43 -8.3 -3.1 +9.3/B SmCpValI SV 8.51 -.44 -8.3 -2.9 +9.8/B SmCpValInv SV 8.43 -.44 -8.3 -3.1 +9.5/B StrAlAgrsA m AL 8.29 -.26 -3.9 -1.1 +7.5/C StrAlAgrsInv AL 8.24 -.25 -3.9 -.8 +7.8/C StrAlCnsrvA m CA 5.66 -.11 -2.7 -1.1 +4.4/C StrAlCnsrvInv CA 5.67 -.10 -2.6 -.9 +4.7/C StrAlModA m MA 6.75 -.17 -3.2 -1.0 +6.1/D StrAlModI MA 6.77 -.17 -3.2 -.7 +6.6/C StrAlModInv MA 6.77 -.17 -3.3 -.8 +6.4/C SustEqInv LB 28.83 -1.26 -4.0 +3.9 +12.8/B UltraA m LG 46.78 -1.91 -5.1 +12.4 +15.9/A UltraI LG 50.57 -2.06 -5.1 +12.8 +16.4/A UltraInv LG 48.89 -1.99 -5.1 +12.6 +16.2/A UtlsInv SU 17.51 -.31 -.7 +4.4 +8.6/B ValA m LV 8.92 -.41 -3.8 +.7 +9.1/D ValI LV 8.95 -.41 -3.7 +1.1 +9.6/C ValInv LV 8.93 -.41 -3.8 +1.0 +9.4/C ValR b LV 8.93 -.41 -3.8 +.6 +8.9/D ZeroCoup2020Inv GI 103.10 +.08 -.5 +.3/B ZeroCoup2025Inv GL 95.80 +.52 -.7 -3.5 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.79 -.15 -1.6 -1.1 +5.0/B 2015TgtDtRtrA m TD 11.48 -.17 -1.7 -.9 +5.3/C 2020TgtDtRtrA m TE 12.49 -.21 -2.0 -.6 +5.9/B 2025TgtDtRtrA m TG 13.38 -.28 -2.3 -.4 +6.9/B 2030TgtDtRtrA m TH 14.38 -.37 -2.8 -.3 +8.1/A 2035TgtDtRtrA m TI 14.85 -.45 -3.3 +.1 +9.2/A 2040TgtDtRtrA m TJ 15.22 -.49 -3.5 +.1 +9.6/A 2045TgtDtRtrA m TK 15.47 -.51 -3.6 +.3 +9.8/A 2050TgtDtRtrA m TN 15.16 -.51 -3.6 +.4 +9.9/A AMCpA m LG 33.14 -1.37 -4.0 +7.9 +13.1/C AmrcnBalA m MA 27.09 -.62 -2.3 +1.0 +8.7/A AmrcnHiIncA m HY 10.16 -.05 -.4 +2.5 +6.5/A AmrcnMutA m LV 41.41 -1.40 -2.7 +2.9 +11.7/A BdfAmrcA m CI 12.39 +.04 -.8 -2.2 +.9/D CptWldGrIncA m WS 48.45 -1.69 -3.2 -3.8 +7.8/C CptlIncBldrA m IH 58.45 -1.42 -2.3 -4.6 +4.5/C RRDivAllCpVlI LV 12.34 -.50 -5.1 -.5 +9.1/D RRDivAllCpVlN b LV 12.35 -.49 -5.1 -.6 +8.8/D RRSmCpValI SB 13.70 -.62 -6.5 +3.7 +12.7/A TmsSqMidCpGrI MG 19.78 -.94 -7.1 +4.8 +10.6/C TmsSqMidCpGrS MG 19.26 -.91 -7.1 +4.7 +10.4/C TmsSqSmCpGrI SG 18.90 -1.15 -11.2 +9.1 +12.3/C TmsSqSmCpGrS SG 18.42 -1.12 -11.2 +9.0 +12.1/C TrilogyEMktsEqZ d EM 8.88 -.16 -1.4 -13.6 +8.4/A YackFocI d LB 21.69 -.48 -2.1 +2.8 +11.7/C YackFocN d LB 21.70 -.48 -2.2 +2.7 +11.5/C YacktmanI d LV 23.57 -.51 -2.0 +3.2 +10.8/BAQRDiversArbtrgI NE 9.48 -.01 +3.8 +4.8 DiversArbtrgN b NE 9.47 -.01 +3.7 +4.5 IntlEqI FB 9.81 -.42 -3.4 -11.1 +4.7 IntlMomStyleI FG 14.71 -.69 -4.4 -7.0 +4.1 LgCpMomStyleI LG 23.29 -1.11 -7.9 +5.7 +12.1 LgCpMomStyleN b LG 23.26 -1.11 -7.9 +5.5 +11.8 MgdFtsStratI 8.81 -.34 -2.9 -4.7 -4.6 MgdFtsStratN b 8.67 -.34 -2.9 -4.8 -4.9 MltStratAltI GY 7.92 -.23 -.4 -12.6 -1.8 MltStratAltN b GY 7.86 -.23 -.5 -12.8 -2.1 RkBalCmdtsStrI BB 6.31 -.02 +5.2 -9.3 +3.0 RkParityI TV 9.39 -.18 -1.9 -5.0 +5.0 RkParityIIMVI TV 9.02 -.18 -2.1 -3.1 +4.1 SmCpMomStyleI SG 24.25 -1.47 -13.1 +2.1 +10.5AberdeenGlbHiIncA b HY 8.88 -.02 +.5 +.5 +4.4/E GlbHiIncI HY 8.29 -.02 +.4 +.6 +4.5/E SelIntlEqA b FB 24.20 -1.04 -4.2 -11.8 +4.5/B TotalRetBdI CI 12.37 +.05 -.6 -3.0 +1.4/CAbsolute StrategiesInstl GY 8.18 +.11 +1.9 -1.1 -2.9/EAcadianEmMktsInv d EM 18.76 -.37 -.6 -16.2 +6.3/CAccessCptCmntyInvmIns GI 8.57 +.03 -.7 -2.2 +.3/AAdvisorOneCLSGlbDiversEqN WS 17.97 -.60 -2.9 -3.3 +8.0/CAdvisory ResearchMLPEngyIncI d LP 8.21 -.22 -2.8 +.7 -.4/C MLPEngyInfrasI d LP 7.99 -.20 -2.7 +.6 -1.5/DAegisVal SV 20.39 +.63 +3.9 +3.7 +19.1/AAkreFocInstl d LG 35.74 -1.34 -6.6 +8.2 +15.9/A FocRetail m LG 34.99 -1.31 -6.6 +8.0 +15.6/AAl FrankInv m LV 25.00 -1.18 -4.9 +.8 +10.5/BAlgerCptlApprecA m LG 27.15 -1.13 -5.1 +10.1 +14.6/B CptlApprecC m LG 21.45 -.89 -5.2 +9.5 +13.8/C CptlApprecI2 LG 91.38 -3.72 -5.0 +10.6 +14.8/B CptlApprecInsI LG 35.74 -1.48 -5.1 +10.2 +14.7/B GrIncA m LB 41.34 -1.71 -3.6 +2.9 +11.8/C IntlFocA m FG 14.71 -.86 -8.2 -13.7 +1.0/E LgCpGrI2 LG 72.60 -3.12 -6.0 +17.9 +14.9/B MidCpGrA m MG 14.64 -.76 -9.6 +7.0 +12.0/B MidCpGrI2 MG 26.76 -1.39 -9.6 +7.0 +12.1/B MidCpGrInstlI MG 31.29 -1.62 -9.6 +6.7 +12.1/B SmCpGrA m SG 9.72 -.59 -12.7 +15.3 +15.4/A SmCpGrI2 SG 27.70 -1.72 -12.9 +14.7 +15.6/A SmCpGrInstlI SG 22.96 -1.41 -12.7 +13.3 +15.3/A SpectraA m LG 22.75 -.93 -5.1 +10.6 +14.8/BAllianzGIFocedGrA m LG 56.99 -3.13 -6.6 +7.8 +14.1/C FocedGrC m LG 39.43 -2.17 -6.6 +7.2 +13.2/C HlthSciA m SH 35.01 -1.28 -2.6 +10.2 +7.4/C NFJDivValA m LV 14.86 -.72 -3.6 -.5 +9.5/C NFJDivValC m LV 15.02 -.73 -3.7 -1.0 +8.7/D NFJDivValInstl LV 14.97 -.73 -3.6 -.2 +9.9/C NFJIntlValA m FV 17.67 -.70 -2.5 -9.4 -.8/E NFJLgCapValA m LV 26.66 -1.31 -3.8 +.3 +11.3/A NFJMidCapValA m MV 29.42 -1.72 -6.2 -6.1 +10.9/A NFJMidCapValC m MV 24.05 -1.41 -6.3 -6.6 +10.1/A NFJMidCapValIns MV 31.50 -1.84 -6.2 -5.8 +11.3/A NFJSmCpValA m SV 20.29 -1.25 -9.1 -6.4 +6.3/E NFJSmCpValAdmin b SV 20.23 -1.25 -9.1 -6.3 +6.4/E NFJSmCpValC m SV 18.01 -1.09 -9.0 -6.8 +5.5/E NFJSmCpValInstl SV 22.76 -1.41 -9.1 -6.1 +6.7/E TechA m ST 71.77 -3.99 -9.5 +17.2 +23.8/A TechC m ST 55.33 -3.08 -9.5 +16.5 +22.9/A TechInstl ST 80.67 -4.48 -9.4 +17.5 +24.2/AAlpineDynDivInstl WS 3.92 -.13 -3.7 -2.3 +8.7/B IntlRlEsttEqIns GR 20.38 -.69 -6.3 -15.3 +.7/E RltyIncGrIns SR 20.83 -.58 -7.3 -6.3 +3.8/B UltShrtMnIncIns MS 10.04 ... +.1 +1.2 +.9/BAmanaMutGrInv b LG 38.24 -1.86 -4.9 +9.4 +15.2/B MutIncInv b LB 50.06 -2.69 -5.4 -1.6 +9.8/DAmerican BeaconBrdGwyLgCpVlIns LV 28.12 -1.36 -4.2 -1.6 +10.1/C BrdgwyLgCpGrIns LG 31.84 -1.62 -6.3 +6.6 +12.6/D IntlEqInstl FV 19.14 -.74 -3.3 -8.3 +3.6/B IntlEqInv FV 18.94 -.73 -3.4 -8.6 +3.2/C LgCpValInstl LV 29.03 -1.49 -4.2 -.4 +10.0/C LgCpValInv LV 26.90 -1.39 -4.2 -.7 +9.6/C MidCpValInv MV 16.17 -.87 -6.5 -8.0 +7.2/C SmCpValAdv b SV 25.56 -1.45 -8.4 -2.0 +8.7/C SmCpValInstl SV 26.97 -1.53 -8.4 -1.6 +9.2/B SmCpValInv SV 25.92 -1.47 -8.4 -1.9 +8.9/CAmerican CenturyAdpteEqInv LB 12.37 -.46 -5.1 +5.2 +12.2/B AllCpGrInv LG 35.88 -1.52 -5.1 +8.6 +12.9/D BalInv MA 18.93 -.47 -2.9 +1.5 +7.3/B CAHYMuniI MC 10.32 -.05 -1.2 -.4 +3.7/A CAHYMuniInv MC 10.33 -.04 -1.3 -.6 +3.5/A CAInTFBdBdI MF 11.53 -.03 -.9 -1.0 +1.6/B CAInTFBdBdInv MF 11.53 -.02 -.9 -1.1 +1.4/C CorEqPlusInv LB 15.61 -.70 -4.3 +1.9 +9.8/D CorPlusInv CI 10.27 +.01 -.7 -2.3 +1.6/B CptlValInv LV 8.78 -.41 -3.4 +.2 +9.3/C DiscpGrInv LG 24.33 -.99 -4.6 +6.7 +13.6/C DiversBdA m CI 10.26 +.02 -.7 -3.0 +.5/E DiversBdI CI 10.26 +.02 -.7 -2.6 +.9/D DiversBdInv CI 10.25 +.01 -.7 -2.8 +.7/D EmMktsA m EM 9.67 -.16 -3.5 -18.4 +6.4/C EmMktsI EM 10.29 -.18 -3.4 -18.1 +6.9/B EmMktsInv EM 10.03 -.17 -3.4 -18.2 +6.7/B EqGrA m LB 33.52 -1.49 -4.4 +4.1 +11.6/C EqGrI LB 33.60 -1.48 -4.4 +4.4 +12.1/B EqGrInv LB 33.57 -1.48 -4.4 +4.3 +11.9/C EqIncA m LV